KissMeData/394280/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,205800,55712266210,21050,21050,21050,21050,65766
20231122,205700,55712266210,21050,21050,21050,21050,0
20231122,205600,55712266210,21050,21050,21050,21050,0
20231122,205500,55712266210,21050,21050,21050,21050,0
20231122,205400,55712266210,21050,21050,21050,21050,0
20231122,205300,55712266210,21050,21050,21050,21050,0
20231122,205200,55712266210,21050,21050,21050,21050,0
20231122,205100,55712266210,21050,21050,21050,21050,0
20231122,205000,55712266210,21050,21050,21050,21050,0
20231122,204900,55712266210,21050,21050,21050,21050,0
20231122,204800,55712266210,21050,21050,21050,21050,0
20231122,204700,55712266210,21050,21050,21050,21050,0
20231122,204600,55712266210,21050,21050,21050,21050,0
20231122,204500,55712266210,21050,21050,21050,21050,0
20231122,204400,55712266210,21050,21050,21050,21050,0
20231122,204300,55712266210,21050,21050,21050,21050,0
20231122,204200,55712266210,21050,21050,21050,21050,0
20231122,204100,55712266210,21050,21050,21050,21050,0
20231122,204000,55712266210,21050,21050,21050,21050,0
20231122,203900,55712266210,21050,21050,21050,21050,0
20231122,203800,55712266210,21050,21050,21050,21050,0
20231122,203700,55712266210,21050,21050,21050,21050,0
20231122,203600,55712266210,21050,21050,21050,21050,0
20231122,203500,55712266210,21050,21050,21050,21050,0
20231122,203400,55712266210,21050,21050,21050,21050,0
20231122,203300,55712266210,21050,21050,21050,21050,0
20231122,203200,55712266210,21050,21050,21050,21050,0
20231122,203100,55712266210,21050,21050,21050,21050,0
20231122,203000,55712266210,21050,21050,21050,21050,0
20231122,202900,55712266210,21050,21050,21050,21050,0
20231122,202800,55712266210,21050,21050,21050,21050,65766
20231122,202700,55712266210,21050,21050,21050,21050,0
20231122,202600,55712266210,21050,21050,21050,21050,0
20231122,202500,55712266210,21050,21050,21050,21050,0
20231122,202400,55712266210,21050,21050,21050,21050,0
20231122,202300,55712266210,21050,21050,21050,21050,0
20231122,202200,55712266210,21050,21050,21050,21050,0
20231122,202100,55712266210,21050,21050,21050,21050,0
20231122,202000,55712266210,21050,21050,21050,21050,0
20231122,201900,55712266210,21050,21050,21050,21050,0
20231122,201800,55712266210,21050,21050,21050,21050,0
20231122,201700,55712266210,21050,21050,21050,21050,0
20231122,201600,55712266210,21050,21050,21050,21050,0
20231122,201500,55712266210,21050,21050,21050,21050,0
20231122,201400,55712266210,21050,21050,21050,21050,0
20231122,201300,55712266210,21050,21050,21050,21050,0
20231122,201200,55712266210,21050,21050,21050,21050,0
20231122,201100,55712266210,21050,21050,21050,21050,0
20231122,201000,55712266210,21050,21050,21050,21050,0
20231122,200900,55712266210,21050,21050,21050,21050,0
20231122,200800,55712266210,21050,21050,21050,21050,0
20231122,200700,55712266210,21050,21050,21050,21050,0
20231122,200600,55712266210,21050,21050,21050,21050,0
20231122,200500,55712266210,21050,21050,21050,21050,0
20231122,200400,55712266210,21050,21050,21050,21050,0
20231122,200300,55712266210,21050,21050,21050,21050,0
20231122,200200,55712266210,21050,21050,21050,21050,0
20231122,200100,55712266210,21050,21050,21050,21050,0
20231122,200000,55712266210,21050,21050,21050,21050,0
20231122,195900,55712266210,21050,21050,21050,21050,0
20231122,195800,55712266210,21050,21050,21050,21050,65766
20231122,195700,55712266210,21050,21050,21050,21050,0
20231122,195600,55712266210,21050,21050,21050,21050,0
20231122,195500,55712266210,21050,21050,21050,21050,0
20231122,195400,55712266210,21050,21050,21050,21050,0
20231122,195300,55712266210,21050,21050,21050,21050,0
20231122,195200,55712266210,21050,21050,21050,21050,0
20231122,195100,55712266210,21050,21050,21050,21050,0
20231122,195000,55712266210,21050,21050,21050,21050,0
20231122,194900,55712266210,21050,21050,21050,21050,0
20231122,194800,55712266210,21050,21050,21050,21050,0
20231122,194700,55712266210,21050,21050,21050,21050,0
20231122,194600,55712266210,21050,21050,21050,21050,0
20231122,194500,55712266210,21050,21050,21050,21050,0
20231122,194400,55712266210,21050,21050,21050,21050,0
20231122,194300,55712266210,21050,21050,21050,21050,0
