KissMeData/344820/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204900,676984900,41650,41650,41650,41650,360
20231122,204800,676984900,41650,41650,41650,41650,0
20231122,204700,676984900,41650,41650,41650,41650,0
20231122,204600,676984900,41650,41650,41650,41650,0
20231122,204500,676984900,41650,41650,41650,41650,0
20231122,204400,676984900,41650,41650,41650,41650,0
20231122,204300,676984900,41650,41650,41650,41650,0
20231122,204200,676984900,41650,41650,41650,41650,0
20231122,204100,676984900,41650,41650,41650,41650,0
20231122,204000,676984900,41650,41650,41650,41650,0
20231122,203900,676984900,41650,41650,41650,41650,0
20231122,203800,676984900,41650,41650,41650,41650,0
20231122,203700,676984900,41650,41650,41650,41650,0
20231122,203600,676984900,41650,41650,41650,41650,0
20231122,203500,676984900,41650,41650,41650,41650,0
20231122,203400,676984900,41650,41650,41650,41650,0
20231122,203300,676984900,41650,41650,41650,41650,0
20231122,203200,676984900,41650,41650,41650,41650,0
20231122,203100,676984900,41650,41650,41650,41650,0
20231122,203000,676984900,41650,41650,41650,41650,0
20231122,202900,676984900,41650,41650,41650,41650,0
20231122,202800,676984900,41650,41650,41650,41650,0
20231122,202700,676984900,41650,41650,41650,41650,0
20231122,202600,676984900,41650,41650,41650,41650,0
20231122,202500,676984900,41650,41650,41650,41650,0
20231122,202400,676984900,41650,41650,41650,41650,0
20231122,202300,676984900,41650,41650,41650,41650,0
20231122,202200,676984900,41650,41650,41650,41650,0
20231122,202100,676984900,41650,41650,41650,41650,0
20231122,202000,676984900,41650,41650,41650,41650,0
20231122,201900,676984900,41650,41650,41650,41650,360
20231122,201800,676984900,41650,41650,41650,41650,0
20231122,201700,676984900,41650,41650,41650,41650,0
20231122,201600,676984900,41650,41650,41650,41650,0
20231122,201500,676984900,41650,41650,41650,41650,0
20231122,201400,676984900,41650,41650,41650,41650,0
20231122,201300,676984900,41650,41650,41650,41650,0
20231122,201200,676984900,41650,41650,41650,41650,0
20231122,201100,676984900,41650,41650,41650,41650,0
20231122,201000,676984900,41650,41650,41650,41650,0
20231122,200900,676984900,41650,41650,41650,41650,0
20231122,200800,676984900,41650,41650,41650,41650,0
20231122,200700,676984900,41650,41650,41650,41650,0
20231122,200600,676984900,41650,41650,41650,41650,0
20231122,200500,676984900,41650,41650,41650,41650,0
20231122,200400,676984900,41650,41650,41650,41650,0
20231122,200300,676984900,41650,41650,41650,41650,0
20231122,200200,676984900,41650,41650,41650,41650,0
20231122,200100,676984900,41650,41650,41650,41650,0
20231122,200000,676984900,41650,41650,41650,41650,0
20231122,195900,676984900,41650,41650,41650,41650,0
20231122,195800,676984900,41650,41650,41650,41650,0
20231122,195700,676984900,41650,41650,41650,41650,0
20231122,195600,676984900,41650,41650,41650,41650,0
20231122,195500,676984900,41650,41650,41650,41650,0
20231122,195400,676984900,41650,41650,41650,41650,0
20231122,195300,676984900,41650,41650,41650,41650,0
20231122,195200,676984900,41650,41650,41650,41650,0
20231122,195100,676984900,41650,41650,41650,41650,0
20231122,195000,676984900,41650,41650,41650,41650,0
20231122,194900,676984900,41650,41650,41650,41650,360
20231122,194800,676984900,41650,41650,41650,41650,0
20231122,194700,676984900,41650,41650,41650,41650,0
20231122,194600,676984900,41650,41650,41650,41650,0
20231122,194500,676984900,41650,41650,41650,41650,0
20231122,194400,676984900,41650,41650,41650,41650,0
20231122,194300,676984900,41650,41650,41650,41650,0
20231122,194200,676984900,41650,41650,41650,41650,0
20231122,194100,676984900,41650,41650,41650,41650,0
20231122,194000,676984900,41650,41650,41650,41650,0
20231122,193900,676984900,41650,41650,41650,41650,0
20231122,193800,676984900,41650,41650,41650,41650,0
20231122,193700,676984900,41650,41650,41650,41650,0
20231122,193600,676984900,41650,41650,41650,41650,0
20231122,193500,676984900,41650,41650,41650,41650,0
20231122,193400,676984900,41650,41650,41650,41650,0
20231122,193300,676984900,41650,41650,41650,41650,0
20231122,193200,676984900,41650,41650,41650,41650,0
20231122,193100,676984900,41650,41650,41650,41650,0
20231122,193000,676984900,41650,41650,41650,41650,0
20231122,192900,676984900,41650,41650,41650,41650,0
20231122,192800,676984900,41650,41650,41650,41650,0
20231122,192700,676984900,41650,41650,41650,41650,0
20231122,192600,676984900,41650,41650,41650,41650,0
20231122,192500,676984900,41650,41650,41650,41650,0
20231122,192400,676984900,41650,41650,41650,41650,0
20231122,192300,676984900,41650,41650,41650,41650,0
20231122,192200,676984900,41650,41650,41650,41650,0
