KissMeData/074600/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193700,7455106300,27400,27400,27400,27400,3609
20231122,193600,7455106300,27400,27400,27400,27400,0
20231122,193500,7455106300,27400,27400,27400,27400,0
20231122,193400,7455106300,27400,27400,27400,27400,0
20231122,193300,7455106300,27400,27400,27400,27400,0
20231122,193200,7455106300,27400,27400,27400,27400,0
20231122,193100,7455106300,27400,27400,27400,27400,0
20231122,193000,7455106300,27400,27400,27400,27400,0
20231122,192900,7455106300,27400,27400,27400,27400,0
20231122,192800,7455106300,27400,27400,27400,27400,0
20231122,192700,7455106300,27400,27400,27400,27400,0
20231122,192600,7455106300,27400,27400,27400,27400,0
20231122,192500,7455106300,27400,27400,27400,27400,0
20231122,192400,7455106300,27400,27400,27400,27400,0
20231122,192300,7455106300,27400,27400,27400,27400,0
20231122,192200,7455106300,27400,27400,27400,27400,0
20231122,192100,7455106300,27400,27400,27400,27400,0
20231122,192000,7455106300,27400,27400,27400,27400,0
20231122,191900,7455106300,27400,27400,27400,27400,0
20231122,191800,7455106300,27400,27400,27400,27400,0
20231122,191700,7455106300,27400,27400,27400,27400,0
20231122,191600,7455106300,27400,27400,27400,27400,0
20231122,191500,7455106300,27400,27400,27400,27400,0
20231122,191400,7455106300,27400,27400,27400,27400,0
20231122,191300,7455106300,27400,27400,27400,27400,0
20231122,191200,7455106300,27400,27400,27400,27400,0
20231122,191100,7455106300,27400,27400,27400,27400,0
20231122,191000,7455106300,27400,27400,27400,27400,0
20231122,190900,7455106300,27400,27400,27400,27400,0
20231122,190800,7455106300,27400,27400,27400,27400,0
20231122,190700,7455106300,27400,27400,27400,27400,3609
20231122,190600,7455106300,27400,27400,27400,27400,0
20231122,190500,7455106300,27400,27400,27400,27400,0
20231122,190400,7455106300,27400,27400,27400,27400,0
20231122,190300,7455106300,27400,27400,27400,27400,0
20231122,190200,7455106300,27400,27400,27400,27400,0
20231122,190100,7455106300,27400,27400,27400,27400,0
20231122,190000,7455106300,27400,27400,27400,27400,0
20231122,185900,7455106300,27400,27400,27400,27400,0
20231122,185800,7455106300,27400,27400,27400,27400,0
20231122,185700,7455106300,27400,27400,27400,27400,0
20231122,185600,7455106300,27400,27400,27400,27400,0
20231122,185500,7455106300,27400,27400,27400,27400,0
20231122,185400,7455106300,27400,27400,27400,27400,0
20231122,185300,7455106300,27400,27400,27400,27400,0
20231122,185200,7455106300,27400,27400,27400,27400,0
20231122,185100,7455106300,27400,27400,27400,27400,0
20231122,185000,7455106300,27400,27400,27400,27400,0
20231122,184900,7455106300,27400,27400,27400,27400,0
20231122,184800,7455106300,27400,27400,27400,27400,0
20231122,184700,7455106300,27400,27400,27400,27400,0
20231122,184600,7455106300,27400,27400,27400,27400,0
20231122,184500,7455106300,27400,27400,27400,27400,0
20231122,184400,7455106300,27400,27400,27400,27400,0
20231122,184300,7455106300,27400,27400,27400,27400,0
20231122,184200,7455106300,27400,27400,27400,27400,0
20231122,184100,7455106300,27400,27400,27400,27400,0
20231122,184000,7455106300,27400,27400,27400,27400,0
20231122,183900,7455106300,27400,27400,27400,27400,0
20231122,183800,7455106300,27400,27400,27400,27400,0
20231122,183700,7455106300,27400,27400,27400,27400,3609
20231122,183600,7455106300,27400,27400,27400,27400,0
20231122,183500,7455106300,27400,27400,27400,27400,0
20231122,183400,7455106300,27400,27400,27400,27400,0
20231122,183300,7455106300,27400,27400,27400,27400,0
20231122,183200,7455106300,27400,27400,27400,27400,0
20231122,183100,7455106300,27400,27400,27400,27400,0
20231122,183000,7455106300,27400,27400,27400,27400,0
20231122,182900,7455106300,27400,27400,27400,27400,0
20231122,182800,7455106300,27400,27400,27400,27400,0
20231122,182700,7455106300,27400,27400,27400,27400,0
20231122,182600,7455106300,27400,27400,27400,27400,0
20231122,182500,7455106300,27400,27400,27400,27400,0
20231122,182400,7455106300,27400,27400,27400,27400,0
20231122,182300,7455106300,27400,27400,27400,27400,0
20231122,182200,7455106300,27400,27400,27400,27400,0
20231122,182100,7455106300,27400,27400,27400,27400,0
20231122,182000,7455106300,27400,27400,27400,27400,0
20231122,181900,7455106300,27400,27400,27400,27400,0
20231122,181800,7455106300,27400,27400,27400,27400,0
