KissMeData/020150/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190000,6123670350,45100,45100,45100,45100,3418
20231122,185900,6123670350,45100,45100,45100,45100,0
20231122,185800,6123670350,45100,45100,45100,45100,0
20231122,185700,6123670350,45100,45100,45100,45100,0
20231122,185600,6123670350,45100,45100,45100,45100,0
20231122,185500,6123670350,45100,45100,45100,45100,0
20231122,185400,6123670350,45100,45100,45100,45100,0
20231122,185300,6123670350,45100,45100,45100,45100,0
20231122,185200,6123670350,45100,45100,45100,45100,0
20231122,185100,6123670350,45100,45100,45100,45100,0
20231122,185000,6123670350,45100,45100,45100,45100,0
20231122,184900,6123670350,45100,45100,45100,45100,0
20231122,184800,6123670350,45100,45100,45100,45100,0
20231122,184700,6123670350,45100,45100,45100,45100,0
20231122,184600,6123670350,45100,45100,45100,45100,0
20231122,184500,6123670350,45100,45100,45100,45100,0
20231122,184400,6123670350,45100,45100,45100,45100,0
20231122,184300,6123670350,45100,45100,45100,45100,0
20231122,184200,6123670350,45100,45100,45100,45100,0
20231122,184100,6123670350,45100,45100,45100,45100,0
20231122,184000,6123670350,45100,45100,45100,45100,0
20231122,183900,6123670350,45100,45100,45100,45100,0
20231122,183800,6123670350,45100,45100,45100,45100,0
20231122,183700,6123670350,45100,45100,45100,45100,0
20231122,183600,6123670350,45100,45100,45100,45100,0
20231122,183500,6123670350,45100,45100,45100,45100,0
20231122,183400,6123670350,45100,45100,45100,45100,0
20231122,183300,6123670350,45100,45100,45100,45100,0
20231122,183200,6123670350,45100,45100,45100,45100,0
20231122,183100,6123670350,45100,45100,45100,45100,0
20231122,183000,6123670350,45100,45100,45100,45100,3418
20231122,182900,6123670350,45100,45100,45100,45100,0
20231122,182800,6123670350,45100,45100,45100,45100,0
20231122,182700,6123670350,45100,45100,45100,45100,0
20231122,182600,6123670350,45100,45100,45100,45100,0
20231122,182500,6123670350,45100,45100,45100,45100,0
20231122,182400,6123670350,45100,45100,45100,45100,0
20231122,182300,6123670350,45100,45100,45100,45100,0
20231122,182200,6123670350,45100,45100,45100,45100,0
20231122,182100,6123670350,45100,45100,45100,45100,0
20231122,182000,6123670350,45100,45100,45100,45100,0
20231122,181900,6123670350,45100,45100,45100,45100,0
20231122,181800,6123670350,45100,45100,45100,45100,0
20231122,181700,6123670350,45100,45100,45100,45100,0
20231122,181600,6123670350,45100,45100,45100,45100,0
20231122,181500,6123670350,45100,45100,45100,45100,0
20231122,181400,6123670350,45100,45100,45100,45100,0
20231122,181300,6123670350,45100,45100,45100,45100,0
20231122,181200,6123670350,45100,45100,45100,45100,0
20231122,181100,6123670350,45100,45100,45100,45100,0
20231122,181000,6123670350,45100,45100,45100,45100,0
20231122,180900,6123670350,45100,45100,45100,45100,0
20231122,180800,6123670350,45100,45100,45100,45100,0
20231122,180700,6123670350,45100,45100,45100,45100,0
20231122,180600,6123670350,45100,45100,45100,45100,0
20231122,180500,6123670350,45100,45100,45100,45100,0
20231122,180400,6123670350,45100,45100,45100,45100,0
20231122,180300,6123670350,45100,45100,45100,45100,0
20231122,180200,6123670350,45100,45100,45100,45100,0
20231122,180100,6123670350,45100,45100,45100,45100,0
20231122,180000,6123670350,45100,45100,45100,45100,3418
20231122,175900,6123670350,45100,45100,45100,45100,0
20231122,175800,6123670350,45100,45100,45100,45100,0
20231122,175700,6123670350,45100,45100,45100,45100,0
20231122,175600,6123670350,45100,45100,45100,45100,0
20231122,175500,6123670350,45100,45100,45100,45100,0
20231122,175400,6123670350,45100,45100,45100,45100,0
20231122,175300,6123670350,45100,45100,45100,45100,0
20231122,175200,6123670350,45100,45100,45100,45100,0
20231122,175100,6123670350,45100,45100,45100,45100,0
20231122,175000,6123670350,45100,45100,45100,45100,0
20231122,174900,6123670350,45100,45100,45100,45100,0
20231122,174800,6123670350,45100,45100,45100,45100,0
20231122,174700,6123670350,45100,45100,45100,45100,0
20231122,174600,6123670350,45100,45100,45100,45100,0
