KissMeData/084370/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195300,5339625150,42000,42000,42000,42000,2435
20231124,195200,5339625150,42000,42000,42000,42000,0
20231124,195100,5339625150,42000,42000,42000,42000,0
20231124,195000,5339625150,42000,42000,42000,42000,0
20231124,194900,5339625150,42000,42000,42000,42000,0
20231124,194800,5339625150,42000,42000,42000,42000,0
20231124,194700,5339625150,42000,42000,42000,42000,0
20231124,194600,5339625150,42000,42000,42000,42000,0
20231124,194500,5339625150,42000,42000,42000,42000,0
20231124,194400,5339625150,42000,42000,42000,42000,0
20231124,194300,5339625150,42000,42000,42000,42000,0
20231124,194200,5339625150,42000,42000,42000,42000,0
20231124,194100,5339625150,42000,42000,42000,42000,0
20231124,194000,5339625150,42000,42000,42000,42000,0
20231124,193900,5339625150,42000,42000,42000,42000,0
20231124,193800,5339625150,42000,42000,42000,42000,0
20231124,193700,5339625150,42000,42000,42000,42000,0
20231124,193600,5339625150,42000,42000,42000,42000,0
20231124,193500,5339625150,42000,42000,42000,42000,0
20231124,193400,5339625150,42000,42000,42000,42000,0
20231124,193300,5339625150,42000,42000,42000,42000,0
20231124,193200,5339625150,42000,42000,42000,42000,0
20231124,193100,5339625150,42000,42000,42000,42000,0
20231124,193000,5339625150,42000,42000,42000,42000,0
20231124,192900,5339625150,42000,42000,42000,42000,0
20231124,192800,5339625150,42000,42000,42000,42000,0
20231124,192700,5339625150,42000,42000,42000,42000,0
20231124,192600,5339625150,42000,42000,42000,42000,0
20231124,192500,5339625150,42000,42000,42000,42000,0
20231124,192400,5339625150,42000,42000,42000,42000,0
20231124,192300,5339625150,42000,42000,42000,42000,2435
20231124,192200,5339625150,42000,42000,42000,42000,0
20231124,192100,5339625150,42000,42000,42000,42000,0
20231124,192000,5339625150,42000,42000,42000,42000,0
20231124,191900,5339625150,42000,42000,42000,42000,0
20231124,191800,5339625150,42000,42000,42000,42000,0
20231124,191700,5339625150,42000,42000,42000,42000,0
20231124,191600,5339625150,42000,42000,42000,42000,0
20231124,191500,5339625150,42000,42000,42000,42000,0
20231124,191400,5339625150,42000,42000,42000,42000,0
20231124,191300,5339625150,42000,42000,42000,42000,0
20231124,191200,5339625150,42000,42000,42000,42000,0
20231124,191100,5339625150,42000,42000,42000,42000,0
20231124,191000,5339625150,42000,42000,42000,42000,0
20231124,190900,5339625150,42000,42000,42000,42000,0
20231124,190800,5339625150,42000,42000,42000,42000,0
20231124,190700,5339625150,42000,42000,42000,42000,0
20231124,190600,5339625150,42000,42000,42000,42000,0
20231124,190500,5339625150,42000,42000,42000,42000,0
20231124,190400,5339625150,42000,42000,42000,42000,0
20231124,190300,5339625150,42000,42000,42000,42000,0
20231124,190200,5339625150,42000,42000,42000,42000,0
20231124,190100,5339625150,42000,42000,42000,42000,0
20231124,190000,5339625150,42000,42000,42000,42000,0
20231124,185900,5339625150,42000,42000,42000,42000,0
20231124,185800,5339625150,42000,42000,42000,42000,0
20231124,185700,5339625150,42000,42000,42000,42000,0
20231124,185600,5339625150,42000,42000,42000,42000,0
20231124,185500,5339625150,42000,42000,42000,42000,0
20231124,185400,5339625150,42000,42000,42000,42000,0
20231124,185300,5339625150,42000,42000,42000,42000,2435
20231124,185200,5339625150,42000,42000,42000,42000,0
20231124,185100,5339625150,42000,42000,42000,42000,0
20231124,185000,5339625150,42000,42000,42000,42000,0
20231124,184900,5339625150,42000,42000,42000,42000,0
20231124,184800,5339625150,42000,42000,42000,42000,0
20231124,184700,5339625150,42000,42000,42000,42000,0
20231124,184600,5339625150,42000,42000,42000,42000,0
20231124,184500,5339625150,42000,42000,42000,42000,0
20231124,184400,5339625150,42000,42000,42000,42000,0
20231124,184300,5339625150,42000,42000,42000,42000,0
20231124,184200,5339625150,42000,42000,42000,42000,0
20231124,184100,5339625150,42000,42000,42000,42000,0
20231124,184000,5339625150,42000,42000,42000,42000,0
20231124,183900,5339625150,42000,42000,42000,42000,0
20231124,183800,5339625150,42000,42000,42000,42000,0
20231124,183700,5339625150,42000,42000,42000,42000,0
20231124,183600,5339625150,42000,42000,42000,42000,0
20231124,183500,5339625150,42000,42000,42000,42000,0
20231124,183400,5339625150,42000,42000,42000,42000,0
20231124,183300,5339625150,42000,42000,42000,42000,0
20231124,183200,5339625150,42000,42000,42000,42000,0