20231122,181700,7455106300,27400,27400,27400,27400,0
20231122,181600,7455106300,27400,27400,27400,27400,0
20231122,181500,7455106300,27400,27400,27400,27400,0
20231122,181400,7455106300,27400,27400,27400,27400,0
20231122,181300,7455106300,27400,27400,27400,27400,0
20231122,181200,7455106300,27400,27400,27400,27400,0
20231122,181100,7455106300,27400,27400,27400,27400,0
20231122,181000,7455106300,27400,27400,27400,27400,0
20231122,180900,7455106300,27400,27400,27400,27400,0
20231122,180800,7455106300,27400,27400,27400,27400,0
20231122,180700,7455106300,27400,27400,27400,27400,3609
20231122,180600,7455106300,27400,27400,27400,27400,0
20231122,180500,7455106300,27400,27400,27400,27400,0
20231122,180400,7455106300,27400,27400,27400,27400,0
20231122,180300,7455106300,27400,27400,27400,27400,0
20231122,180200,7455106300,27400,27400,27400,27400,0
20231122,180100,7455106300,27400,27400,27400,27400,0
20231122,180000,7455106300,27400,27400,27400,27400,0
20231122,175900,7455106300,27400,27400,27400,27400,0
20231122,175800,7455106300,27400,27400,27400,27400,0
20231122,175700,7455106300,27400,27400,27400,27400,0
20231122,175600,7455106300,27400,27400,27400,27400,0
20231122,175500,7455106300,27400,27400,27400,27400,0
20231122,175400,7455106300,27400,27400,27400,27400,0
20231122,175300,7455106300,27400,27400,27400,27400,0
20231122,175200,7455106300,27400,27400,27400,27400,0
20231122,175100,7455106300,27400,27400,27400,27400,0
20231122,175000,7455106300,27400,27400,27400,27400,0
20231122,174900,7455106300,27400,27400,27400,27400,0
20231122,174800,7455106300,27400,27400,27400,27400,0
20231122,174700,7455106300,27400,27400,27400,27400,0
20231122,174600,7455106300,27400,27400,27400,27400,0
20231122,174500,7455106300,27400,27400,27400,27400,0
20231122,174400,7455106300,27400,27400,27400,27400,0
20231122,174300,7455106300,27400,27400,27400,27400,0
20231122,174200,7455106300,27400,27400,27400,27400,0
20231122,174100,7455106300,27400,27400,27400,27400,0
20231122,174000,7455106300,27400,27400,27400,27400,0
20231122,173900,7455106300,27400,27400,27400,27400,0
20231122,173800,7455106300,27400,27400,27400,27400,0
20231122,173700,7455106300,27400,27400,27400,27400,3609
20231122,173600,7455106300,27400,27400,27400,27400,0
20231122,173500,7455106300,27400,27400,27400,27400,0
20231122,173400,7455106300,27400,27400,27400,27400,0
20231122,173300,7455106300,27400,27400,27400,27400,0
20231122,173200,7455106300,27400,27400,27400,27400,0
20231122,173100,7455106300,27400,27400,27400,27400,0
20231122,173000,7455106300,27400,27400,27400,27400,0
20231122,172900,7455106300,27400,27400,27400,27400,0
20231122,172800,7455106300,27400,27400,27400,27400,0
20231122,172700,7455106300,27400,27400,27400,27400,0
20231122,172600,7455106300,27400,27400,27400,27400,0
20231122,172500,7455106300,27400,27400,27400,27400,0
20231122,172400,7455106300,27400,27400,27400,27400,0
20231122,172300,7455106300,27400,27400,27400,27400,0
20231122,172200,7455106300,27400,27400,27400,27400,0
20231122,172100,7455106300,27400,27400,27400,27400,0
20231122,172000,7455106300,27400,27400,27400,27400,0
20231122,171900,7455106300,27400,27400,27400,27400,0
20231122,171800,7455106300,27400,27400,27400,27400,0
20231122,171700,7455106300,27400,27400,27400,27400,0
20231122,171600,7455106300,27400,27400,27400,27400,0
20231122,171500,7455106300,27400,27400,27400,27400,0
20231122,171400,7455106300,27400,27400,27400,27400,0
20231122,171300,7455106300,27400,27400,27400,27400,0
20231122,171200,7455106300,27400,27400,27400,27400,0
20231122,171100,7455106300,27400,27400,27400,27400,0
20231122,171000,7455106300,27400,27400,27400,27400,0
20231122,170900,7455106300,27400,27400,27400,27400,0
20231122,170800,7455106300,27400,27400,27400,27400,0
20231122,170700,7455106300,27400,27400,27400,27400,3609
20231122,170600,7455106300,27400,27400,27400,27400,0
20231122,170500,7455106300,27400,27400,27400,27400,0
20231122,170400,7455106300,27400,27400,27400,27400,0
20231122,170300,7455106300,27400,27400,27400,27400,0
20231122,170200,7455106300,27400,27400,27400,27400,0
20231122,170100,7455106300,27400,27400,27400,27400,0
20231122,170000,7455106300,27400,27400,27400,27400,0
20231122,165900,7455106300,27400,27400,27400,27400,0
20231122,165800,7455106300,27400,27400,27400,27400,0
20231122,165700,7455106300,27400,27400,27400,27400,0
20231122,165600,7455106300,27400,27400,27400,27400,0