20231122,174500,6123670350,45100,45100,45100,45100,0
20231122,174400,6123670350,45100,45100,45100,45100,0
20231122,174300,6123670350,45100,45100,45100,45100,0
20231122,174200,6123670350,45100,45100,45100,45100,0
20231122,174100,6123670350,45100,45100,45100,45100,0
20231122,174000,6123670350,45100,45100,45100,45100,0
20231122,173900,6123670350,45100,45100,45100,45100,0
20231122,173800,6123670350,45100,45100,45100,45100,0
20231122,173700,6123670350,45100,45100,45100,45100,0
20231122,173600,6123670350,45100,45100,45100,45100,0
20231122,173500,6123670350,45100,45100,45100,45100,0
20231122,173400,6123670350,45100,45100,45100,45100,0
20231122,173300,6123670350,45100,45100,45100,45100,0
20231122,173200,6123670350,45100,45100,45100,45100,0
20231122,173100,6123670350,45100,45100,45100,45100,0
20231122,173000,6123670350,45100,45100,45100,45100,3418
20231122,172900,6123670350,45100,45100,45100,45100,0
20231122,172800,6123670350,45100,45100,45100,45100,0
20231122,172700,6123670350,45100,45100,45100,45100,0
20231122,172600,6123670350,45100,45100,45100,45100,0
20231122,172500,6123670350,45100,45100,45100,45100,0
20231122,172400,6123670350,45100,45100,45100,45100,0
20231122,172300,6123670350,45100,45100,45100,45100,0
20231122,172200,6123670350,45100,45100,45100,45100,0
20231122,172100,6123670350,45100,45100,45100,45100,0
20231122,172000,6123670350,45100,45100,45100,45100,0
20231122,171900,6123670350,45100,45100,45100,45100,0
20231122,171800,6123670350,45100,45100,45100,45100,0
20231122,171700,6123670350,45100,45100,45100,45100,0
20231122,171600,6123670350,45100,45100,45100,45100,0
20231122,171500,6123670350,45100,45100,45100,45100,0
20231122,171400,6123670350,45100,45100,45100,45100,0
20231122,171300,6123670350,45100,45100,45100,45100,0
20231122,171200,6123670350,45100,45100,45100,45100,0
20231122,171100,6123670350,45100,45100,45100,45100,0
20231122,171000,6123670350,45100,45100,45100,45100,0
20231122,170900,6123670350,45100,45100,45100,45100,0
20231122,170800,6123670350,45100,45100,45100,45100,0
20231122,170700,6123670350,45100,45100,45100,45100,0
20231122,170600,6123670350,45100,45100,45100,45100,0
20231122,170500,6123670350,45100,45100,45100,45100,0
20231122,170400,6123670350,45100,45100,45100,45100,0
20231122,170300,6123670350,45100,45100,45100,45100,0
20231122,170200,6123670350,45100,45100,45100,45100,0
20231122,170100,6123670350,45100,45100,45100,45100,0
20231122,170000,6123670350,45100,45100,45100,45100,3418
20231122,165900,6123670350,45100,45100,45100,45100,0
20231122,165800,6123670350,45100,45100,45100,45100,0
20231122,165700,6123670350,45100,45100,45100,45100,0
20231122,165600,6123670350,45100,45100,45100,45100,0
20231122,165500,6123670350,45100,45100,45100,45100,0
20231122,165400,6123670350,45100,45100,45100,45100,0
20231122,165300,6123670350,45100,45100,45100,45100,0
20231122,165200,6123670350,45100,45100,45100,45100,0
20231122,165100,6123670350,45100,45100,45100,45100,0
20231122,165000,6123670350,45100,45100,45100,45100,0
20231122,164900,6123670350,45100,45100,45100,45100,0
20231122,164800,6123670350,45100,45100,45100,45100,0
20231122,164700,6123670350,45100,45100,45100,45100,0
20231122,164600,6123670350,45100,45100,45100,45100,0
20231122,164500,6123670350,45100,45100,45100,45100,0
20231122,164400,6123670350,45100,45100,45100,45100,0
20231122,164300,6123670350,45100,45100,45100,45100,0
20231122,164200,6123670350,45100,45100,45100,45100,0
20231122,164100,6123670350,45100,45100,45100,45100,0
20231122,164000,6123670350,45100,45100,45100,45100,0
20231122,163900,6123670350,45100,45100,45100,45100,0
20231122,163800,6123670350,45100,45100,45100,45100,0
20231122,163700,6123670350,45100,45100,45100,45100,0
20231122,163600,6123670350,45100,45100,45100,45100,0
20231122,163500,6123670350,45100,45100,45100,45100,0
20231122,163400,6123670350,45100,45100,45100,45100,0
20231122,163300,6123670350,45100,45100,45100,45100,0
20231122,163200,6123670350,45100,45100,45100,45100,0
20231122,163100,6123670350,45100,45100,45100,45100,0
20231122,163000,6123670350,45100,45100,45100,45100,3418
20231122,162900,6123670350,45100,45100,45100,45100,0