20231124,183100,5339625150,42000,42000,42000,42000,0
20231124,183000,5339625150,42000,42000,42000,42000,0
20231124,182900,5339625150,42000,42000,42000,42000,0
20231124,182800,5339625150,42000,42000,42000,42000,0
20231124,182700,5339625150,42000,42000,42000,42000,0
20231124,182600,5339625150,42000,42000,42000,42000,0
20231124,182500,5339625150,42000,42000,42000,42000,0
20231124,182400,5339625150,42000,42000,42000,42000,0
20231124,182300,5339625150,42000,42000,42000,42000,2435
20231124,182200,5339625150,42000,42000,42000,42000,0
20231124,182100,5339625150,42000,42000,42000,42000,0
20231124,182000,5339625150,42000,42000,42000,42000,0
20231124,181900,5339625150,42000,42000,42000,42000,0
20231124,181800,5339625150,42000,42000,42000,42000,0
20231124,181700,5339625150,42000,42000,42000,42000,0
20231124,181600,5339625150,42000,42000,42000,42000,0
20231124,181500,5339625150,42000,42000,42000,42000,0
20231124,181400,5339625150,42000,42000,42000,42000,0
20231124,181300,5339625150,42000,42000,42000,42000,0
20231124,181200,5339625150,42000,42000,42000,42000,0
20231124,181100,5339625150,42000,42000,42000,42000,0
20231124,181000,5339625150,42000,42000,42000,42000,0
20231124,180900,5339625150,42000,42000,42000,42000,0
20231124,180800,5339625150,42000,42000,42000,42000,0
20231124,180700,5339625150,42000,42000,42000,42000,0
20231124,180600,5339625150,42000,42000,42000,42000,0
20231124,180500,5339625150,42000,42000,42000,42000,0
20231124,180400,5339625150,42000,42000,42000,42000,0
20231124,180300,5339625150,42000,42000,42000,42000,0
20231124,180200,5339625150,42000,42000,42000,42000,0
20231124,180100,5339625150,42000,42000,42000,42000,0
20231124,180000,5339625150,42000,42000,42000,42000,0
20231124,175900,5339625150,42000,42000,42000,42000,0
20231124,175800,5339625150,42000,42000,42000,42000,0
20231124,175700,5339625150,42000,42000,42000,42000,0
20231124,175600,5339625150,42000,42000,42000,42000,0
20231124,175500,5339625150,42000,42000,42000,42000,0
20231124,175400,5339625150,42000,42000,42000,42000,0
20231124,175300,5339625150,42000,42000,42000,42000,2435
20231124,175200,5339625150,42000,42000,42000,42000,0
20231124,175100,5339625150,42000,42000,42000,42000,0
20231124,175000,5339625150,42000,42000,42000,42000,0
20231124,174900,5339625150,42000,42000,42000,42000,0
20231124,174800,5339625150,42000,42000,42000,42000,0
20231124,174700,5339625150,42000,42000,42000,42000,0
20231124,174600,5339625150,42000,42000,42000,42000,0
20231124,174500,5339625150,42000,42000,42000,42000,0
20231124,174400,5339625150,42000,42000,42000,42000,0
20231124,174300,5339625150,42000,42000,42000,42000,0
20231124,174200,5339625150,42000,42000,42000,42000,0
20231124,174100,5339625150,42000,42000,42000,42000,0
20231124,174000,5339625150,42000,42000,42000,42000,0
20231124,173900,5339625150,42000,42000,42000,42000,0
20231124,173800,5339625150,42000,42000,42000,42000,0
20231124,173700,5339625150,42000,42000,42000,42000,0
20231124,173600,5339625150,42000,42000,42000,42000,0
20231124,173500,5339625150,42000,42000,42000,42000,0
20231124,173400,5339625150,42000,42000,42000,42000,0
20231124,173300,5339625150,42000,42000,42000,42000,0
20231124,173200,5339625150,42000,42000,42000,42000,0
20231124,173100,5339625150,42000,42000,42000,42000,0
20231124,173000,5339625150,42000,42000,42000,42000,0
20231124,172900,5339625150,42000,42000,42000,42000,0
20231124,172800,5339625150,42000,42000,42000,42000,0
20231124,172700,5339625150,42000,42000,42000,42000,0
20231124,172600,5339625150,42000,42000,42000,42000,0
20231124,172500,5339625150,42000,42000,42000,42000,0
20231124,172400,5339625150,42000,42000,42000,42000,0
20231124,172300,5339625150,42000,42000,42000,42000,2435
20231124,172200,5339625150,42000,42000,42000,42000,0
20231124,172100,5339625150,42000,42000,42000,42000,0
20231124,172000,5339625150,42000,42000,42000,42000,0
20231124,171900,5339625150,42000,42000,42000,42000,0
20231124,171800,5339625150,42000,42000,42000,42000,0
20231124,171700,5339625150,42000,42000,42000,42000,0
20231124,171600,5339625150,42000,42000,42000,42000,0
20231124,171500,5339625150,42000,42000,42000,42000,0
20231124,171400,5339625150,42000,42000,42000,42000,0
20231124,171300,5339625150,42000,42000,42000,42000,0
20231124,171200,5339625150,42000,42000,42000,42000,0
20231124,171100,5339625150,42000,42000,42000,42000,0
20231124,171000,5339625150,42000,42000,42000,42000,0
20231124,170900,5339625150,42000,42000,42000,42000,0
20231124,170800,5339625150,42000,42000,42000,42000,0