20231122,192100,676984900,41650,41650,41650,41650,0
20231122,192000,676984900,41650,41650,41650,41650,0
20231122,191900,676984900,41650,41650,41650,41650,360
20231122,191800,676984900,41650,41650,41650,41650,0
20231122,191700,676984900,41650,41650,41650,41650,0
20231122,191600,676984900,41650,41650,41650,41650,0
20231122,191500,676984900,41650,41650,41650,41650,0
20231122,191400,676984900,41650,41650,41650,41650,0
20231122,191300,676984900,41650,41650,41650,41650,0
20231122,191200,676984900,41650,41650,41650,41650,0
20231122,191100,676984900,41650,41650,41650,41650,0
20231122,191000,676984900,41650,41650,41650,41650,0
20231122,190900,676984900,41650,41650,41650,41650,0
20231122,190800,676984900,41650,41650,41650,41650,0
20231122,190700,676984900,41650,41650,41650,41650,0
20231122,190600,676984900,41650,41650,41650,41650,0
20231122,190500,676984900,41650,41650,41650,41650,0
20231122,190400,676984900,41650,41650,41650,41650,0
20231122,190300,676984900,41650,41650,41650,41650,0
20231122,190200,676984900,41650,41650,41650,41650,0
20231122,190100,676984900,41650,41650,41650,41650,0
20231122,190000,676984900,41650,41650,41650,41650,0
20231122,185900,676984900,41650,41650,41650,41650,0
20231122,185800,676984900,41650,41650,41650,41650,0
20231122,185700,676984900,41650,41650,41650,41650,0
20231122,185600,676984900,41650,41650,41650,41650,0
20231122,185500,676984900,41650,41650,41650,41650,0
20231122,185400,676984900,41650,41650,41650,41650,0
20231122,185300,676984900,41650,41650,41650,41650,0
20231122,185200,676984900,41650,41650,41650,41650,0
20231122,185100,676984900,41650,41650,41650,41650,0
20231122,185000,676984900,41650,41650,41650,41650,0
20231122,184900,676984900,41650,41650,41650,41650,360
20231122,184800,676984900,41650,41650,41650,41650,0
20231122,184700,676984900,41650,41650,41650,41650,0
20231122,184600,676984900,41650,41650,41650,41650,0
20231122,184500,676984900,41650,41650,41650,41650,0
20231122,184400,676984900,41650,41650,41650,41650,0
20231122,184300,676984900,41650,41650,41650,41650,0
20231122,184200,676984900,41650,41650,41650,41650,0
20231122,184100,676984900,41650,41650,41650,41650,0
20231122,184000,676984900,41650,41650,41650,41650,0
20231122,183900,676984900,41650,41650,41650,41650,0
20231122,183800,676984900,41650,41650,41650,41650,0
20231122,183700,676984900,41650,41650,41650,41650,0
20231122,183600,676984900,41650,41650,41650,41650,0
20231122,183500,676984900,41650,41650,41650,41650,0
20231122,183400,676984900,41650,41650,41650,41650,0
20231122,183300,676984900,41650,41650,41650,41650,0
20231122,183200,676984900,41650,41650,41650,41650,0
20231122,183100,676984900,41650,41650,41650,41650,0
20231122,183000,676984900,41650,41650,41650,41650,0
20231122,182900,676984900,41650,41650,41650,41650,0
20231122,182800,676984900,41650,41650,41650,41650,0
20231122,182700,676984900,41650,41650,41650,41650,0
20231122,182600,676984900,41650,41650,41650,41650,0
20231122,182500,676984900,41650,41650,41650,41650,0
20231122,182400,676984900,41650,41650,41650,41650,0
20231122,182300,676984900,41650,41650,41650,41650,0
20231122,182200,676984900,41650,41650,41650,41650,0
20231122,182100,676984900,41650,41650,41650,41650,0
20231122,182000,676984900,41650,41650,41650,41650,0
20231122,181900,676984900,41650,41650,41650,41650,360
20231122,181800,676984900,41650,41650,41650,41650,0
20231122,181700,676984900,41650,41650,41650,41650,0
20231122,181600,676984900,41650,41650,41650,41650,0
20231122,181500,676984900,41650,41650,41650,41650,0
20231122,181400,676984900,41650,41650,41650,41650,0
20231122,181300,676984900,41650,41650,41650,41650,0
20231122,181200,676984900,41650,41650,41650,41650,0
20231122,181100,676984900,41650,41650,41650,41650,0
20231122,181000,676984900,41650,41650,41650,41650,0
20231122,180900,676984900,41650,41650,41650,41650,0
20231122,180800,676984900,41650,41650,41650,41650,0
20231122,180700,676984900,41650,41650,41650,41650,0
20231122,180600,676984900,41650,41650,41650,41650,0
20231122,180500,676984900,41650,41650,41650,41650,0
20231122,180400,676984900,41650,41650,41650,41650,0
20231122,180300,676984900,41650,41650,41650,41650,0
20231122,180200,676984900,41650,41650,41650,41650,0
20231122,180100,676984900,41650,41650,41650,41650,0
20231122,180000,676984900,41650,41650,41650,41650,0
20231122,175900,676984900,41650,41650,41650,41650,0
20231122,175800,676984900,41650,41650,41650,41650,0
20231122,175700,676984900,41650,41650,41650,41650,0
20231122,175600,676984900,41650,41650,41650,41650,0
20231122,175500,676984900,41650,41650,41650,41650,0
20231122,175400,676984900,41650,41650,41650,41650,0
20231122,175300,676984900,41650,41650,41650,41650,0
20231122,175200,676984900,41650,41650,41650,41650,0