20231122,162800,6123670350,45100,45100,45100,45100,0
20231122,162700,6123670350,45100,45100,45100,45100,0
20231122,162600,6123670350,45100,45100,45100,45100,0
20231122,162500,6123670350,45100,45100,45100,45100,0
20231122,162400,6123670350,45100,45100,45100,45100,0
20231122,162300,6123670350,45100,45100,45100,45100,0
20231122,162200,6123670350,45100,45100,45100,45100,0
20231122,162100,6123670350,45100,45100,45100,45100,0
20231122,162000,6123670350,45100,45100,45100,45100,0
20231122,161900,6123670350,45100,45100,45100,45100,0
20231122,161800,6123670350,45100,45100,45100,45100,0
20231122,161700,6123670350,45100,45100,45100,45100,0
20231122,161600,6123670350,45100,45100,45100,45100,0
20231122,161500,6123670350,45100,45100,45100,45100,0
20231122,161400,6123670350,45100,45100,45100,45100,0
20231122,161300,6123670350,45100,45100,45100,45100,0
20231122,161200,6123670350,45100,45100,45100,45100,0
20231122,161100,6123670350,45100,45100,45100,45100,0
20231122,161000,6123670350,45100,45100,45100,45100,0
20231122,160900,6123670350,45100,45100,45100,45100,0
20231122,160800,6123670350,45100,45100,45100,45100,0
20231122,160700,6123670350,45100,45100,45100,45100,0
20231122,160600,6123670350,45100,45100,45100,45100,0
20231122,160500,6123670350,45100,45100,45100,45100,0
20231122,160400,6123670350,45100,45100,45100,45100,0
20231122,160300,6123670350,45100,45100,45100,45100,0
20231122,160200,6123670350,45100,45100,45100,45100,0
20231122,160100,6123670350,45100,45100,45100,45100,0
20231122,160000,6123670350,45100,45100,45100,45100,3418
20231122,155900,6123670350,45100,45100,45100,45100,0
20231122,155800,6123670350,45100,45100,45100,45100,0
20231122,155700,6123670350,45100,45100,45100,45100,0
20231122,155600,6123670350,45100,45100,45100,45100,0
20231122,155500,6123670350,45100,45100,45100,45100,0
20231122,155400,6123670350,45100,45100,45100,45100,0
20231122,155300,6123670350,45100,45100,45100,45100,0
20231122,155200,6123670350,45100,45100,45100,45100,0
20231122,155100,6123670350,45100,45100,45100,45100,0
20231122,155000,6123670350,45100,45100,45100,45100,0
20231122,154900,6123670350,45100,45100,45100,45100,0
20231122,154800,6123670350,45100,45100,45100,45100,0
20231122,154700,6123670350,45100,45100,45100,45100,0
20231122,154600,6123670350,45100,45100,45100,45100,0
20231122,154500,6123670350,45100,45100,45100,45100,0
20231122,154400,6123670350,45100,45100,45100,45100,0
20231122,154300,6123670350,45100,45100,45100,45100,0
20231122,154200,6123670350,45100,45100,45100,45100,0
20231122,154100,6123670350,45100,45100,45100,45100,0
20231122,154000,6123670350,45100,45100,45100,45100,0
20231122,153900,6123670350,45100,45100,45100,45100,0
20231122,153800,6123670350,45100,45100,45100,45100,0
20231122,153700,6123670350,45100,45100,45100,45100,0
20231122,153600,6123670350,45100,45100,45100,45100,0
20231122,153500,6123670350,45100,45100,45100,45100,0
20231122,153400,6123670350,45100,45100,45100,45100,0
20231122,153300,6123670350,45100,45100,45100,45100,0
20231122,153200,6123670350,45100,45100,45100,45100,0
20231122,153100,6123670350,45100,45100,45100,45100,0
20231122,153000,6123670350,45100,45100,45100,45100,6836
20231122,152900,5969518550,45100,45100,45100,45100,0
20231122,152800,5969518550,45100,45100,45100,45100,0
20231122,152700,5969518550,45100,45100,45100,45100,0
20231122,152600,5969518550,45100,45100,45100,45100,0
20231122,152500,5969518550,45100,45100,45100,45100,0
20231122,152400,5969518550,45100,45100,45100,45100,0
20231122,152300,5969518550,45100,45100,45100,45100,0
20231122,152200,5969518550,45100,45100,45100,45100,0
20231122,152100,5969518550,45100,45100,45100,45100,0
20231122,152000,5969518550,45100,45100,45100,45100,0
20231122,151900,5969518550,45100,45050,45100,45000,567
20231122,151800,5943976450,45050,45050,45100,45050,191
20231122,151700,5935370750,45050,45000,45100,45000,1093
20231122,151600,5886102650,45050,45000,45050,45000,1289
20231122,151500,5828083900,45000,45000,45100,45000,90
20231122,151400,5824029750,45100,45000,45100,45000,1578
20231122,151300,5752932450,45050,45000,45050,45000,765
20231122,151200,5718489900,45050,45000,45050,45000,317