20231124,170700,5339625150,42000,42000,42000,42000,0
20231124,170600,5339625150,42000,42000,42000,42000,0
20231124,170500,5339625150,42000,42000,42000,42000,0
20231124,170400,5339625150,42000,42000,42000,42000,0
20231124,170300,5339625150,42000,42000,42000,42000,0
20231124,170200,5339625150,42000,42000,42000,42000,0
20231124,170100,5339625150,42000,42000,42000,42000,0
20231124,170000,5339625150,42000,42000,42000,42000,0
20231124,165900,5339625150,42000,42000,42000,42000,0
20231124,165800,5339625150,42000,42000,42000,42000,0
20231124,165700,5339625150,42000,42000,42000,42000,0
20231124,165600,5339625150,42000,42000,42000,42000,0
20231124,165500,5339625150,42000,42000,42000,42000,0
20231124,165400,5339625150,42000,42000,42000,42000,0
20231124,165300,5339625150,42000,42000,42000,42000,2435
20231124,165200,5339625150,42000,42000,42000,42000,0
20231124,165100,5339625150,42000,42000,42000,42000,0
20231124,165000,5339625150,42000,42000,42000,42000,0
20231124,164900,5339625150,42000,42000,42000,42000,0
20231124,164800,5339625150,42000,42000,42000,42000,0
20231124,164700,5339625150,42000,42000,42000,42000,0
20231124,164600,5339625150,42000,42000,42000,42000,0
20231124,164500,5339625150,42000,42000,42000,42000,0
20231124,164400,5339625150,42000,42000,42000,42000,0
20231124,164300,5339625150,42000,42000,42000,42000,0
20231124,164200,5339625150,42000,42000,42000,42000,0
20231124,164100,5339625150,42000,42000,42000,42000,0
20231124,164000,5339625150,42000,42000,42000,42000,0
20231124,163900,5339625150,42000,42000,42000,42000,0
20231124,163800,5339625150,42000,42000,42000,42000,0
20231124,163700,5339625150,42000,42000,42000,42000,0
20231124,163600,5339625150,42000,42000,42000,42000,0
20231124,163500,5339625150,42000,42000,42000,42000,0
20231124,163400,5339625150,42000,42000,42000,42000,0
20231124,163300,5339625150,42000,42000,42000,42000,0
20231124,163200,5339625150,42000,42000,42000,42000,0
20231124,163100,5339625150,42000,42000,42000,42000,0
20231124,163000,5339625150,42000,42000,42000,42000,0
20231124,162900,5339625150,42000,42000,42000,42000,0
20231124,162800,5339625150,42000,42000,42000,42000,0
20231124,162700,5339625150,42000,42000,42000,42000,0
20231124,162600,5339625150,42000,42000,42000,42000,0
20231124,162500,5339625150,42000,42000,42000,42000,0
20231124,162400,5339625150,42000,42000,42000,42000,0
20231124,162300,5339625150,42000,42000,42000,42000,2435
20231124,162200,5339625150,42000,42000,42000,42000,0
20231124,162100,5339625150,42000,42000,42000,42000,0
20231124,162000,5339625150,42000,42000,42000,42000,0
20231124,161900,5339625150,42000,42000,42000,42000,0
20231124,161800,5339625150,42000,42000,42000,42000,0
20231124,161700,5339625150,42000,42000,42000,42000,0
20231124,161600,5339625150,42000,42000,42000,42000,0
20231124,161500,5339625150,42000,42000,42000,42000,0
20231124,161400,5339625150,42000,42000,42000,42000,0
20231124,161300,5339625150,42000,42000,42000,42000,0
20231124,161200,5339625150,42000,42000,42000,42000,0
20231124,161100,5339625150,42000,42000,42000,42000,0
20231124,161000,5339625150,42000,42000,42000,42000,0
20231124,160900,5339625150,42000,42000,42000,42000,0
20231124,160800,5339625150,42000,42000,42000,42000,0
20231124,160700,5339625150,42000,42000,42000,42000,0
20231124,160600,5339625150,42000,42000,42000,42000,0
20231124,160500,5339625150,42000,42000,42000,42000,0
20231124,160400,5339625150,42000,42000,42000,42000,0
20231124,160300,5339625150,42000,42000,42000,42000,0
20231124,160200,5339625150,42000,42000,42000,42000,0
20231124,160100,5339625150,42000,42000,42000,42000,0
20231124,160000,5339625150,42000,42000,42000,42000,0
20231124,155900,5339625150,42000,42000,42000,42000,0
20231124,155800,5339625150,42000,42000,42000,42000,0
20231124,155700,5339625150,42000,42000,42000,42000,0
20231124,155600,5339625150,42000,42000,42000,42000,0
20231124,155500,5339625150,42000,42000,42000,42000,0
20231124,155400,5339625150,42000,42000,42000,42000,0
20231124,155300,5339625150,42000,42000,42000,42000,2435
20231124,155200,5339625150,42000,42000,42000,42000,0
20231124,155100,5339625150,42000,42000,42000,42000,0
20231124,155000,5339625150,42000,42000,42000,42000,0
20231124,154900,5339625150,42000,42000,42000,42000,0
20231124,154800,5339625150,42000,42000,42000,42000,0
20231124,154700,5339625150,42000,42000,42000,42000,0
20231124,154600,5339625150,42000,42000,42000,42000,0
20231124,154500,5339625150,42000,42000,42000,42000,0