20231122,165500,7455106300,27400,27400,27400,27400,0
20231122,165400,7455106300,27400,27400,27400,27400,0
20231122,165300,7455106300,27400,27400,27400,27400,0
20231122,165200,7455106300,27400,27400,27400,27400,0
20231122,165100,7455106300,27400,27400,27400,27400,0
20231122,165000,7455106300,27400,27400,27400,27400,0
20231122,164900,7455106300,27400,27400,27400,27400,0
20231122,164800,7455106300,27400,27400,27400,27400,0
20231122,164700,7455106300,27400,27400,27400,27400,0
20231122,164600,7455106300,27400,27400,27400,27400,0
20231122,164500,7455106300,27400,27400,27400,27400,0
20231122,164400,7455106300,27400,27400,27400,27400,0
20231122,164300,7455106300,27400,27400,27400,27400,0
20231122,164200,7455106300,27400,27400,27400,27400,0
20231122,164100,7455106300,27400,27400,27400,27400,0
20231122,164000,7455106300,27400,27400,27400,27400,0
20231122,163900,7455106300,27400,27400,27400,27400,0
20231122,163800,7455106300,27400,27400,27400,27400,0
20231122,163700,7455106300,27400,27400,27400,27400,3609
20231122,163600,7455106300,27400,27400,27400,27400,0
20231122,163500,7455106300,27400,27400,27400,27400,0
20231122,163400,7455106300,27400,27400,27400,27400,0
20231122,163300,7455106300,27400,27400,27400,27400,0
20231122,163200,7455106300,27400,27400,27400,27400,0
20231122,163100,7455106300,27400,27400,27400,27400,0
20231122,163000,7455106300,27400,27400,27400,27400,0
20231122,162900,7455106300,27400,27400,27400,27400,0
20231122,162800,7455106300,27400,27400,27400,27400,0
20231122,162700,7455106300,27400,27400,27400,27400,0
20231122,162600,7455106300,27400,27400,27400,27400,0
20231122,162500,7455106300,27400,27400,27400,27400,0
20231122,162400,7455106300,27400,27400,27400,27400,0
20231122,162300,7455106300,27400,27400,27400,27400,0
20231122,162200,7455106300,27400,27400,27400,27400,0
20231122,162100,7455106300,27400,27400,27400,27400,0
20231122,162000,7455106300,27400,27400,27400,27400,0
20231122,161900,7455106300,27400,27400,27400,27400,0
20231122,161800,7455106300,27400,27400,27400,27400,0
20231122,161700,7455106300,27400,27400,27400,27400,0
20231122,161600,7455106300,27400,27400,27400,27400,0
20231122,161500,7455106300,27400,27400,27400,27400,0
20231122,161400,7455106300,27400,27400,27400,27400,0
20231122,161300,7455106300,27400,27400,27400,27400,0
20231122,161200,7455106300,27400,27400,27400,27400,0
20231122,161100,7455106300,27400,27400,27400,27400,0
20231122,161000,7455106300,27400,27400,27400,27400,0
20231122,160900,7455106300,27400,27400,27400,27400,0
20231122,160800,7455106300,27400,27400,27400,27400,0
20231122,160700,7455106300,27400,27400,27400,27400,3609
20231122,160600,7455106300,27400,27400,27400,27400,0
20231122,160500,7455106300,27400,27400,27400,27400,0
20231122,160400,7455106300,27400,27400,27400,27400,0
20231122,160300,7455106300,27400,27400,27400,27400,0
20231122,160200,7455106300,27400,27400,27400,27400,0
20231122,160100,7455106300,27400,27400,27400,27400,0
20231122,160000,7455106300,27400,27400,27400,27400,0
20231122,155900,7455106300,27400,27400,27400,27400,0
20231122,155800,7455106300,27400,27400,27400,27400,0
20231122,155700,7455106300,27400,27400,27400,27400,0
20231122,155600,7455106300,27400,27400,27400,27400,0
20231122,155500,7455106300,27400,27400,27400,27400,0
20231122,155400,7455106300,27400,27400,27400,27400,0
20231122,155300,7455106300,27400,27400,27400,27400,0
20231122,155200,7455106300,27400,27400,27400,27400,0
20231122,155100,7455106300,27400,27400,27400,27400,0
20231122,155000,7455106300,27400,27400,27400,27400,0
20231122,154900,7455106300,27400,27400,27400,27400,0
20231122,154800,7455106300,27400,27400,27400,27400,0
20231122,154700,7455106300,27400,27400,27400,27400,0
20231122,154600,7455106300,27400,27400,27400,27400,0
20231122,154500,7455106300,27400,27400,27400,27400,0
20231122,154400,7455106300,27400,27400,27400,27400,0
20231122,154300,7455106300,27400,27400,27400,27400,0
20231122,154200,7455106300,27400,27400,27400,27400,0
20231122,154100,7455106300,27400,27400,27400,27400,0
20231122,154000,7455106300,27400,27400,27400,27400,0
20231122,153900,7455106300,27400,27400,27400,27400,0
20231122,153800,7455106300,27400,27400,27400,27400,0
20231122,153700,7455106300,27400,27400,27400,27400,3609
20231122,153600,7455106300,27400,27400,27400,27400,0
20231122,153500,7455106300,27400,27400,27400,27400,0
20231122,153400,7455106300,27400,27400,27400,27400,0