20231122,151100,5704209600,45050,45000,45050,45000,176
20231122,151000,5696282850,45000,45000,45050,45000,208
20231122,150900,5686916500,45000,45000,45050,45000,146
20231122,150800,5680342250,45050,45000,45050,45000,191
20231122,150700,5671745100,45000,45000,45050,45000,228
20231122,150600,5661477700,45000,45000,45050,45000,255
20231122,150500,5650000150,45000,45000,45050,45000,29
20231122,150400,5648694300,45000,45000,45050,45000,106
20231122,150300,5643923600,45000,45000,45050,45000,241
20231122,150200,5633077250,45000,45000,45050,45000,28
20231122,150100,5631816450,45050,45000,45050,45000,368
20231122,150000,5615246300,45000,45000,45050,45000,696
20231122,145900,5583919350,45050,45050,45100,45050,356
20231122,145800,5567880800,45100,45050,45100,45050,58
20231122,145700,5565265400,45050,45100,45100,45050,1485
20231122,145600,5498364400,45050,45050,45100,45050,135
20231122,145500,5492279200,45050,45050,45100,45050,555
20231122,145400,5467271800,45100,45100,45100,45100,499
20231122,145300,5444766900,45100,45100,45100,45100,136
20231122,145200,5438633300,45050,45100,45100,45050,106
20231122,145100,5433852750,45100,45100,45100,45100,0
20231122,145000,5433852750,45100,45050,45100,45050,53
20231122,144900,5431463950,45100,45050,45100,45050,359
20231122,144800,5415288550,45050,45050,45050,45050,133
20231122,144700,5409296900,45050,45050,45050,45050,281
20231122,144600,5396637850,45050,45050,45050,45000,69
20231122,144500,5393529500,45050,45050,45050,45000,154
20231122,144400,5386599350,45000,45050,45050,45000,51
20231122,144300,5384302050,45050,45050,45050,45000,587
20231122,144200,5357873750,45050,45050,45050,45050,67
20231122,144100,5354855400,45050,45050,45050,45000,110
20231122,144000,5349904050,45000,45050,45050,45000,482
20231122,143900,5328205650,45000,45000,45050,45000,59
20231122,143800,5325549900,45050,45000,45050,45000,84
20231122,143700,5321768900,45000,45050,45100,45000,605
20231122,143600,5294510250,45050,45100,45100,45050,1115
20231122,143500,5244276850,45050,45050,45050,45050,31
20231122,143400,5242880300,45100,45100,45100,45050,1434
20231122,143300,5178206950,45100,45100,45100,45100,492
20231122,143200,5156017750,45100,45100,45100,45100,373
20231122,143100,5139195450,45100,45100,45100,45100,46
20231122,143000,5137120850,45050,45100,45100,45050,81
20231122,142900,5133469750,45100,45100,45100,45100,0
20231122,142800,5133469750,45100,45100,45100,45050,122
20231122,142700,5127969250,45100,45050,45100,45050,84
20231122,142600,5124181950,45100,45100,45100,45050,150
20231122,142500,5117417200,45100,45100,45100,45100,45
20231122,142400,5115387700,45100,45100,45100,45100,31
20231122,142300,5113989600,45100,45100,45100,45100,61
20231122,142200,5111238500,45100,45100,45100,45100,27
20231122,142100,5110020800,45100,45100,45100,45100,16
20231122,142000,5109299200,45050,45050,45100,45050,251
20231122,141900,5097990850,45050,45050,45050,45050,28
20231122,141800,5096729450,45100,45100,45100,45100,19
20231122,141700,5095872550,45100,45050,45100,45050,17
20231122,141600,5095106050,45100,45100,45100,45100,138
20231122,141500,5088882250,45100,45150,45150,45100,219
20231122,141400,5079004750,45100,45150,45150,45100,191
20231122,141300,5070386350,45100,45150,45150,45100,77
20231122,141200,5066913150,45150,45150,45150,45150,20
20231122,141100,5066010150,45150,45100,45150,45100,88
20231122,141000,5062040400,45100,45150,45150,45100,423
20231122,140900,5042962250,45150,45150,45150,45150,18
20231122,140800,5042149550,45150,45100,45150,45050,539
20231122,140700,5017841700,45100,45100,45150,45050,218
20231122,140600,5008010000,45100,45100,45100,45050,399
20231122,140500,4990018500,45100,45050,45100,45050,108
20231122,140400,4985150500,45100,45100,45100,45050,158
20231122,140300,4978026900,45100,45100,45100,45050,257
20231122,140200,4966438750,45100,45100,45100,45050,404
20231122,140100,4948232950,45100,45100,45100,45050,36
20231122,140000,4946609750,45050,45100,45100,45050,227
20231122,135900,4936376400,45050,45100,45100,45050,115
20231122,135800,4931194900,45100,45100,45100,45100,16