20231124,154400,5339625150,42000,42000,42000,42000,0
20231124,154300,5339625150,42000,42000,42000,42000,0
20231124,154200,5339625150,42000,42000,42000,42000,0
20231124,154100,5339625150,42000,42000,42000,42000,0
20231124,154000,5339625150,42000,42000,42000,42000,0
20231124,153900,5339625150,42000,42000,42000,42000,0
20231124,153800,5339625150,42000,42000,42000,42000,0
20231124,153700,5339625150,42000,42000,42000,42000,0
20231124,153600,5339625150,42000,42000,42000,42000,0
20231124,153500,5339625150,42000,42000,42000,42000,0
20231124,153400,5339625150,42000,42000,42000,42000,0
20231124,153300,5339625150,42000,42000,42000,42000,0
20231124,153200,5339625150,42000,42000,42000,42000,0
20231124,153100,5339625150,42000,42000,42000,42000,0
20231124,153000,5339625150,42000,42000,42000,42000,2435
20231124,152900,5237355150,41950,41950,41950,41950,0
20231124,152800,5237355150,41950,41950,41950,41950,0
20231124,152700,5237355150,41950,41950,41950,41950,0
20231124,152600,5237355150,41950,41950,41950,41950,0
20231124,152500,5237355150,41950,41950,41950,41950,0
20231124,152400,5237355150,41950,41950,41950,41950,0
20231124,152300,5237355150,41950,41950,41950,41950,0
20231124,152200,5237355150,41950,41950,41950,41950,0
20231124,152100,5237355150,41950,41950,41950,41950,0
20231124,152000,5237355150,41950,41950,41950,41950,0
20231124,151900,5237355150,41950,41950,42000,41950,273
20231124,151800,5225896500,41950,42000,42000,41950,334
20231124,151700,5211880350,41950,41900,41950,41900,837
20231124,151600,5176800050,41900,41950,42000,41900,386
20231124,151500,5160606900,41950,41950,42000,41900,466
20231124,151400,5141047500,42000,41950,42000,41950,1066
20231124,151300,5096323800,41950,42000,42000,41950,206
20231124,151200,5087677800,42000,41950,42000,41950,190
20231124,151100,5079699900,41950,41900,41950,41900,567
20231124,151000,5055921950,41900,41900,41950,41900,212
20231124,150900,5047034250,41950,41900,41950,41900,268
20231124,150800,5035800200,41900,41900,41950,41900,339
20231124,150700,5021581800,41950,41950,41950,41900,321
20231124,150600,5008123600,41950,41950,42000,41900,305
20231124,150500,4995334500,41950,41850,41950,41850,259
20231124,150400,4984481350,41900,41900,41950,41850,148
20231124,150300,4978281850,41850,41850,41900,41850,243
20231124,150200,4968108450,41900,41850,41950,41800,954
20231124,150100,4928148750,41850,41900,41900,41800,513
20231124,150000,4906692200,41850,41800,41950,41800,447
20231124,145900,4887961100,41850,41900,41900,41850,440
20231124,145800,4869538700,41900,41900,41950,41850,285
20231124,145700,4857599400,41900,41850,41950,41850,229
20231124,145600,4848005250,41850,41950,41950,41850,284
20231124,145500,4836111200,41850,41850,41950,41850,222
20231124,145400,4826815800,41950,41900,41950,41850,325
20231124,145300,4813201700,41900,41900,41950,41850,198
20231124,145200,4804909400,41850,41900,41900,41850,241
20231124,145100,4794819350,41850,41800,41850,41750,268
20231124,145000,4783612200,41800,41800,41850,41750,813
20231124,144900,4749625800,41900,41850,41900,41800,260
20231124,144800,4738741900,41850,41850,41900,41800,258
20231124,144700,4727950250,41900,41850,41900,41850,315
20231124,144600,4714758300,41850,41850,41850,41800,232
20231124,144500,4705053150,41800,41800,41850,41800,281
20231124,144400,4693302450,41850,41850,41850,41750,272
20231124,144300,4681925650,41850,41800,41850,41750,380
20231124,144200,4666040700,41750,41750,41800,41750,246
20231124,144100,4655764150,41750,41800,41850,41750,305
20231124,144000,4643022050,41800,41750,41800,41750,266
20231124,143900,4631911850,41750,41750,41800,41750,339
20231124,143800,4617754350,41800,41750,41800,41700,304
20231124,143700,4605056550,41750,41750,41800,41750,304
20231124,143600,4592360150,41800,41800,41800,41750,276
20231124,143500,4580828800,41800,41700,41800,41700,218
20231124,143400,4571730000,41700,41700,41750,41700,140
20231124,143300,4565889550,41750,41750,41800,41750,289
20231124,143200,4553817150,41750,41750,41850,41750,210
20231124,143100,4545049100,41800,41800,41850,41800,665
20231124,143000,4517252050,41750,41750,41800,41750,717
20231124,142900,4487316450,41700,41700,41750,41700,274
20231124,142800,4475885900,41700,41700,41750,41700,133
20231124,142700,4470338650,41700,41750,41750,41700,279
20231124,142600,4458703700,41750,41700,41750,41700,386
20231124,142500,4442596300,41800,41700,41800,41700,129
20231124,142400,4437210150,41700,41700,41800,41650,600