20231122,153300,7455106300,27400,27400,27400,27400,0
20231122,153200,7455106300,27400,27400,27400,27400,0
20231122,153100,7455106300,27400,27400,27400,27400,0
20231122,153000,7455106300,27400,27400,27400,27400,3609
20231122,152900,7356219700,27450,27450,27450,27450,0
20231122,152800,7356219700,27450,27450,27450,27450,0
20231122,152700,7356219700,27450,27450,27450,27450,0
20231122,152600,7356219700,27450,27450,27450,27450,0
20231122,152500,7356219700,27450,27450,27450,27450,0
20231122,152400,7356219700,27450,27450,27450,27450,0
20231122,152300,7356219700,27450,27450,27450,27450,0
20231122,152200,7356219700,27450,27450,27450,27450,0
20231122,152100,7356219700,27450,27450,27450,27450,0
20231122,152000,7356219700,27450,27450,27450,27450,0
20231122,151900,7356219700,27450,27450,27450,27400,244
20231122,151800,7349525000,27450,27400,27450,27400,1128
20231122,151700,7318581950,27400,27350,27400,27350,996
20231122,151600,7291332850,27350,27400,27400,27350,580
20231122,151500,7275464800,27400,27400,27400,27350,834
20231122,151400,7252654500,27350,27400,27450,27350,768
20231122,151300,7231612400,27400,27400,27450,27300,1082
20231122,151200,7201973000,27450,27300,27450,27300,1413
20231122,151100,7163303700,27300,27300,27400,27300,958
20231122,151000,7137146250,27300,27450,27450,27300,3733
20231122,150900,7034976850,27400,27450,27500,27400,926
20231122,150800,7009579600,27450,27500,27550,27450,2032
20231122,150700,6953743850,27500,27500,27550,27500,1206
20231122,150600,6920562450,27550,27550,27550,27500,985
20231122,150500,6893463250,27500,27500,27550,27500,861
20231122,150400,6869773750,27500,27600,27600,27500,1266
20231122,150300,6834892850,27550,27600,27600,27550,793
20231122,150200,6813030500,27550,27600,27600,27550,1420
20231122,150100,6773883850,27600,27600,27600,27550,1153
20231122,150000,6742097500,27550,27550,27600,27550,1179
20231122,145900,6709606250,27600,27600,27650,27600,1820
20231122,145800,6659359650,27600,27650,27650,27600,2411
20231122,145700,6592802050,27650,27600,27650,27600,1389
20231122,145600,6554448900,27600,27600,27650,27600,749
20231122,145500,6533766100,27650,27600,27650,27600,1311
20231122,145400,6497572200,27600,27600,27650,27600,866
20231122,145300,6473667750,27600,27600,27650,27600,1722
20231122,145200,6426075300,27650,27600,27650,27600,1328
20231122,145100,6389408950,27600,27650,27650,27600,718
20231122,145000,6369579350,27650,27600,27650,27600,620
20231122,144900,6352457100,27650,27600,27650,27600,642
20231122,144800,6334723100,27600,27650,27650,27600,877
20231122,144700,6310490450,27650,27600,27700,27600,1582
20231122,144600,6266778050,27600,27600,27650,27600,981
20231122,144500,6239677600,27600,27600,27650,27600,659
20231122,144400,6221476900,27600,27650,27650,27600,1256
20231122,144300,6186797500,27600,27700,27700,27600,1999
20231122,144200,6131532800,27650,27600,27700,27600,875
20231122,144100,6107344100,27600,27650,27650,27600,975
20231122,144000,6080411350,27650,27650,27700,27600,1358
20231122,143900,6042871200,27700,27650,27700,27650,1126
20231122,143800,6011729150,27650,27650,27700,27600,665
20231122,143700,5993329200,27650,27650,27650,27600,754
20231122,143600,5972498200,27600,27650,27650,27600,543
20231122,143500,5957497950,27650,27650,27700,27650,775
20231122,143400,5936055000,27650,27650,27700,27650,1404
20231122,143300,5897198750,27650,27650,27700,27650,3347
20231122,143200,5804640050,27650,27650,27700,27650,1008
20231122,143100,5776743350,27700,27600,27700,27600,1712
20231122,143000,5729400750,27650,27650,27650,27600,1065
20231122,142900,5699996500,27600,27600,27650,27600,1277
20231122,142800,5664741450,27600,27650,27650,27600,1257
20231122,142700,5630020800,27600,27600,27650,27600,730
20231122,142600,5609859450,27650,27600,27650,27550,2415
20231122,142500,5543196100,27600,27600,27650,27600,1793
20231122,142400,5493644700,27600,27650,27650,27600,674
20231122,142300,5475027050,27600,27650,27650,27600,1342
20231122,142200,5437956550,27600,27650,27650,27600,798
20231122,142100,5415912450,27600,27650,27650,27600,129
20231122,142000,5412347550,27650,27650,27650,27600,1054
20231122,141900,5383211200,27600,27650,27700,27600,1108
20231122,141800,5352578350,27700,27650,27700,27650,653
20231122,141700,5334501950,27700,27650,27700,27650,320
20231122,141600,5325647400,27650,27650,27650,27600,518