20231122,135700,4930473300,45100,45100,45100,45100,14
20231122,135600,4929841900,45100,45100,45100,45050,388
20231122,135500,4912348100,45100,45100,45150,45100,61
20231122,135400,4909596350,45100,45100,45100,45100,84
20231122,135300,4905807950,45100,45150,45150,45100,74
20231122,135200,4902469850,45100,45100,45150,45100,15
20231122,135100,4901792900,45100,45150,45150,45100,104
20231122,135000,4897101400,45150,45150,45150,45100,69
20231122,134900,4893988450,45150,45100,45150,45100,137
20231122,134800,4887809000,45050,45100,45100,45050,303
20231122,134700,4874156450,45100,45100,45100,45100,150
20231122,134600,4867391450,45150,45100,45150,45100,281
20231122,134500,4854717500,45100,45100,45100,45100,765
20231122,134400,4820216000,45100,45050,45100,45050,659
20231122,134300,4790498300,45100,45050,45100,45050,95
20231122,134200,4786217800,45100,45100,45100,45100,17
20231122,134100,4785451100,45050,45050,45050,45050,122
20231122,134000,4779955000,45050,45050,45100,45050,353
20231122,133900,4764051700,45050,45050,45050,45050,2
20231122,133800,4763961600,45050,45050,45100,45050,185
20231122,133700,4755626700,45050,45050,45050,45050,2
20231122,133600,4755536600,45000,45050,45050,45000,3875
20231122,133500,4581127750,45050,45000,45050,45000,15
20231122,133400,4580452050,45000,45050,45050,45000,143
20231122,133300,4574010450,45050,45050,45050,45000,286
20231122,133200,4561138850,45050,45050,45050,45000,149
20231122,133100,4554430400,45050,45050,45050,45050,88
20231122,133000,4550466000,45050,45050,45050,45050,392
20231122,132900,4532806400,45050,45000,45100,45000,294
20231122,132800,4519561100,45050,45050,45050,45050,14
20231122,132700,4518930400,45000,45050,45050,45000,462
20231122,132600,4498125400,45100,45100,45100,45100,135
20231122,132500,4492036900,45100,45050,45100,45050,72
20231122,132400,4488790050,45100,45050,45100,45050,116
20231122,132300,4483562200,45050,45100,45100,45050,64
20231122,132200,4480676000,45050,45050,45100,45050,34
20231122,132100,4479143400,45050,45050,45100,45050,3028
20231122,132000,4342718550,45000,45050,45050,45000,244
20231122,131900,4331727250,45050,45000,45050,45000,31
20231122,131800,4330331450,45000,45000,45050,45000,1710
20231122,131700,4253338200,45000,45050,45050,45000,30
20231122,131600,4251986750,45050,45050,45050,45000,65
20231122,131500,4249059550,45050,45000,45050,45000,28
20231122,131400,4247798400,45050,45050,45050,45050,17
20231122,131300,4247032550,45000,45100,45100,45000,333
20231122,131200,4232031550,45100,45100,45100,45050,76
20231122,131100,4228604000,45050,45050,45100,45050,81
20231122,131000,4224951950,45100,45100,45100,45100,35
20231122,130900,4223373450,45050,45100,45100,45050,36
20231122,130800,4221750050,45100,45050,45100,45050,136
20231122,130700,4215617500,45050,45050,45100,45050,4
20231122,130600,4215437250,45100,45000,45100,45000,701
20231122,130500,4183864450,45000,45050,45050,45000,670
20231122,130400,4153682000,45000,45000,45050,45000,253
20231122,130300,4142285100,45050,45000,45050,45000,224
20231122,130200,4132203150,45000,45050,45050,45000,84
20231122,130100,4128421200,45000,45000,45050,45000,169
20231122,130000,4120814250,45000,45050,45050,45000,81
20231122,125900,4117167300,45000,45000,45050,45000,109
20231122,125800,4112257650,45050,45000,45050,45000,443
20231122,125700,4092300750,45000,45050,45100,45000,90
20231122,125600,4088247050,45050,45050,45050,45050,5
20231122,125500,4088021800,45050,45050,45050,45050,89
20231122,125400,4084012350,45000,45000,45000,45000,79
20231122,125300,4080457350,45050,45050,45100,45050,464
20231122,125200,4059553050,45050,45050,45050,45050,49
20231122,125100,4057345600,45050,45050,45050,45050,327
20231122,125000,4042614250,45000,45050,45050,45000,76
20231122,124900,4039190750,45050,45000,45050,45000,113
20231122,124800,4034101100,45050,45050,45050,45050,60
20231122,124700,4031398100,45050,45050,45050,45000,44
20231122,124600,4029416100,45000,45050,45050,45000,56
20231122,124500,4026894050,45050,45000,45050,45000,24
20231122,124400,4025813100,45050,45000,45050,45000,86
20231122,124300,4021939600,45050,45000,45050,45000,25