20231124,142300,4412177950,41700,41700,41700,41700,206
20231124,142200,4403587750,41700,41700,41750,41700,206
20231124,142100,4394997200,41700,41650,41700,41650,192
20231124,142000,4386994050,41650,41700,41700,41650,235
20231124,141900,4377203600,41700,41750,41750,41700,379
20231124,141800,4361398950,41700,41700,41800,41700,158
20231124,141700,4354807500,41700,41700,41750,41700,196
20231124,141600,4346630950,41750,41750,41750,41700,353
20231124,141500,4331895550,41750,41700,41750,41700,359
20231124,141400,4316920450,41700,41700,41750,41700,147
20231124,141300,4310790050,41700,41700,41700,41700,158
20231124,141200,4304201450,41700,41750,41800,41700,116
20231124,141100,4299359950,41750,41650,41800,41650,960
20231124,141000,4259306300,41650,41650,41750,41650,728
20231124,140900,4228960750,41650,41700,41700,41650,81
20231124,140800,4225585050,41700,41700,41750,41700,202
20231124,140700,4217159150,41700,41750,41750,41650,371
20231124,140600,4201691200,41650,41700,41750,41650,156
20231124,140500,4195188000,41650,41650,41700,41650,231
20231124,140400,4185558850,41700,41750,41750,41650,187
20231124,140300,4177768250,41700,41650,41700,41650,1106
20231124,140200,4131685350,41650,41700,41700,41650,249
20231124,140100,4121312750,41650,41650,41700,41650,230
20231124,140000,4111732600,41650,41650,41650,41650,393
20231124,135900,4095364150,41650,41700,41700,41650,288
20231124,135800,4083357250,41700,41700,41750,41700,243
20231124,135700,4073223550,41700,41650,41700,41650,440
20231124,135600,4054882850,41650,41650,41700,41650,284
20231124,135500,4043053350,41650,41700,41750,41650,248
20231124,135400,4032713950,41700,41700,41700,41700,372
20231124,135300,4017201550,41700,41700,41750,41700,201
20231124,135200,4008819250,41750,41700,41750,41700,1117
20231124,135100,3962239600,41750,41700,41750,41700,137
20231124,135000,3956525900,41700,41800,41800,41700,181
20231124,134900,3948974450,41800,41750,41800,41700,127
20231124,134800,3943672450,41750,41750,41750,41750,369
20231124,134700,3928266700,41750,41800,41800,41750,451
20231124,134600,3909423700,41750,41750,41750,41750,128
20231124,134500,3904079700,41800,41750,41800,41750,188
20231124,134400,3896229700,41750,41750,41800,41750,171
20231124,134300,3889090350,41750,41800,41800,41750,307
20231124,134200,3876271050,41800,41750,41800,41750,185
20231124,134100,3868546850,41750,41750,41800,41750,271
20231124,134000,3857232000,41750,41800,41850,41750,187
20231124,133900,3849416750,41750,41800,41800,41750,200
20231124,133800,3841066000,41750,41750,41850,41750,89
20231124,133700,3837347350,41750,41800,41850,41750,246
20231124,133600,3827062850,41850,41750,41850,41750,527
20231124,133500,3805037250,41750,41800,41800,41750,143
20231124,133400,3799066400,41750,41750,41750,41700,235
20231124,133300,3789257850,41800,41750,41800,41700,684
20231124,133200,3760705850,41750,41750,41800,41750,287
20231124,133100,3748722950,41750,41800,41800,41750,375
20231124,133000,3733051100,41800,41800,41850,41800,239
20231124,132900,3723059500,41800,41850,41850,41800,201
20231124,132800,3714654300,41850,41800,41850,41800,205
20231124,132700,3706083950,41800,41800,41800,41800,267
20231124,132600,3694923350,41800,41800,41850,41750,144
20231124,132500,3688907100,41800,41800,41850,41800,141
20231124,132400,3683012800,41800,41750,41850,41750,230
20231124,132300,3673400500,41750,41850,41850,41750,861
20231124,132200,3637411800,41800,41800,41850,41800,173
20231124,132100,3630178500,41800,41900,41900,41800,642
20231124,132000,3603313650,41900,41900,41900,41850,180
20231124,131900,3595779300,41900,41950,41950,41900,283
20231124,131800,3583921300,41900,41950,41950,41900,159
20231124,131700,3577254050,41950,41950,41950,41950,553
20231124,131600,3554055700,42000,42000,42000,41950,126
20231124,131500,3548767600,42000,42000,42000,42000,54
20231124,131400,3546499600,41950,42000,42000,41950,89
20231124,131300,3542765200,41950,41950,41950,41950,33
20231124,131200,3541380850,41950,41950,42000,41950,103
20231124,131100,3537059350,42000,41950,42000,41950,71
20231124,131000,3534080050,42000,41950,42000,41950,83
20231124,130900,3530598150,41900,41900,41900,41900,56
20231124,130800,3528251750,41950,41900,41950,41900,71
20231124,130700,3525275750,41950,42000,42000,41950,209
20231124,130600,3516507350,42000,42000,42000,42000,1
20231124,130500,3516465350,41950,41950,41950,41900,129
20231124,130400,3511057550,41900,41950,41950,41900,36
20231124,130300,3509548350,41950,41850,41950,41850,66