20231122,141500,5311327350,27650,27600,27650,27600,639
20231122,141400,5293659500,27600,27650,27650,27600,1559
20231122,141300,5250612800,27600,27650,27650,27600,249
20231122,141200,5243733400,27650,27650,27650,27600,1338
20231122,141100,5206742800,27650,27600,27650,27600,287
20231122,141000,5198820000,27650,27650,27650,27600,431
20231122,140900,5186904850,27600,27600,27650,27600,477
20231122,140800,5173722400,27600,27600,27650,27600,310
20231122,140700,5165157850,27600,27600,27650,27600,460
20231122,140600,5152452100,27600,27600,27650,27600,277
20231122,140500,5144799900,27600,27600,27650,27600,419
20231122,140400,5133220200,27600,27650,27650,27600,350
20231122,140300,5123545250,27600,27700,27700,27600,543
20231122,140200,5108517750,27650,27700,27700,27650,812
20231122,140100,5086057500,27650,27700,27700,27650,472
20231122,140000,5072989900,27650,27700,27700,27650,611
20231122,135900,5056085300,27700,27700,27700,27650,558
20231122,135800,5040645200,27650,27650,27700,27650,666
20231122,135700,5022215850,27650,27650,27700,27650,496
20231122,135600,5008482200,27650,27700,27700,27650,783
20231122,135500,4986820850,27700,27700,27700,27650,486
20231122,135400,4973367700,27700,27700,27700,27650,422
20231122,135300,4961682800,27700,27650,27700,27600,1749
20231122,135200,4913324500,27600,27650,27650,27600,502
20231122,135100,4899451400,27650,27600,27650,27600,588
20231122,135000,4883213000,27650,27650,27650,27600,675
20231122,134900,4864556850,27650,27600,27650,27600,538
20231122,134800,4849700650,27650,27650,27650,27600,624
20231122,134700,4832449200,27600,27600,27650,27600,1411
20231122,134600,4793495200,27650,27600,27650,27600,611
20231122,134500,4776621650,27650,27650,27650,27600,323
20231122,134400,4767695350,27650,27650,27650,27600,625
20231122,134300,4750420550,27650,27600,27650,27600,731
20231122,134200,4730215850,27600,27650,27650,27600,1206
20231122,134100,4696882350,27600,27600,27650,27600,2004
20231122,134000,4641552000,27650,27600,27650,27600,655
20231122,133900,4623463000,27600,27600,27650,27600,358
20231122,133800,4613574400,27550,27650,27650,27550,983
20231122,133700,4586433500,27650,27600,27650,27600,274
20231122,133600,4578865550,27650,27550,27650,27550,1546
20231122,133500,4536181700,27550,27600,27600,27550,508
20231122,133400,4522171200,27600,27550,27600,27550,2409
20231122,133300,4455774000,27600,27600,27600,27550,786
20231122,133200,4434089800,27600,27500,27600,27500,1241
20231122,133100,4399886500,27550,27600,27600,27550,1215
20231122,133000,4366396750,27550,27600,27600,27550,1269
20231122,132900,4331378950,27600,27500,27600,27500,4984
20231122,132800,4194087200,27500,27500,27500,27450,893
20231122,132700,4169541000,27500,27500,27500,27450,756
20231122,132600,4148761950,27450,27450,27500,27450,547
20231122,132500,4133726900,27500,27500,27500,27450,454
20231122,132400,4121245500,27500,27500,27500,27450,681
20231122,132300,4102522250,27500,27500,27550,27450,2437
20231122,132200,4035504750,27500,27450,27500,27450,471
20231122,132100,4022559000,27500,27500,27500,27450,663
20231122,132000,4004331250,27500,27450,27500,27450,704
20231122,131900,3984977350,27450,27400,27500,27400,5362
20231122,131800,3837670050,27450,27400,27450,27350,480
20231122,131700,3824507300,27350,27400,27450,27350,2993
20231122,131600,3742502500,27450,27450,27450,27400,310
20231122,131500,3733997200,27450,27400,27450,27400,1375
20231122,131400,3696266400,27450,27400,27450,27350,2441
20231122,131300,3629377800,27350,27400,27400,27300,261
20231122,131200,3622232950,27400,27350,27400,27300,326
20231122,131100,3613317450,27350,27350,27350,27300,288
20231122,131000,3605444750,27350,27350,27350,27300,555
20231122,130900,3590269600,27300,27350,27350,27300,326
20231122,130800,3581358300,27300,27350,27350,27300,311
20231122,130700,3572856800,27350,27350,27350,27300,402
20231122,130600,3561870550,27350,27350,27350,27300,246
20231122,130500,3555146250,27350,27300,27350,27300,477
20231122,130400,3542105100,27350,27300,27350,27300,572
20231122,130300,3526479250,27350,27350,27350,27300,288
20231122,130200,3518607050,27350,27400,27400,27350,438
20231122,130100,3506616850,27400,27350,27400,27300,454
20231122,130000,3494193800,27350,27350,27400,27300,505
20231122,125900,3480374350,27350,27400,27400,27350,417
20231122,125800,3468958650,27400,27400,27400,27350,301
20231122,125700,3460715450,27350,27400,27400,27350,2278