20231122,124200,4020813600,45050,45050,45050,45050,183
20231122,124100,4012569450,45050,45050,45050,45050,15
20231122,124000,4011893700,45100,45050,45100,45050,28
20231122,123900,4010631250,45100,45100,45100,45100,10
20231122,123800,4010180250,45100,45000,45100,45000,28
20231122,123700,4008919550,45000,45000,45000,45000,0
20231122,123600,4008919550,45000,45000,45050,45000,196
20231122,123500,4000094000,45000,45050,45050,45000,223
20231122,123400,3990049450,45050,45050,45050,45050,5
20231122,123300,3989824200,45050,45050,45050,45050,197
20231122,123200,3980949350,45050,45050,45050,45050,205
20231122,123100,3971714100,45050,45050,45050,45050,140
20231122,123000,3965407100,45050,45050,45100,45050,61
20231122,122900,3962657950,45050,45050,45050,45050,11
20231122,122800,3962162400,45050,45050,45050,45050,6
20231122,122700,3961892100,45050,45100,45100,45050,21
20231122,122600,3960945800,45050,45100,45100,45050,225
20231122,122500,3950808500,45100,45100,45100,45050,46
20231122,122400,3948734650,45050,45100,45100,45050,21
20231122,122300,3947787800,45050,45100,45100,45050,61
20231122,122200,3945037700,45050,45050,45050,45050,20
20231122,122100,3944136700,45050,45050,45050,45050,57
20231122,122000,3941568850,45050,45100,45100,45050,101
20231122,121900,3937016300,45050,45100,45100,45050,60
20231122,121800,3934311800,45100,45050,45100,45050,44
20231122,121700,3932327650,45050,45050,45100,45050,457
20231122,121600,3911717950,45050,45050,45050,45050,0
20231122,121500,3911717950,45050,45050,45050,45000,122
20231122,121400,3906223600,45050,45050,45050,45050,23
20231122,121300,3905187450,45050,45050,45050,45050,32
20231122,121200,3903745850,45000,45100,45100,45000,9
20231122,121100,3903340350,45000,45050,45050,45000,288
20231122,121000,3890366700,45050,45050,45050,45000,82
20231122,120900,3886672850,45000,45000,45050,45000,52
20231122,120800,3884331100,45000,45050,45050,45000,92
20231122,120700,3880188350,45050,45050,45050,45000,102
20231122,120600,3875593500,45000,45000,45050,45000,87
20231122,120500,3871677950,45000,45000,45050,45000,37
20231122,120400,3870011600,45050,45050,45050,45050,15
20231122,120300,3869335850,45050,45000,45050,45000,163
20231122,120200,3861999650,45000,45000,45000,45000,77
20231122,120100,3858534650,45000,45050,45050,45000,37
20231122,120000,3856867850,45000,45000,45050,45000,286
20231122,115900,3843997050,45000,45000,45000,44950,180
20231122,115800,3835900200,45050,45000,45050,45000,361
20231122,115700,3819652600,45000,45000,45000,45000,8
20231122,115600,3819292600,45000,45000,45000,44950,392
20231122,115500,3801657950,45000,45000,45000,45000,1824
20231122,115400,3719577950,45050,45050,45050,45050,19
20231122,115300,3718722000,45050,45000,45050,45000,23
20231122,115200,3717686100,45050,45000,45050,45000,75
20231122,115100,3714310150,45000,45050,45050,45000,53
20231122,115000,3711923750,45050,45000,45050,45000,140
20231122,114900,3705623550,45000,45000,45000,45000,4
20231122,114800,3705443550,45050,45000,45050,45000,145
20231122,114700,3698918100,45000,45000,45050,45000,1419
20231122,114600,3635050300,45050,45000,45050,45000,27
20231122,114500,3633834250,45050,45050,45050,45050,0
20231122,114400,3633834250,45050,45100,45100,45050,826
20231122,114300,3596620500,45100,45100,45100,45050,235
20231122,114200,3586026600,45050,45050,45150,45050,31
20231122,114100,3584628850,45100,45200,45200,45100,327
20231122,114000,3569877150,45200,45100,45200,45100,132
20231122,113900,3563923650,45100,45150,45150,45100,553
20231122,113800,3538962800,45100,45050,45100,45050,328
20231122,113700,3524170250,45050,45050,45050,45000,347
20231122,113600,3508538150,45050,45050,45050,45000,128
20231122,113500,3502772500,45000,45000,45050,45000,308
20231122,113400,3488912450,45000,45000,45050,45000,64
20231122,113300,3486031950,45000,45050,45050,45000,25
20231122,113200,3484906450,45050,45050,45050,45000,508
20231122,113100,3462039150,45000,45000,45050,44950,362
20231122,113000,3445748900,45000,45050,45050,44950,198
20231122,112900,3436839100,45050,45000,45050,44950,156
20231122,112800,3429819100,44950,45000,45000,44950,337