20231124,130200,3506785250,41950,41900,41950,41850,50
20231124,130100,3504691650,41900,41900,41900,41850,257
20231124,130000,3493924250,41950,41900,41950,41900,168
20231124,125900,3486879450,41900,41850,41900,41850,67
20231124,125800,3484073250,41900,41950,41950,41900,281
20231124,125700,3472298050,41950,41950,41950,41900,599
20231124,125600,3447199150,41900,41950,41950,41900,92
20231124,125500,3443343650,41950,41900,41950,41900,159
20231124,125400,3436681150,41900,41900,41900,41900,74
20231124,125300,3433580550,41950,41950,41950,41900,40
20231124,125200,3431903800,41950,41950,41950,41950,15
20231124,125100,3431274550,41900,41900,41950,41900,134
20231124,125000,3425659500,41900,41950,41950,41900,42
20231124,124900,3423898950,41900,41900,41950,41900,133
20231124,124800,3418325650,41900,41950,41950,41850,77
20231124,124700,3415099450,41900,41900,41950,41850,248
20231124,124600,3404710850,41900,41850,41900,41850,25
20231124,124500,3403663850,41850,41800,41850,41800,113
20231124,124400,3398937550,41900,41800,41900,41800,35
20231124,124300,3397472950,41900,41900,41950,41800,1498
20231124,124200,3334808550,41900,41900,41900,41900,486
20231124,124100,3314445150,41950,42000,42000,41950,182
20231124,124000,3306809150,42000,41950,42000,41950,191
20231124,123900,3298795550,41950,41950,41950,41950,35
20231124,123800,3297327300,42000,41950,42000,41950,197
20231124,123700,3289062750,41950,42000,42000,41950,52
20231124,123600,3286880550,41950,41950,42000,41950,138
20231124,123500,3281090900,42000,42000,42050,41950,202
20231124,123400,3272607700,42000,41950,42000,41950,502
20231124,123300,3251548350,41950,42000,42050,41950,684
20231124,123200,3222828950,42050,42000,42050,42000,673
20231124,123100,3194562350,42000,42000,42000,41950,172
20231124,123000,3187344100,42000,41950,42000,41950,174
20231124,122900,3180044300,41900,41950,41950,41900,57
20231124,122800,3177655750,41950,41950,41950,41900,181
20231124,122700,3170071050,41950,41900,41950,41900,107
20231124,122600,3165587000,41900,41900,41950,41900,55
20231124,122500,3163282050,41900,41900,41950,41850,302
20231124,122400,3150627900,41900,41950,41950,41900,88
20231124,122300,3146939650,41950,41950,41950,41950,130
20231124,122200,3141486150,42000,41950,42000,41900,200
20231124,122100,3133098300,41950,41950,42000,41950,279
20231124,122000,3121393450,41950,42000,42000,41950,258
20231124,121900,3110569700,41950,41950,42000,41950,48
20231124,121800,3108555850,42000,41950,42000,41950,56
20231124,121700,3106205550,41950,41950,41950,41900,232
20231124,121600,3096474500,41950,41950,42000,41950,261
20231124,121500,3085525450,41850,41900,41950,41850,93
20231124,121400,3081630500,41950,41950,41950,41900,59
20231124,121300,3079156600,41850,41900,41900,41850,53
20231124,121200,3076935950,41900,41900,41950,41900,110
20231124,121100,3072325650,41950,41900,41950,41850,179
20231124,121000,3064825100,41900,41950,41950,41900,11
20231124,120900,3064363700,41950,41950,41950,41950,18
20231124,120800,3063608600,41900,41900,41950,41900,121
20231124,120700,3058537500,41850,41850,41900,41850,53
20231124,120600,3056318900,41900,41950,41950,41750,1747
20231124,120500,2983270650,41900,42000,42000,41850,714
20231124,120400,2953355800,41950,41950,41950,41950,55
20231124,120300,2951048550,42000,42000,42000,42000,32
20231124,120200,2949704550,41950,41950,42000,41950,161
20231124,120100,2942949150,41950,41900,41950,41900,332
20231124,120000,2929021800,41900,41900,41900,41850,121
20231124,115900,2923953200,41900,41950,41950,41900,167
20231124,115800,2916954450,41950,41950,41950,41900,103
20231124,115700,2912638650,41900,42000,42000,41900,260
20231124,115600,2901742150,41950,41950,41950,41900,324
20231124,115500,2888154400,41950,41900,41950,41900,283
20231124,115400,2876294400,41950,41900,41950,41900,110
20231124,115300,2871685350,41950,41900,41950,41850,525
20231124,115200,2849680850,41900,41900,41900,41850,104
20231124,115100,2845327350,41900,41950,41950,41850,124
20231124,115000,2840132400,41900,41850,41950,41850,856
20231124,114900,2804268700,41900,41850,41900,41850,118
20231124,114800,2799328750,41850,41850,41900,41800,278
20231124,114700,2787701950,41850,41900,41900,41850,129
20231124,114600,2782302500,41900,41850,41900,41850,277
20231124,114500,2770709400,41850,41850,41850,41850,633
20231124,114400,2744218350,41900,41850,41900,41850,219
20231124,114300,2735052150,41850,41850,41900,41800,410
20231124,114200,2717898250,41850,41850,41850,41800,127