20231122,125600,3398301850,27400,27400,27400,27350,677
20231122,125500,3379758800,27400,27400,27400,27350,481
20231122,125400,3366583100,27400,27400,27400,27350,328
20231122,125300,3357608900,27400,27350,27400,27300,1044
20231122,125200,3329049350,27400,27350,27400,27350,268
20231122,125100,3321710300,27350,27350,27400,27300,529
20231122,125000,3307226250,27350,27350,27350,27300,343
20231122,124900,3297851300,27350,27400,27400,27300,448
20231122,124800,3285601450,27400,27400,27400,27300,709
20231122,124700,3266187150,27400,27400,27400,27350,252
20231122,124600,3259287800,27350,27350,27400,27350,367
20231122,124500,3249235400,27400,27350,27400,27300,3544
20231122,124400,3152315250,27350,27300,27350,27300,1505
20231122,124300,3111157250,27350,27350,27350,27350,279
20231122,124200,3103526600,27300,27350,27350,27300,211
20231122,124100,3097757950,27350,27350,27350,27300,243
20231122,124000,3091112500,27300,27350,27350,27300,295
20231122,123900,3083047050,27350,27300,27350,27300,412
20231122,123800,3071781150,27350,27350,27350,27300,262
20231122,123700,3064617950,27300,27350,27350,27300,99
20231122,123600,3061913700,27350,27350,27350,27300,364
20231122,123500,3051974200,27350,27350,27350,27300,56
20231122,123400,3050443450,27350,27350,27350,27300,610
20231122,123300,3033788700,27350,27350,27350,27300,884
20231122,123200,3009654550,27300,27350,27350,27300,245
20231122,123100,3002963300,27350,27300,27350,27300,2262
20231122,123000,2941209100,27300,27300,27300,27250,495
20231122,122900,2927695950,27250,27300,27300,27250,217
20231122,122800,2921774150,27250,27300,27300,27250,479
20231122,122700,2908698800,27300,27300,27300,27300,148
20231122,122600,2904658400,27300,27300,27300,27250,565
20231122,122500,2889239050,27300,27300,27300,27250,373
20231122,122400,2879057250,27300,27300,27300,27250,359
20231122,122300,2869262700,27250,27300,27300,27250,402
20231122,122200,2858290550,27300,27300,27300,27300,232
20231122,122100,2851956950,27250,27300,27300,27250,525
20231122,122000,2837630800,27300,27300,27300,27300,255
20231122,121900,2830669300,27300,27300,27300,27250,442
20231122,121800,2818605000,27300,27300,27300,27250,254
20231122,121700,2811673000,27300,27300,27300,27300,351
20231122,121600,2802090700,27300,27300,27300,27250,388
20231122,121500,2791505700,27300,27300,27300,27300,377
20231122,121400,2781213600,27300,27300,27300,27300,464
20231122,121300,2768546400,27300,27300,27300,27250,227
20231122,121200,2762351500,27300,27300,27300,27250,462
20231122,121100,2749739600,27300,27300,27300,27300,126
20231122,121000,2746299800,27300,27300,27300,27250,522
20231122,120900,2732051450,27300,27350,27350,27300,111
20231122,120800,2729020900,27350,27300,27350,27250,527
20231122,120700,2714635300,27350,27350,27350,27250,1620
20231122,120600,2670409800,27350,27350,27350,27350,26
20231122,120500,2669698700,27350,27350,27350,27300,113
20231122,120400,2666610400,27350,27350,27350,27300,527
20231122,120300,2652220900,27300,27350,27350,27300,86
20231122,120200,2649871500,27350,27300,27350,27300,86
20231122,120100,2647521950,27350,27300,27350,27300,80
20231122,120000,2645335800,27250,27300,27350,27250,688
20231122,115900,2626551800,27350,27350,27350,27300,198
20231122,115800,2621143150,27300,27300,27300,27250,531
20231122,115700,2606647050,27300,27300,27300,27250,491
20231122,115600,2593244950,27300,27300,27300,27250,270
20231122,115500,2585876450,27300,27250,27300,27250,466
20231122,115400,2573154700,27300,27300,27300,27250,415
20231122,115300,2561827450,27300,27300,27300,27250,280
20231122,115200,2554186450,27300,27300,27300,27250,390
20231122,115100,2543540950,27250,27250,27300,27250,316
20231122,115000,2534916400,27300,27300,27300,27300,402
20231122,114900,2523941800,27300,27300,27300,27250,267
20231122,114800,2516654950,27300,27300,27300,27300,391
20231122,114700,2505980650,27300,27300,27300,27300,223
20231122,114600,2499892750,27300,27300,27300,27250,446
20231122,114500,2487719150,27300,27300,27300,27250,229
20231122,114400,2481467900,27300,27350,27350,27250,371
20231122,114300,2471339200,27300,27300,27350,27300,583
20231122,114200,2455422700,27350,27300,27350,27300,235
20231122,114100,2449006450,27300,27350,27350,27250,1110
20231122,114000,2418703950,27350,27300,27350,27300,575
20231122,113900,2403001800,27350,27350,27350,27300,379