20231122,112700,3414655050,45000,45000,45050,45000,331
20231122,112600,3399758350,45000,45000,45000,45000,200
20231122,112500,3390758350,45000,45000,45050,45000,62
20231122,112400,3387967850,45000,45000,45050,45000,947
20231122,112300,3345350350,45000,45000,45000,45000,34
20231122,112200,3343820350,45050,45000,45050,45000,973
20231122,112100,3300033750,45000,45050,45050,45000,11
20231122,112000,3299538250,45050,45000,45050,45000,106
20231122,111900,3294767700,45000,45000,45000,45000,0
20231122,111800,3294767700,45000,45000,45000,45000,5
20231122,111700,3294542700,45000,45000,45050,45000,137
20231122,111600,3288377100,45000,45000,45050,45000,180
20231122,111500,3280277050,45000,44950,45000,44950,245
20231122,111400,3269253100,45000,45000,45050,44950,383
20231122,111300,3252023250,45050,45000,45050,44950,192
20231122,111200,3243381950,45000,45000,45050,44950,202
20231122,111100,3234292800,45000,45000,45000,44950,191
20231122,111000,3225698650,45000,45000,45000,45000,281
20231122,110900,3213053650,45000,45050,45050,45000,213
20231122,110800,3203466650,45000,45000,45000,44950,170
20231122,110700,3195816900,45000,44950,45000,44950,192
20231122,110600,3187178000,44950,44950,44950,44900,272
20231122,110500,3174952600,44950,44950,45000,44900,196
20231122,110400,3166137750,44900,45050,45050,44900,823
20231122,110300,3129111950,45050,45050,45050,45050,28
20231122,110200,3127850550,45000,45000,45050,45000,40
20231122,110100,3126048900,45000,45000,45000,44950,127
20231122,110000,3120334150,45000,45000,45000,45000,118
20231122,105900,3115024150,45000,45000,45000,45000,343
20231122,105800,3099589150,45000,45000,45000,44950,282
20231122,105700,3086905950,44950,45000,45000,44950,107
20231122,105600,3082091200,45000,45000,45000,44950,295
20231122,105500,3068818700,45000,45000,45000,45000,184
20231122,105400,3060538700,45000,44950,45000,44900,50
20231122,105300,3058289750,44900,45000,45000,44900,321
20231122,105200,3043857400,45000,45000,45000,45000,203
20231122,105100,3034722400,45000,44950,45000,44950,175
20231122,105000,3026848900,45000,45000,45050,44950,720
20231122,104900,2994457150,45050,45050,45050,45050,6
20231122,104800,2994186850,45000,45000,45000,44950,549
20231122,104700,2969483050,45000,45000,45000,45000,37
20231122,104600,2967818050,45000,45000,45000,45000,136
20231122,104500,2961698050,45000,45000,45000,44950,45
20231122,104400,2959674350,45000,44950,45000,44950,312
20231122,104300,2945635300,44950,44900,45000,44900,162
20231122,104200,2938357900,44900,45000,45050,44900,749
20231122,104100,2904656900,45000,45000,45000,45000,0
20231122,104000,2904656900,45000,45000,45000,45000,148
20231122,103900,2897996900,45000,44950,45000,44950,516
20231122,103800,2874780250,44950,44900,44950,44900,109
20231122,103700,2869882100,44850,44850,44950,44800,302
20231122,103600,2856328250,44850,44850,44850,44800,80
20231122,103500,2852740500,44850,44850,44850,44800,137
20231122,103400,2846596300,44850,44850,44900,44800,170
20231122,103300,2838966850,44850,44900,45000,44850,465
20231122,103200,2818097500,44900,45050,45050,44900,1422
20231122,103100,2754130350,45050,45050,45100,45050,104
20231122,103000,2749441950,45100,45050,45100,45050,419
20231122,102900,2730549700,45000,45000,45050,45000,313
20231122,102800,2716450450,45000,45000,45000,45000,22
20231122,102700,2715460450,45000,45000,45000,45000,282
20231122,102600,2702770450,45000,44950,45000,44800,469
20231122,102500,2681694900,44950,44900,44950,44800,307
20231122,102400,2667925550,44900,44850,44900,44800,107
20231122,102300,2663124100,44800,44850,44950,44800,315
20231122,102200,2648999250,44900,44950,44950,44850,237
20231122,102100,2638357750,44900,44850,44950,44800,243
20231122,102000,2627455250,44850,44900,44900,44850,169
20231122,101900,2619872700,44900,44900,44900,44850,294
20231122,101800,2606672350,44900,44900,44900,44850,137
20231122,101700,2600521850,44900,44950,44950,44900,462
20231122,101600,2579771450,44950,45000,45000,44900,291
20231122,101500,2566684300,44950,45050,45050,44950,1144
20231122,101400,2515203250,45050,45050,45100,45050,598