20231124,114100,2712588300,41850,41850,41900,41850,207
20231124,114000,2703925300,41900,41800,41900,41800,197
20231124,113900,2695680950,41850,41850,41850,41850,173
20231124,113800,2688440900,41850,41850,41900,41800,137
20231124,113700,2682711000,41850,41850,41900,41800,266
20231124,113600,2671581300,41850,41850,41850,41800,150
20231124,113500,2665304150,41850,41850,41900,41850,156
20231124,113400,2658775500,41900,41850,41950,41850,231
20231124,113300,2649100100,41850,41950,41950,41850,85
20231124,113200,2645542450,41850,41900,41950,41850,1820
20231124,113100,2569290150,41850,41850,41900,41850,185
20231124,113000,2561547050,41900,41900,41900,41800,219
20231124,112900,2552387350,41850,41850,41850,41800,127
20231124,112800,2547073300,41850,41900,41900,41850,116
20231124,112700,2542217850,41850,41850,41900,41850,218
20231124,112600,2533093800,41850,41900,41900,41850,199
20231124,112500,2524763500,41900,41950,41950,41900,190
20231124,112400,2516802400,41900,41900,41900,41850,162
20231124,112300,2510018650,41900,41950,41950,41850,204
20231124,112200,2501480050,41950,41900,41950,41850,180
20231124,112100,2493943150,41850,41900,41950,41850,85
20231124,112000,2490381750,41900,41950,41950,41900,203
20231124,111900,2481875400,41900,41900,42000,41900,252
20231124,111800,2471308450,41900,41950,41950,41850,224
20231124,111700,2461925000,41950,41950,41950,41850,220
20231124,111600,2452709600,41850,41900,41950,41850,262
20231124,111500,2441732600,41950,41900,41950,41800,987
20231124,111400,2400435300,41900,41900,41900,41850,188
20231124,111300,2392563700,41850,41800,41900,41800,189
20231124,111200,2384657500,41850,41850,41900,41850,175
20231124,111100,2377332750,41850,41900,41900,41850,139
20231124,111000,2371512850,41900,41900,41950,41900,188
20231124,110900,2363635000,41850,41800,41950,41800,370
20231124,110800,2348156650,41850,41800,41850,41800,106
20231124,110700,2343724650,41800,41850,41850,41800,198
20231124,110600,2335444200,41850,41850,41900,41850,137
20231124,110500,2329709950,41850,41900,41900,41850,100
20231124,110400,2325524000,41850,41850,41850,41850,174
20231124,110300,2318242100,41900,41950,41950,41900,125
20231124,110200,2313003700,41900,41950,41950,41900,244
20231124,110100,2302778750,41950,41950,41950,41900,118
20231124,110000,2297833400,41900,41950,41950,41900,187
20231124,105900,2289998050,41950,41900,41950,41900,125
20231124,105800,2284755300,41900,41900,41900,41900,108
20231124,105700,2280230100,41900,42000,42000,41900,237
20231124,105600,2270293050,41950,41850,41950,41850,255
20231124,105500,2259613000,41850,41850,41900,41850,194
20231124,105400,2251493650,41900,41850,41900,41800,189
20231124,105300,2243589250,41850,41800,41850,41800,231
20231124,105200,2233931550,41800,41850,41850,41800,248
20231124,105100,2223561800,41850,41850,41900,41800,117
20231124,105000,2218670350,41850,41850,41900,41850,241
20231124,104900,2208584400,41900,41900,41900,41850,153
20231124,104800,2202179850,41950,41900,41950,41900,249
20231124,104700,2191742450,41900,41900,41950,41900,109
20231124,104600,2187174200,41950,41900,41950,41900,266
20231124,104500,2176025950,41950,41900,41950,41900,94
20231124,104400,2172086800,41950,41950,42000,41950,141
20231124,104300,2166171800,41950,41950,42000,41950,202
20231124,104200,2157697200,41950,42000,42000,41950,208
20231124,104100,2148966200,42000,42000,42050,42000,300
20231124,104000,2136365950,42000,42000,42050,42000,135
20231124,103900,2130694700,42000,42100,42100,42000,882
20231124,103800,2093629150,42100,41950,42150,41900,1953
20231124,103700,2011564950,41950,41900,41950,41900,239
20231124,103600,2001547050,42000,41950,42000,41900,200
20231124,103500,1993157850,41950,41850,41950,41800,989
20231124,103400,1951734400,41800,41800,41900,41800,329
20231124,103300,1937968150,41900,41850,41900,41800,103
20231124,103200,1933661550,41850,41900,41900,41850,687
20231124,103100,1904905300,41850,41750,41850,41750,297
20231124,103000,1892493450,41750,41750,41750,41700,70
20231124,102900,1889573900,41750,41700,41800,41700,422
20231124,102800,1871960000,41700,41700,41750,41700,77
20231124,102700,1868747750,41700,41700,41750,41700,331
20231124,102600,1854944900,41700,41700,41750,41700,160
20231124,102500,1848272500,41700,41750,41750,41700,574
20231124,102400,1824313500,41800,41850,41850,41750,406
20231124,102300,1807354000,41850,41800,41850,41750,238
20231124,102200,1797401100,41800,41800,41850,41750,364