20231122,113800,2392646750,27350,27350,27350,27300,221
20231122,113700,2386604600,27350,27250,27350,27250,2345
20231122,113600,2322589850,27250,27300,27300,27250,673
20231122,113500,2304244300,27300,27300,27300,27250,539
20231122,113400,2289533500,27250,27300,27300,27250,224
20231122,113300,2283422550,27300,27250,27300,27250,681
20231122,113200,2264844300,27200,27250,27300,27200,883
20231122,113100,2240782700,27250,27250,27250,27200,516
20231122,113000,2226722200,27250,27250,27300,27250,379
20231122,112900,2216388700,27250,27300,27300,27200,346
20231122,112800,2206955100,27300,27200,27300,27200,1962
20231122,112700,2153492000,27250,27250,27250,27200,319
20231122,112600,2144802900,27250,27250,27250,27200,403
20231122,112500,2133823550,27250,27250,27250,27200,353
20231122,112400,2124211250,27250,27250,27250,27150,328
20231122,112300,2115284450,27250,27250,27250,27200,287
20231122,112200,2107466900,27250,27200,27250,27150,578
20231122,112100,2091740400,27200,27200,27250,27100,2768
20231122,112000,2016464300,27150,27100,27150,27100,1370
20231122,111900,1979295200,27150,27150,27150,27100,412
20231122,111800,1968112000,27150,27150,27150,27100,319
20231122,111700,1959454000,27150,27050,27150,27050,588
20231122,111600,1943516000,27100,27050,27100,27050,282
20231122,111500,1935875450,27100,27100,27150,27100,831
20231122,111400,1913349400,27100,27050,27100,27050,1271
20231122,111300,1878955800,27050,27050,27050,27000,365
20231122,111200,1869083500,27050,27000,27050,27000,1144
20231122,111100,1838189950,27000,26950,27000,26950,465
20231122,111000,1825639950,27000,27000,27000,26950,578
20231122,110900,1810039100,27000,27000,27000,26950,142
20231122,110800,1806206750,26950,26950,27000,26950,954
20231122,110700,1780496000,26950,26900,26950,26850,852
20231122,110600,1757570450,26900,26850,26900,26800,293
20231122,110500,1749699850,26850,26850,26850,26850,140
20231122,110400,1745940850,26850,26900,26900,26850,1165
20231122,110300,1714643200,26900,26900,26900,26850,86
20231122,110200,1712332050,26900,26900,26900,26900,426
20231122,110100,1700872650,26900,26900,26900,26850,37
20231122,110000,1699877400,26900,26850,26900,26850,118
20231122,105900,1696707850,26900,26900,26900,26900,63
20231122,105800,1695013150,26900,26900,26900,26850,106
20231122,105700,1692164000,26900,26900,26900,26850,1104
20231122,105600,1662516450,26900,26950,26950,26900,548
20231122,105500,1647774650,26900,26950,26950,26900,233
20231122,105400,1641504500,26950,26950,26950,26900,63
20231122,105300,1639807350,26950,26950,26950,26950,23
20231122,105200,1639187500,26950,26950,26950,26900,88
20231122,105100,1636818100,26950,26950,26950,26900,274
20231122,105000,1629435550,26950,26900,26950,26850,171
20231122,104900,1624837850,26900,26950,26950,26900,63
20231122,104800,1623142200,26900,26900,26950,26900,51
20231122,104700,1621770100,26900,26950,26950,26850,99
20231122,104600,1619107500,26950,26950,26950,26900,627
20231122,104500,1602239250,26950,26950,26950,26900,840
20231122,104400,1579639000,26950,26950,26950,26900,106
20231122,104300,1576784600,26950,26950,26950,26950,60
20231122,104200,1575167600,26950,26900,26950,26900,75
20231122,104100,1573148550,26950,26900,26950,26900,30
20231122,104000,1572340150,26950,26950,26950,26950,69
20231122,103900,1570480600,26950,26950,26950,26900,448
20231122,103800,1558409300,26950,26950,26950,26950,29
20231122,103700,1557627750,26950,26950,26950,26950,72
20231122,103600,1555687350,26950,26950,26950,26900,84
20231122,103500,1553425750,26950,26950,26950,26950,78
20231122,103400,1551323650,26950,26900,26950,26900,119
20231122,103300,1548118850,26950,26950,26950,26950,17
20231122,103200,1547660700,26950,26950,26950,26950,96
20231122,103100,1545073500,26950,26950,26950,26950,36
20231122,103000,1544103300,26950,26950,26950,26900,273
20231122,102900,1536747650,26950,26950,26950,26950,51
20231122,102800,1535373200,26950,26950,26950,26900,41
20231122,102700,1534269050,26950,26900,26950,26900,114
20231122,102600,1531201250,26900,26950,26950,26900,370
20231122,102500,1521246950,26950,26950,26950,26900,124
20231122,102400,1517909550,26950,26950,26950,26900,118
20231122,102300,1514733600,26900,26950,26950,26900,88
20231122,102200,1512365800,26950,26950,27000,26900,833
20231122,102100,1489946000,27000,27000,27000,26950,113
20231122,102000,1486897100,26950,26950,27000,26900,134
20231122,101900,1483283650,27000,26950,27000,26900,1111