20231122,101300,2488261500,45050,45000,45100,44950,1438
20231122,101200,2423525000,45050,45100,45100,45050,428
20231122,101100,2404230600,45100,45000,45100,45000,1184
20231122,101000,2350938300,45000,44950,45000,44900,316
20231122,100900,2336732300,44950,44950,44950,44900,304
20231122,100800,2323072500,44900,44950,44950,44900,293
20231122,100700,2309904350,44950,44850,44950,44850,141
20231122,100600,2303573750,44900,44900,44900,44900,290
20231122,100500,2290552750,44900,44850,44900,44850,197
20231122,100400,2281708500,44850,44850,44900,44850,132
20231122,100300,2275782200,44850,44900,44900,44850,513
20231122,100200,2252768700,44900,44850,44950,44850,360
20231122,100100,2236609500,44900,44900,44900,44900,208
20231122,100000,2227270300,44900,44850,44900,44800,794
20231122,095900,2191649100,44850,44800,44850,44800,777
20231122,095800,2156837200,44800,44750,44800,44750,320
20231122,095700,2142506350,44750,44700,44750,44700,230
20231122,095600,2132214550,44700,44650,44700,44600,664
20231122,095500,2102552200,44700,44600,44700,44600,1103
20231122,095400,2053304600,44650,44550,44650,44550,366
20231122,095300,2036984100,44600,44500,44600,44450,114
20231122,095200,2031902800,44500,44450,44550,44450,459
20231122,095100,2011465600,44500,44400,44500,44400,785
20231122,095000,1976546150,44400,44300,44400,44300,233
20231122,094900,1966203200,44400,44300,44400,44300,258
20231122,094800,1954765350,44350,44400,44400,44300,132
20231122,094700,1948911700,44350,44300,44400,44300,436
20231122,094600,1929581950,44300,44250,44350,44250,123
20231122,094500,1924133300,44300,44250,44350,44250,425
20231122,094400,1905317350,44250,44350,44400,44250,360
20231122,094300,1889372650,44350,44300,44450,44250,614
20231122,094200,1862151000,44300,44450,44450,44300,185
20231122,094100,1853946550,44400,44450,44450,44400,140
20231122,094000,1847727550,44400,44400,44450,44350,282
20231122,093900,1835206800,44200,44200,44400,44150,283
20231122,093800,1822693800,44250,44250,44400,44200,285
20231122,093700,1810082850,44250,44400,44400,44150,468
20231122,093600,1789390600,44200,44200,44400,44150,277
20231122,093500,1777132000,44150,44150,44300,44100,503
20231122,093400,1754902500,44150,44250,44250,44100,1765
20231122,093300,1676897650,44250,44350,44350,44200,1125
20231122,093200,1627104600,44350,44400,44400,44250,782
20231122,093100,1592469400,44300,44350,44450,44250,887
20231122,093000,1553138850,44350,44300,44350,44200,1212
20231122,092900,1499472600,44250,44350,44350,44250,937
20231122,092800,1457959350,44350,44550,44600,44350,1356
20231122,092700,1397726950,44500,44550,44600,44500,166
20231122,092600,1390329100,44600,44400,44600,44400,192
20231122,092500,1381790400,44500,44550,44550,44400,1967
20231122,092400,1294278200,44600,44550,44600,44500,317
20231122,092300,1280153000,44550,44650,44650,44550,208
20231122,092200,1270881450,44650,44450,44700,44400,684
20231122,092100,1240372000,44450,44600,44600,44400,820
20231122,092000,1203927950,44550,44700,44750,44550,589
20231122,091900,1177628800,44750,44650,44750,44650,744
20231122,091800,1144371150,44700,44700,44700,44550,222
20231122,091700,1134458900,44700,44750,44750,44500,247
20231122,091600,1123441200,44800,44550,44800,44350,2452
20231122,091500,1014392850,44400,44550,44600,44400,1636
20231122,091400,941612850,44500,44450,44500,44450,1053
20231122,091300,894758550,44500,44400,44500,44350,573
20231122,091200,869296500,44300,44350,44400,44300,216
20231122,091100,859716850,44350,44350,44350,44200,1250
20231122,091000,804393300,44350,44100,44350,44050,1437
20231122,090900,740877850,44050,44050,44050,43950,2105
20231122,090800,648298600,44050,44000,44100,44000,857
20231122,090700,610571400,44000,44000,44100,44000,440
20231122,090600,591202400,44000,44000,44050,43950,973
20231122,090500,548384550,44000,43950,44250,43900,497
20231122,090400,526500650,43950,44100,44250,43900,2647
20231122,090300,409971100,44100,43950,44100,43900,1502
20231122,090200,343864250,43800,43900,44050,43800,1790
20231122,090100,265280700,43850,43950,44050,43800,2147
20231122,090000,171063500,44000,44500,44500,43850,3649