20231124,102100,1782171000,41800,41750,41800,41750,268
20231124,102000,1770975600,41750,41800,41800,41750,241
20231124,101900,1760903000,41800,41750,41800,41700,146
20231124,101800,1754806350,41750,41800,41800,41700,203
20231124,101700,1746329600,41800,41650,41850,41650,604
20231124,101600,1721098000,41700,41700,41700,41650,177
20231124,101500,1713718150,41700,41650,41750,41650,197
20231124,101400,1705503750,41650,41650,41700,41650,319
20231124,101300,1692204400,41650,41650,41700,41650,201
20231124,101200,1683832300,41650,41700,41700,41650,131
20231124,101100,1678375350,41650,41750,41750,41650,280
20231124,101000,1666702850,41750,41750,41800,41700,202
20231124,100900,1658269700,41750,41700,41800,41650,323
20231124,100800,1644790950,41700,41700,41750,41650,563
20231124,100700,1621313100,41700,41800,41800,41700,182
20231124,100600,1613719450,41750,41750,41800,41750,119
20231124,100500,1608751050,41800,41750,41800,41750,64
20231124,100400,1606078200,41800,41650,41900,41650,924
20231124,100300,1567423150,41800,41600,41800,41600,6041
20231124,100200,1315425700,41600,41650,41650,41450,5756
20231124,100100,1076381000,41600,41600,41650,41600,722
20231124,100000,1046332750,41650,41600,41650,41600,407
20231124,095900,1029396650,41600,41550,41600,41550,212
20231124,095800,1020579500,41600,41600,41600,41550,224
20231124,095700,1011261250,41600,41600,41650,41600,523
20231124,095600,989503300,41600,41600,41650,41600,190
20231124,095500,981598800,41600,41650,41650,41600,610
20231124,095400,956220400,41650,41600,41650,41600,502
20231124,095300,935314550,41600,41850,41850,41600,3785
20231124,095200,777341400,41850,41850,41900,41850,79
20231124,095100,774035100,41850,41850,41900,41850,428
20231124,095000,756122300,41850,41850,41850,41850,155
20231124,094900,749635550,41950,41850,41950,41850,30
20231124,094800,748379000,41850,41850,41900,41850,207
20231124,094700,739708600,41850,41850,41900,41850,185
20231124,094600,731962600,41850,41850,41900,41850,329
20231124,094500,718188550,41850,41900,41900,41850,173
20231124,094400,710945150,41900,41850,41900,41850,334
20231124,094300,696957200,41850,41850,42000,41850,270
20231124,094200,685649300,41850,41850,41900,41800,267
20231124,094100,674480500,41850,41900,41900,41850,695
20231124,094000,645394650,41900,42000,42000,41850,1699
20231124,093900,574178000,42000,42000,42000,41950,439
20231124,093800,555745800,42000,42000,42000,42000,78
20231124,093700,552469800,42000,41950,42000,41950,493
20231124,093600,531777950,41950,42050,42050,41950,1593
20231124,093500,464872450,42050,42100,42100,42000,1096
20231124,093400,418772150,42100,42150,42150,42100,618
20231124,093300,392724200,42150,42200,42250,42150,675
20231124,093200,364241600,42150,42200,42200,42150,115
20231124,093100,359394000,42200,42250,42250,42200,658
20231124,093000,331624050,42200,42150,42250,42150,542
20231124,092900,308756000,42150,42100,42150,42100,287
20231124,092800,296665500,42050,42000,42050,42000,192
20231124,092700,288596000,42050,42000,42050,42000,41
20231124,092600,286873500,41950,42000,42000,41950,17
20231124,092500,286160300,41950,41950,42000,41950,32
20231124,092400,284817150,41950,41950,41950,41950,132
20231124,092300,279279750,41950,41950,41950,41950,7
20231124,092200,278986100,41950,42000,42000,41950,210
20231124,092100,270166650,42000,42050,42050,42000,352
20231124,092000,255370600,42100,42100,42100,42100,223
20231124,091900,245982300,42100,42200,42200,42100,277
20231124,091800,234314100,42200,42200,42200,42200,35
20231124,091700,232837100,42200,42150,42250,42150,549
20231124,091600,209670000,42150,42100,42150,42100,183
20231124,091500,201963400,42150,42150,42150,42100,121
20231124,091400,196863500,42150,42100,42200,42100,135
20231124,091300,191174600,42050,42000,42100,42000,228
20231124,091200,181583200,41950,42000,42000,41950,36
20231124,091100,180071500,42000,42000,42050,41900,319
20231124,091000,166680000,41950,42000,42050,41900,131
20231124,090900,161187150,41950,42000,42050,41950,136
20231124,090800,155474150,41950,41900,41950,41900,169
20231124,090700,148386050,41900,42100,42100,41900,392
20231124,090600,131927100,42150,42100,42150,42100,108
20231124,090500,127378500,42100,42100,42100,42100,35
20231124,090400,125905000,42100,42050,42200,42000,1032
20231124,090300,82430650,41950,42100,42100,41900,465
20231124,090200,62899800,42100,42100,42100,42050,658
20231124,090100,35210900,42100,42150,42150,42050,351
20231124,090000,20422200,42150,42250,42250,42150,482