20231122,175100,676984900,41650,41650,41650,41650,0
20231122,175000,676984900,41650,41650,41650,41650,0
20231122,174900,676984900,41650,41650,41650,41650,360
20231122,174800,676984900,41650,41650,41650,41650,0
20231122,174700,676984900,41650,41650,41650,41650,0
20231122,174600,676984900,41650,41650,41650,41650,0
20231122,174500,676984900,41650,41650,41650,41650,0
20231122,174400,676984900,41650,41650,41650,41650,0
20231122,174300,676984900,41650,41650,41650,41650,0
20231122,174200,676984900,41650,41650,41650,41650,0
20231122,174100,676984900,41650,41650,41650,41650,0
20231122,174000,676984900,41650,41650,41650,41650,0
20231122,173900,676984900,41650,41650,41650,41650,0
20231122,173800,676984900,41650,41650,41650,41650,0
20231122,173700,676984900,41650,41650,41650,41650,0
20231122,173600,676984900,41650,41650,41650,41650,0
20231122,173500,676984900,41650,41650,41650,41650,0
20231122,173400,676984900,41650,41650,41650,41650,0
20231122,173300,676984900,41650,41650,41650,41650,0
20231122,173200,676984900,41650,41650,41650,41650,0
20231122,173100,676984900,41650,41650,41650,41650,0
20231122,173000,676984900,41650,41650,41650,41650,0
20231122,172900,676984900,41650,41650,41650,41650,0
20231122,172800,676984900,41650,41650,41650,41650,0
20231122,172700,676984900,41650,41650,41650,41650,0
20231122,172600,676984900,41650,41650,41650,41650,0
20231122,172500,676984900,41650,41650,41650,41650,0
20231122,172400,676984900,41650,41650,41650,41650,0
20231122,172300,676984900,41650,41650,41650,41650,0
20231122,172200,676984900,41650,41650,41650,41650,0
20231122,172100,676984900,41650,41650,41650,41650,0
20231122,172000,676984900,41650,41650,41650,41650,0
20231122,171900,676984900,41650,41650,41650,41650,360
20231122,171800,676984900,41650,41650,41650,41650,0
20231122,171700,676984900,41650,41650,41650,41650,0
20231122,171600,676984900,41650,41650,41650,41650,0
20231122,171500,676984900,41650,41650,41650,41650,0
20231122,171400,676984900,41650,41650,41650,41650,0
20231122,171300,676984900,41650,41650,41650,41650,0
20231122,171200,676984900,41650,41650,41650,41650,0
20231122,171100,676984900,41650,41650,41650,41650,0
20231122,171000,676984900,41650,41650,41650,41650,0
20231122,170900,676984900,41650,41650,41650,41650,0
20231122,170800,676984900,41650,41650,41650,41650,0
20231122,170700,676984900,41650,41650,41650,41650,0
20231122,170600,676984900,41650,41650,41650,41650,0
20231122,170500,676984900,41650,41650,41650,41650,0
20231122,170400,676984900,41650,41650,41650,41650,0
20231122,170300,676984900,41650,41650,41650,41650,0
20231122,170200,676984900,41650,41650,41650,41650,0
20231122,170100,676984900,41650,41650,41650,41650,0
20231122,170000,676984900,41650,41650,41650,41650,0
20231122,165900,676984900,41650,41650,41650,41650,0
20231122,165800,676984900,41650,41650,41650,41650,0
20231122,165700,676984900,41650,41650,41650,41650,0
20231122,165600,676984900,41650,41650,41650,41650,0
20231122,165500,676984900,41650,41650,41650,41650,0
20231122,165400,676984900,41650,41650,41650,41650,0
20231122,165300,676984900,41650,41650,41650,41650,0
20231122,165200,676984900,41650,41650,41650,41650,0
20231122,165100,676984900,41650,41650,41650,41650,0
20231122,165000,676984900,41650,41650,41650,41650,0
20231122,164900,676984900,41650,41650,41650,41650,360
20231122,164800,676984900,41650,41650,41650,41650,0
20231122,164700,676984900,41650,41650,41650,41650,0
20231122,164600,676984900,41650,41650,41650,41650,0
20231122,164500,676984900,41650,41650,41650,41650,0
20231122,164400,676984900,41650,41650,41650,41650,0
20231122,164300,676984900,41650,41650,41650,41650,0
20231122,164200,676984900,41650,41650,41650,41650,0
20231122,164100,676984900,41650,41650,41650,41650,0
20231122,164000,676984900,41650,41650,41650,41650,0
20231122,163900,676984900,41650,41650,41650,41650,0
20231122,163800,676984900,41650,41650,41650,41650,0
20231122,163700,676984900,41650,41650,41650,41650,0
20231122,163600,676984900,41650,41650,41650,41650,0
20231122,163500,676984900,41650,41650,41650,41650,0
20231122,163400,676984900,41650,41650,41650,41650,0
20231122,163300,676984900,41650,41650,41650,41650,0
20231122,163200,676984900,41650,41650,41650,41650,0
20231122,163100,676984900,41650,41650,41650,41650,0
20231122,163000,676984900,41650,41650,41650,41650,0
20231122,162900,676984900,41650,41650,41650,41650,0
20231122,162800,676984900,41650,41650,41650,41650,0
20231122,162700,676984900,41650,41650,41650,41650,0
20231122,162600,676984900,41650,41650,41650,41650,0
20231122,162500,676984900,41650,41650,41650,41650,0
20231122,162400,676984900,41650,41650,41650,41650,0
20231122,162300,676984900,41650,41650,41650,41650,0