20231122,101800,1453344150,26900,26950,26950,26900,44
20231122,101700,1452158500,26950,26900,26950,26900,53
20231122,101600,1450730300,26950,26900,26950,26900,69
20231122,101500,1448871100,26950,26950,26950,26900,312
20231122,101400,1440462850,26950,26900,26950,26850,3611
20231122,101300,1343322950,26900,26900,26900,26850,122
20231122,101200,1340044700,26850,26900,26900,26850,145
20231122,101100,1336150250,26850,26950,26950,26850,315
20231122,101000,1327680950,26950,26950,26950,26900,839
20231122,100900,1305108400,26950,26950,26950,26900,152
20231122,100800,1301017150,26950,26900,26950,26900,75
20231122,100700,1298996050,26950,26900,26950,26900,159
20231122,100600,1294718400,26900,26900,26900,26850,131
20231122,100500,1291194650,26900,26950,26950,26850,82
20231122,100400,1288988600,26900,26900,26950,26850,218
20231122,100300,1283128000,26950,26900,26950,26900,128
20231122,100200,1279682350,26950,26900,26950,26900,181
20231122,100100,1274809800,26900,26900,26900,26850,268
20231122,100000,1267604900,26900,26900,26900,26850,126
20231122,095900,1264215650,26900,26850,26900,26850,394
20231122,095800,1253625650,26900,26900,26900,26850,86
20231122,095700,1251313350,26850,26850,26900,26850,70
20231122,095600,1249433800,26900,26900,26900,26850,545
20231122,095500,1234797800,26850,26850,26900,26850,62
20231122,095400,1233133050,26850,26850,26900,26850,219
20231122,095300,1227247350,26900,26850,26900,26800,119
20231122,095200,1224052100,26800,26800,26850,26800,509
20231122,095100,1210392800,26750,26750,26800,26750,613
20231122,095000,1193970450,26800,26750,26800,26750,66
20231122,094900,1192203850,26750,26750,26750,26750,3
20231122,094800,1192123600,26800,26750,26800,26750,37
20231122,094700,1191133750,26800,26800,26800,26750,218
20231122,094600,1185291450,26750,26800,26800,26750,105
20231122,094500,1182477600,26800,26750,26850,26750,125
20231122,094400,1179130150,26850,26800,26850,26800,156
20231122,094300,1174948550,26800,26800,26800,26800,435
20231122,094200,1163290550,26800,26900,26900,26800,115
20231122,094100,1160202200,26850,26850,26850,26800,241
20231122,094000,1153731400,26850,26900,26900,26850,324
20231122,093900,1145016900,26900,26850,26900,26850,607
20231122,093800,1128701300,26900,26750,26900,26750,412
20231122,093700,1117639150,26750,26800,26850,26750,496
20231122,093600,1104352650,26750,26750,26800,26750,83
20231122,093500,1102129900,26750,26700,26800,26700,445
20231122,093400,1090225600,26750,26700,26750,26700,5275
20231122,093300,949145100,26750,26750,26800,26750,112
20231122,093200,946149050,26750,26800,26850,26750,36
20231122,093100,945183700,26800,26750,26800,26750,585
20231122,093000,929523200,26750,26650,26750,26650,139
20231122,092900,925817600,26650,26650,26750,26650,772
20231122,092800,905219500,26700,26700,26750,26650,2057
20231122,092700,850310950,26750,26750,26750,26700,567
20231122,092600,835158850,26700,26700,26800,26700,298
20231122,092500,827199950,26700,26700,26700,26700,839
20231122,092400,804798650,26700,26700,26750,26700,1708
20231122,092300,759194850,26700,26700,26750,26700,1628
20231122,092200,715721000,26700,26700,26750,26700,1157
20231122,092100,684818200,26750,26750,26750,26700,1425
20231122,092000,646746050,26700,26800,26800,26700,3223
20231122,091900,560562550,26800,26800,26850,26750,1553
20231122,091800,518972350,26800,26800,26850,26800,733
20231122,091700,499327550,26800,26900,26900,26800,395
20231122,091600,488737400,26800,26850,26850,26800,4214
20231122,091500,375600750,26800,26850,26850,26750,436
20231122,091400,363916100,26850,26850,26850,26750,569
20231122,091300,348687650,26800,26800,26850,26800,494
20231122,091200,335435250,26850,26800,26850,26700,1501
20231122,091100,295155100,26700,26700,26700,26700,84
20231122,091000,292912300,26700,26750,26850,26650,2408
20231122,090900,228601900,26750,26750,26750,26700,384
20231122,090800,218333500,26750,26800,26800,26750,49
20231122,090700,217021950,26800,26800,26850,26800,288
20231122,090600,209302000,26800,26800,26800,26800,175
20231122,090500,204612000,26800,26850,26850,26800,198
20231122,090400,199303400,26850,26700,27000,26700,2628
20231122,090300,128936750,26700,26650,26750,26650,702
20231122,090200,110199000,26700,26650,26700,26600,304
20231122,090100,102086100,26600,26700,26700,26600,1115
20231122,090000,72354450,26700,26800,26800,26600,2675