20231122,162200,676984900,41650,41650,41650,41650,0
20231122,162100,676984900,41650,41650,41650,41650,0
20231122,162000,676984900,41650,41650,41650,41650,0
20231122,161900,676984900,41650,41650,41650,41650,360
20231122,161800,676984900,41650,41650,41650,41650,0
20231122,161700,676984900,41650,41650,41650,41650,0
20231122,161600,676984900,41650,41650,41650,41650,0
20231122,161500,676984900,41650,41650,41650,41650,0
20231122,161400,676984900,41650,41650,41650,41650,0
20231122,161300,676984900,41650,41650,41650,41650,0
20231122,161200,676984900,41650,41650,41650,41650,0
20231122,161100,676984900,41650,41650,41650,41650,0
20231122,161000,676984900,41650,41650,41650,41650,0
20231122,160900,676984900,41650,41650,41650,41650,0
20231122,160800,676984900,41650,41650,41650,41650,0
20231122,160700,676984900,41650,41650,41650,41650,0
20231122,160600,676984900,41650,41650,41650,41650,0
20231122,160500,676984900,41650,41650,41650,41650,0
20231122,160400,676984900,41650,41650,41650,41650,0
20231122,160300,676984900,41650,41650,41650,41650,0
20231122,160200,676984900,41650,41650,41650,41650,0
20231122,160100,676984900,41650,41650,41650,41650,0
20231122,160000,676984900,41650,41650,41650,41650,0
20231122,155900,676984900,41650,41650,41650,41650,0
20231122,155800,676984900,41650,41650,41650,41650,0
20231122,155700,676984900,41650,41650,41650,41650,0
20231122,155600,676984900,41650,41650,41650,41650,0
20231122,155500,676984900,41650,41650,41650,41650,0
20231122,155400,676984900,41650,41650,41650,41650,0
20231122,155300,676984900,41650,41650,41650,41650,0
20231122,155200,676984900,41650,41650,41650,41650,0
20231122,155100,676984900,41650,41650,41650,41650,0
20231122,155000,676984900,41650,41650,41650,41650,0
20231122,154900,676984900,41650,41650,41650,41650,360
20231122,154800,676984900,41650,41650,41650,41650,0
20231122,154700,676984900,41650,41650,41650,41650,0
20231122,154600,676984900,41650,41650,41650,41650,0
20231122,154500,676984900,41650,41650,41650,41650,0
20231122,154400,676984900,41650,41650,41650,41650,0
20231122,154300,676984900,41650,41650,41650,41650,0
20231122,154200,676984900,41650,41650,41650,41650,0
20231122,154100,676984900,41650,41650,41650,41650,0
20231122,154000,676984900,41650,41650,41650,41650,0
20231122,153900,676984900,41650,41650,41650,41650,0
20231122,153800,676984900,41650,41650,41650,41650,0
20231122,153700,676984900,41650,41650,41650,41650,0
20231122,153600,676984900,41650,41650,41650,41650,0
20231122,153500,676984900,41650,41650,41650,41650,0
20231122,153400,676984900,41650,41650,41650,41650,0
20231122,153300,676984900,41650,41650,41650,41650,0
20231122,153200,676984900,41650,41650,41650,41650,0
20231122,153100,676984900,41650,41650,41650,41650,0
20231122,153000,676984900,41650,41650,41650,41650,360
20231122,152900,661990900,41650,41650,41650,41650,0
20231122,152800,661990900,41650,41650,41650,41650,0
20231122,152700,661990900,41650,41650,41650,41650,0
20231122,152600,661990900,41650,41650,41650,41650,0
20231122,152500,661990900,41650,41650,41650,41650,0
20231122,152400,661990900,41650,41650,41650,41650,0
20231122,152300,661990900,41650,41650,41650,41650,0
20231122,152200,661990900,41650,41650,41650,41650,0
20231122,152100,661990900,41650,41650,41650,41650,0
20231122,152000,661990900,41650,41650,41650,41650,0
20231122,151900,661990900,41650,41550,41650,41550,16
20231122,151800,661325000,41600,41600,41650,41600,30
20231122,151700,660075800,41600,41550,41650,41550,37
20231122,151600,658535350,41500,41650,41650,41500,38
20231122,151500,656956500,41550,41500,41650,41500,15
20231122,151400,656333200,41450,41500,41650,41450,124
20231122,151300,651191850,41500,41500,41500,41500,19
20231122,151200,650403350,41500,41500,41500,41450,50
20231122,151100,648328400,41650,41500,41650,41500,19
20231122,151000,647539450,41450,41500,41650,41450,363
20231122,150900,632475400,41500,41450,41500,41450,39
20231122,150800,630857850,41450,41450,41450,41450,81
20231122,150700,627500400,41500,41500,41500,41450,30
20231122,150600,626256300,41450,41500,41500,41450,25
20231122,150500,625219950,41450,41450,41450,41450,16
20231122,150400,624556750,41450,41450,41500,41450,44
20231122,150300,622732900,41450,41500,41500,41450,60
20231122,150200,620245750,41450,41450,41450,41450,12
20231122,150100,619748350,41450,41450,41450,41450,80
20231122,150000,616432350,41450,41450,41500,41450,68
20231122,145900,613613650,41450,41450,41450,41450,17
20231122,145800,612909000,41450,41450,41500,41450,52
20231122,145700,610751850,41450,41500,41500,41450,22
20231122,145600,609839650,41450,41450,41450,41450,18
20231122,145500,609093550,41450,41450,41450,41450,46
20231122,145400,607186850,41450,41450,41500,41450,13
20231122,145300,606647900,41450,41450,41450,41450,51
20231122,145200,604533950,41450,41450,41450,41450,5
20231122,145100,604326700,41450,41450,41500,41450,41
20231122,145000,602627100,41450,41450,41450,41450,29
20231122,144900,601425050,41450,41450,41450,41450,27
20231122,144800,600305900,41450,41450,41500,41450,24
20231122,144700,599310950,41450,41450,41450,41450,5
20231122,144600,599103700,41450,41450,41450,41450,56
20231122,144500,596782500,41450,41450,41500,41450,33
20231122,144400,595414450,41450,41450,41450,41450,10
20231122,144300,594999950,41450,41450,41500,41450,21
20231122,144200,594129350,41450,41450,41500,41450,61
20231122,144100,591600800,41450,41450,41500,41450,10
20231122,144000,591186250,41450,41450,41450,41450,10
20231122,143900,590771750,41450,41500,41500,41450,26
20231122,143800,589693600,41450,41450,41500,41450,95
20231122,143700,585755600,41450,41450,41450,41450,19
20231122,143600,584968050,41450,41450,41500,41450,19
20231122,143500,584180400,41450,41450,41500,41450,24
20231122,143400,583185550,41450,41450,41450,41450,39
20231122,143300,581569000,41450,41450,41500,41450,10
20231122,143200,581154400,41450,41450,41450,41450,45
20231122,143100,579289150,41450,41450,41450,41450,25
20231122,143000,578252900,41450,41450,41500,41450,14
20231122,142900,577672450,41450,41500,41500,41450,57
20231122,142800,575308600,41500,41500,41500,41500,7
20231122,142700,575018100,41500,41500,41550,41500,70
20231122,142600,572112900,41500,41500,41500,41500,9
20231122,142500,571739400,41500,41500,41500,41500,45
20231122,142400,569871900,41550,41500,41550,41500,28
20231122,142300,568709800,41500,41500,41500,41500,17
20231122,142200,568004300,41500,41500,41500,41500,25
20231122,142100,566966800,41500,41500,41550,41500,53
20231122,142000,564767150,41450,41450,41550,41450,24
20231122,141900,563772250,41450,41500,41550,41450,22
20231122,141800,562859200,41550,41500,41550,41450,49
20231122,141700,560825750,41450,41450,41450,41450,42
20231122,141600,559084850,41450,41450,41450,41450,22
20231122,141500,558172950,41500,41450,41500,41400,32
20231122,141400,556846400,41450,41450,41450,41450,14
20231122,141300,556266100,41450,41450,41450,41450,26
20231122,141200,555188400,41500,41450,41500,41450,16
20231122,141100,554524500,41500,41450,41500,41450,198
20231122,141000,546316800,41500,41500,41500,41450,111
20231122,140900,541710600,41450,41450,41450,41450,8
20231122,140800,541379000,41450,41450,41500,41450,93
20231122,140700,537522950,41450,41500,41500,41450,29
20231122,140600,536320750,41450,41450,41450,41450,20
20231122,140500,535491750,41450,41450,41450,41450,27
20231122,140400,534372600,41450,41400,41450,41400,159
20231122,140300,527783750,41400,41400,41450,41400,49
20231122,140200,525754150,41450,41400,41450,41400,215
20231122,140100,516852550,41450,41400,41450,41400,17
20231122,140000,516148600,41400,41400,41400,41400,27
20231122,135900,515030800,41400,41400,41400,41400,12
20231122,135800,514534000,41400,41500,41500,41400,19
20231122,135700,513746350,41450,41400,41500,41400,159
20231122,135600,507150600,41400,41400,41400,41400,10
20231122,135500,506736600,41400,41400,41450,41400,65
20231122,135400,504045500,41400,41450,41450,41400,22
20231122,135300,503134650,41450,41450,41450,41450,33
20231122,135200,501766800,41500,41400,41500,41400,13
20231122,135100,501228200,41400,41450,41450,41400,170
20231122,135000,494186400,41450,41450,41500,41450,80
20231122,134900,490869900,41450,41450,41500,41450,16
20231122,134800,490206600,41450,41450,41450,41450,2
20231122,134700,490123700,41450,41450,41450,41400,66
20231122,134600,487388150,41450,41400,41450,41400,40
20231122,134500,485731100,41400,41400,41400,41400,23
20231122,134400,484778900,41450,41400,41450,41400,10
20231122,134300,484364500,41400,41400,41450,41400,45
20231122,134200,482501400,41400,41400,41400,41400,20
20231122,134100,481673400,41400,41400,41400,41400,80
20231122,134000,478361400,41450,41400,41450,41400,29
20231122,133900,477160300,41400,41450,41450,41400,51
20231122,133800,475047250,41450,41400,41450,41400,8
20231122,133700,474715750,41450,41400,41450,41400,28
20231122,133600,473555900,41450,41400,41450,41400,21
20231122,133500,472686250,41450,41450,41450,41450,16
20231122,133400,472023050,41450,41450,41500,41450,48
20231122,133300,470033250,41450,41450,41450,41450,6
20231122,133200,469784550,41450,41450,41450,41450,21
20231122,133100,468914100,41450,41450,41500,41450,61
20231122,133000,466385550,41450,41450,41450,41450,37
20231122,132900,464851900,41450,41450,41450,41450,25
20231122,132800,463815650,41500,41450,41500,41450,17
20231122,132700,463110700,41450,41450,41450,41450,14
20231122,132600,462530400,41450,41450,41450,41450,43
20231122,132500,460748050,41450,41450,41500,41450,14
20231122,132400,460167650,41450,41450,41450,41450,16
20231122,132300,459504450,41500,41500,41500,41500,32
20231122,132200,458176450,41550,41550,41550,41500,16
20231122,132100,457512200,41550,41600,41600,41550,13
20231122,132000,456972000,41550,41550,41550,41550,7
20231122,131900,456681150,41550,41450,41550,41450,59
20231122,131800,454234250,41450,41450,41450,41450,12
20231122,131700,453736850,41450,41450,41500,41400,38
20231122,131600,452161350,41450,41450,41450,41450,15
20231122,131500,451539600,41450,41500,41500,41450,28
20231122,131400,450378250,41500,41450,41500,41400,7
20231122,131300,450088100,41450,41400,41450,41400,80
20231122,131200,446775600,41400,41400,41400,41400,0
20231122,131100,446775600,41400,41450,41450,41400,30
20231122,131000,445533150,41400,41400,41400,41400,12
20231122,130900,445036350,41400,41400,41400,41400,36
20231122,130800,443545950,41400,41450,41450,41400,21
20231122,130700,442675600,41450,41400,41450,41400,11
20231122,130600,442219800,41400,41450,41450,41400,3
20231122,130500,442095550,41450,41500,41500,41400,58
20231122,130400,439691750,41450,41450,41450,41450,11
20231122,130300,439235800,41450,41500,41500,41450,9
20231122,130200,438862700,41450,41450,41500,41450,20
20231122,130100,438033600,41450,41450,41450,41450,14
20231122,130000,437453300,41450,41450,41450,41450,38
20231122,125900,435878200,41500,41450,41500,41450,7
20231122,125800,435587850,41450,41500,41500,41450,25
20231122,125700,434551350,41500,41450,41500,41450,19
20231122,125600,433763500,41450,41500,41500,41450,37
20231122,125500,432229750,41450,41450,41450,41450,19
20231122,125400,431442200,41450,41450,41450,41450,33
20231122,125300,430074350,41500,41450,41500,41450,12
20231122,125200,429576750,41450,41450,41450,41450,22
20231122,125100,428664850,41450,41450,41450,41450,13
20231122,125000,428126000,41450,41450,41550,41450,26
20231122,124900,427048100,41500,41450,41500,41450,38
20231122,124800,425471750,41450,41450,41450,41450,39
20231122,124700,423855200,41450,41450,41500,41450,99
20231122,124600,419748650,41450,41500,41500,41450,24
20231122,124500,418753250,41450,41450,41450,41450,11
20231122,124400,418297300,41500,41450,41500,41450,5
20231122,124300,418089950,41450,41450,41450,41450,43
20231122,124200,416307600,41450,41450,41450,41450,22
20231122,124100,415395700,41450,41450,41500,41450,16
20231122,124000,414732350,41450,41450,41450,41450,13
20231122,123900,414193500,41450,41500,41600,41450,127
20231122,123800,408915250,41500,41450,41500,41450,5
20231122,123700,408707850,41450,41500,41500,41450,12
20231122,123600,408210400,41500,41450,41500,41450,25
20231122,123500,407174100,41450,41450,41500,41450,40
20231122,123400,405515900,41450,41450,41450,41450,16
20231122,123300,404852700,41450,41450,41450,41450,23
20231122,123200,403899350,41450,41450,41500,41450,20
20231122,123100,403070250,41500,41500,41500,41450,248
20231122,123000,392788900,41450,41450,41450,41450,12
20231122,122900,392291500,41500,41500,41500,41450,10
20231122,122800,391876650,41500,41500,41500,41500,27
20231122,122700,390756150,41500,41450,41500,41450,34
20231122,122600,389346600,41500,41500,41500,41500,8
20231122,122500,389014600,41500,41500,41500,41500,33
20231122,122400,387645100,41500,41500,41500,41500,8
20231122,122300,387313100,41500,41550,41550,41500,7
20231122,122200,387022400,41500,41500,41500,41500,57
20231122,122100,384656900,41500,41550,41550,41500,13
20231122,122000,384117250,41550,41500,41550,41500,14
20231122,121900,383536150,41500,41500,41500,41500,12
20231122,121800,383038150,41500,41500,41500,41500,32
20231122,121700,381710150,41550,41500,41550,41500,29
20231122,121600,380506450,41550,41550,41550,41550,3
20231122,121500,380381800,41550,41500,41550,41500,16
20231122,121400,379717100,41550,41500,41550,41500,51
20231122,121300,377600550,41500,41550,41550,41500,9
20231122,121200,377227000,41600,41600,41600,41550,8
20231122,121100,376894300,41550,41550,41550,41550,23
20231122,121000,375938650,41550,41500,41550,41500,44
20231122,120900,374111450,41500,41550,41550,41500,5
20231122,120800,373903800,41500,41500,41500,41500,21
20231122,120700,373032300,41500,41550,41550,41500,3
20231122,120600,372907750,41550,41600,41600,41500,20
20231122,120500,372076700,41550,41500,41550,41500,56
20231122,120400,369752000,41500,41500,41500,41500,24
20231122,120300,368756000,41500,41550,41550,41500,7
20231122,120200,368465300,41500,41500,41500,41500,10
20231122,120100,368050300,41500,41500,41500,41500,41
20231122,120000,366348800,41500,41550,41550,41500,5
20231122,115900,366141150,41500,41500,41500,41500,20
20231122,115800,365311150,41600,41550,41600,41500,7
20231122,115700,365020400,41500,41500,41550,41500,46
20231122,115600,363111300,41500,41500,41500,41500,23
20231122,115500,362156800,41500,41500,41500,41500,17
20231122,115400,361451300,41500,41550,41550,41500,6
20231122,115300,361202100,41550,41500,41550,41500,61
20231122,115200,358669550,41500,41500,41500,41500,3
20231122,115100,358545050,41500,41550,41550,41500,21
20231122,115000,357673400,41550,41500,41550,41500,36
20231122,114900,356179350,41500,41500,41500,41500,2
20231122,114800,356096350,41550,41550,41600,41550,41
20231122,114700,354392600,41550,41550,41550,41550,9
20231122,114600,354018650,41550,41550,41550,41550,3
20231122,114500,353894000,41600,41550,41600,41550,9
20231122,114400,353519950,41550,41550,41550,41550,41
20231122,114300,351816400,41550,41600,41600,41550,20
20231122,114200,350985100,41550,41600,41600,41550,24
20231122,114100,349987750,41550,41550,41550,41550,2
20231122,114000,349904650,41550,41600,41600,41550,71
20231122,113900,346954200,41600,41600,41600,41550,6
20231122,113800,346704700,41600,41550,41600,41550,12
20231122,113700,346205650,41550,41550,41550,41550,19
20231122,113600,345416200,41550,41550,41600,41550,48
20231122,113500,343421600,41600,41600,41600,41600,8
20231122,113400,343088800,41550,41600,41600,41550,10
20231122,113300,342673250,41550,41600,41600,41550,38
20231122,113200,341094200,41550,41600,41600,41550,13
20231122,113100,340554000,41600,41600,41600,41600,20
20231122,113000,339722000,41650,41600,41650,41600,17
20231122,112900,339014600,41550,41550,41600,41550,38
20231122,112800,337434750,41550,41600,41600,41550,4
20231122,112700,337268500,41600,41600,41600,41600,14
20231122,112600,336686100,41600,41600,41600,41550,196
20231122,112500,328532900,41600,41600,41600,41600,18
20231122,112400,327784100,41600,41550,41600,41550,21
20231122,112300,326911400,41550,41550,41550,41550,30
20231122,112200,325664900,41550,41600,41600,41550,28
20231122,112100,324501300,41600,41550,41600,41550,11
20231122,112000,324044100,41600,41600,41600,41600,1
20231122,111900,324002500,41550,41550,41550,41550,41
20231122,111800,322298950,41600,41600,41600,41600,5
20231122,111700,322090950,41600,41600,41600,41600,0
20231122,111600,322090950,41600,41650,41650,41600,52
20231122,111500,319927700,41600,41550,41650,41550,84
20231122,111400,316435450,41550,41550,41550,41550,14
20231122,111300,315853750,41550,41600,41600,41550,15
20231122,111200,315230100,41550,41550,41550,41550,8
20231122,111100,314897700,41550,41550,41550,41550,9
20231122,111000,314523750,41550,41600,41600,41550,44
20231122,110900,312694900,41600,41600,41600,41600,91
20231122,110800,308909300,41600,41650,41650,41600,23
20231122,110700,307952300,41600,41650,41650,41600,10
20231122,110600,307536100,41600,41600,41600,41600,38
20231122,110500,305955300,41600,41600,41600,41600,9
20231122,110400,305580900,41700,41700,41700,41700,6
20231122,110300,305330700,41650,41650,41650,41650,764
20231122,110200,273510100,41650,41650,41650,41650,37
20231122,110100,271969050,41650,41700,41700,41650,14
20231122,110000,271385800,41650,41700,41700,41650,108
20231122,105900,266882550,41700,41700,41700,41700,107
20231122,105800,262420650,41700,41650,41700,41650,42
20231122,105700,260671200,41650,41700,41700,41650,15
20231122,105600,260046400,41700,41650,41700,41650,6
20231122,105500,259796400,41700,41650,41700,41650,23
20231122,105400,258838200,41650,41650,41650,41650,12
20231122,105300,258338400,41650,41700,41700,41650,115
20231122,105200,253543650,41700,41700,41700,41650,25
20231122,105100,252501600,41650,41700,41700,41650,10
20231122,105000,252085050,41700,41700,41700,41700,1
20231122,104900,252043350,41700,41750,41750,41700,321
20231122,104800,238657450,41700,41700,41700,41700,0
20231122,104700,238657450,41700,41700,41700,41700,35
20231122,104600,237197950,41800,41800,41800,41800,4
20231122,104500,237030750,41700,41750,41750,41700,129
20231122,104400,231651300,41750,41800,41800,41750,102
20231122,104300,227389050,41850,41850,41850,41850,3
20231122,104200,227263500,41750,41750,41750,41750,13
20231122,104100,226720750,41800,41800,41800,41800,35
20231122,104000,225257750,41850,41850,41850,41850,4
20231122,103900,225090350,41800,41800,41800,41800,0
20231122,103800,225090350,41800,41800,41800,41800,15
20231122,103700,224463350,41800,41800,41800,41800,4
20231122,103600,224296150,41800,41800,41800,41800,3
20231122,103500,224170750,41850,41850,41850,41850,50
20231122,103400,222078250,41850,41850,41850,41850,2
20231122,103300,221994550,41800,41800,41800,41800,31
20231122,103200,220698750,41800,41800,41800,41800,7
20231122,103100,220406150,41850,41850,41850,41850,3
20231122,103000,220280600,41800,41800,41800,41800,3
20231122,102900,220155200,41850,41850,41850,41850,0
20231122,102800,220155200,41850,41800,41850,41750,67
20231122,102700,217355300,41850,41850,41850,41850,0
20231122,102600,217355300,41850,41850,41850,41850,0
20231122,102500,217355300,41850,41850,41850,41850,14
20231122,102400,216769400,41750,41750,41750,41750,26
20231122,102300,215683900,41850,41850,41850,41850,23
20231122,102200,214721350,41850,41850,41850,41850,2
20231122,102100,214637650,41850,41850,41850,41850,0
20231122,102000,214637650,41850,41850,41850,41850,206
20231122,101900,206016550,41850,41850,41850,41850,47
20231122,101800,204049600,41800,41750,41800,41750,1245
20231122,101700,152041600,41750,41750,41750,41750,0
20231122,101600,152041600,41750,41700,41750,41700,50
20231122,101500,149956500,41750,41750,41750,41750,2
20231122,101400,149873000,41750,41750,41750,41750,0
20231122,101300,149873000,41750,41750,41750,41750,4
20231122,101200,149706000,41700,41700,41700,41700,2
20231122,101100,149622600,41700,41700,41700,41700,10
20231122,101000,149205600,41750,41650,41750,41650,6
20231122,100900,148955600,41750,41750,41750,41750,26
20231122,100800,147870100,41650,41750,41750,41650,276
20231122,100700,136360700,41750,41750,41750,41750,0
20231122,100600,136360700,41750,41750,41750,41750,0
20231122,100500,136360700,41750,41750,41750,41750,3
20231122,100400,136235450,41700,41700,41700,41700,35
20231122,100300,134775950,41750,41750,41750,41750,2
20231122,100200,134692450,41750,41750,41750,41750,4
20231122,100100,134525450,41750,41750,41750,41750,0
20231122,100000,134525450,41750,41700,41750,41700,258
20231122,095900,123764050,41700,41750,41750,41700,7
20231122,095800,123472050,41750,41750,41750,41750,13
20231122,095700,122929300,41750,41750,41750,41750,0
20231122,095600,122929300,41750,41750,41750,41700,55
20231122,095500,120635550,41750,41750,41750,41750,11
20231122,095400,120176300,41700,41700,41700,41700,100
20231122,095300,116006300,41700,41750,41750,41700,5
20231122,095200,115797600,41700,41750,41750,41700,63
20231122,095100,113167500,41750,41750,41750,41750,120
20231122,095000,108157500,41800,41800,41800,41800,5
20231122,094900,107948500,41800,41800,41800,41800,0
20231122,094800,107948500,41800,41750,41800,41750,25
20231122,094700,106904500,41750,41750,41750,41750,602
20231122,094600,81771000,41750,41750,41750,41750,3
20231122,094500,81645750,41750,41750,41750,41750,1
20231122,094400,81604000,41750,41800,41800,41750,43
20231122,094300,79808550,41750,41750,41750,41750,1
20231122,094200,79766800,41800,41800,41800,41800,2
20231122,094100,79683200,41800,41800,41800,41750,102
20231122,094000,75424600,41750,41750,41750,41750,10
20231122,093900,75007100,41800,41800,41800,41800,10
20231122,093800,74589100,41800,41800,41800,41800,6
20231122,093700,74338300,41800,41800,41800,41800,0
20231122,093600,74338300,41800,41800,41800,41800,0
20231122,093500,74338300,41800,41800,41800,41800,2
20231122,093400,74254700,41750,41750,41750,41750,1
20231122,093300,74212950,41750,41750,41750,41750,154
20231122,093200,67783450,41800,41800,41800,41800,10
20231122,093100,67365450,41800,41800,41800,41800,4
20231122,093000,67198250,41800,41800,41800,41800,458
20231122,092900,48053850,41800,41800,41800,41800,3
20231122,092800,47928450,41750,41750,41750,41750,111
20231122,092700,43294200,41750,41750,41750,41750,0
20231122,092600,43294200,41750,41750,41750,41750,3
20231122,092500,43168950,41750,41750,41750,41750,5
20231122,092400,42960200,41750,41750,41750,41750,18
20231122,092300,42208700,41750,41750,41750,41750,1
20231122,092200,42166950,41750,41750,41750,41750,5
20231122,092100,41958200,41750,41750,41750,41750,3
20231122,092000,41832950,41750,41750,41750,41750,57
20231122,091900,39453200,41750,41750,41750,41750,29
20231122,091800,38242450,41750,41750,41750,41750,3
20231122,091700,38117200,41750,41750,41750,41750,115
20231122,091600,33315950,41750,41800,41800,41750,2
20231122,091500,33232400,41800,41800,41800,41800,1
20231122,091400,33190600,41800,41800,41800,41800,198
20231122,091300,24914200,41750,41800,41800,41750,31
20231122,091200,23619900,41800,41750,41800,41700,60
20231122,091100,21116150,41750,41750,41750,41750,100
20231122,091000,16941150,41750,41750,41750,41750,222
20231122,090900,7672650,41750,41750,41750,41750,3
20231122,090800,7547400,41750,41750,41750,41750,21
20231122,090700,6670650,41750,41750,41750,41750,0
20231122,090600,6670650,41750,41700,41750,41700,61
20231122,090500,4125900,41700,41700,41700,41700,2
20231122,090400,4042500,41750,41650,41750,41650,80
20231122,090300,708900,41700,41700,41700,41700,2
20231122,090200,625500,41700,41700,41700,41700,0
20231122,090100,625500,41700,41700,41700,41700,0
20231122,090000,625500,41700,41700,41700,41700,15