20231122,194200,55712266210,21050,21050,21050,21050,0
20231122,194100,55712266210,21050,21050,21050,21050,0
20231122,194000,55712266210,21050,21050,21050,21050,0
20231122,193900,55712266210,21050,21050,21050,21050,0
20231122,193800,55712266210,21050,21050,21050,21050,0
20231122,193700,55712266210,21050,21050,21050,21050,0
20231122,193600,55712266210,21050,21050,21050,21050,0
20231122,193500,55712266210,21050,21050,21050,21050,0
20231122,193400,55712266210,21050,21050,21050,21050,0
20231122,193300,55712266210,21050,21050,21050,21050,0
20231122,193200,55712266210,21050,21050,21050,21050,0
20231122,193100,55712266210,21050,21050,21050,21050,0
20231122,193000,55712266210,21050,21050,21050,21050,0
20231122,192900,55712266210,21050,21050,21050,21050,0
20231122,192800,55712266210,21050,21050,21050,21050,65766
20231122,192700,55712266210,21050,21050,21050,21050,0
20231122,192600,55712266210,21050,21050,21050,21050,0
20231122,192500,55712266210,21050,21050,21050,21050,0
20231122,192400,55712266210,21050,21050,21050,21050,0
20231122,192300,55712266210,21050,21050,21050,21050,0
20231122,192200,55712266210,21050,21050,21050,21050,0
20231122,192100,55712266210,21050,21050,21050,21050,0
20231122,192000,55712266210,21050,21050,21050,21050,0
20231122,191900,55712266210,21050,21050,21050,21050,0
20231122,191800,55712266210,21050,21050,21050,21050,0
20231122,191700,55712266210,21050,21050,21050,21050,0
20231122,191600,55712266210,21050,21050,21050,21050,0
20231122,191500,55712266210,21050,21050,21050,21050,0
20231122,191400,55712266210,21050,21050,21050,21050,0
20231122,191300,55712266210,21050,21050,21050,21050,0
20231122,191200,55712266210,21050,21050,21050,21050,0
20231122,191100,55712266210,21050,21050,21050,21050,0
20231122,191000,55712266210,21050,21050,21050,21050,0
20231122,190900,55712266210,21050,21050,21050,21050,0
20231122,190800,55712266210,21050,21050,21050,21050,0
20231122,190700,55712266210,21050,21050,21050,21050,0
20231122,190600,55712266210,21050,21050,21050,21050,0
20231122,190500,55712266210,21050,21050,21050,21050,0
20231122,190400,55712266210,21050,21050,21050,21050,0
20231122,190300,55712266210,21050,21050,21050,21050,0
20231122,190200,55712266210,21050,21050,21050,21050,0
20231122,190100,55712266210,21050,21050,21050,21050,0
20231122,190000,55712266210,21050,21050,21050,21050,0
20231122,185900,55712266210,21050,21050,21050,21050,0
20231122,185800,55712266210,21050,21050,21050,21050,65766
20231122,185700,55712266210,21050,21050,21050,21050,0
20231122,185600,55712266210,21050,21050,21050,21050,0
20231122,185500,55712266210,21050,21050,21050,21050,0
20231122,185400,55712266210,21050,21050,21050,21050,0
20231122,185300,55712266210,21050,21050,21050,21050,0
20231122,185200,55712266210,21050,21050,21050,21050,0
20231122,185100,55712266210,21050,21050,21050,21050,0
20231122,185000,55712266210,21050,21050,21050,21050,0
20231122,184900,55712266210,21050,21050,21050,21050,0
20231122,184800,55712266210,21050,21050,21050,21050,0
20231122,184700,55712266210,21050,21050,21050,21050,0
20231122,184600,55712266210,21050,21050,21050,21050,0
20231122,184500,55712266210,21050,21050,21050,21050,0
20231122,184400,55712266210,21050,21050,21050,21050,0
20231122,184300,55712266210,21050,21050,21050,21050,0
20231122,184200,55712266210,21050,21050,21050,21050,0
20231122,184100,55712266210,21050,21050,21050,21050,0
20231122,184000,55712266210,21050,21050,21050,21050,0
20231122,183900,55712266210,21050,21050,21050,21050,0
20231122,183800,55712266210,21050,21050,21050,21050,0
20231122,183700,55712266210,21050,21050,21050,21050,0
20231122,183600,55712266210,21050,21050,21050,21050,0
20231122,183500,55712266210,21050,21050,21050,21050,0
20231122,183400,55712266210,21050,21050,21050,21050,0
20231122,183300,55712266210,21050,21050,21050,21050,0
20231122,183200,55712266210,21050,21050,21050,21050,0
20231122,183100,55712266210,21050,21050,21050,21050,0
20231122,183000,55712266210,21050,21050,21050,21050,0
20231122,182900,55712266210,21050,21050,21050,21050,0
20231122,182800,55712266210,21050,21050,21050,21050,65766
20231122,182700,55712266210,21050,21050,21050,21050,0
20231122,182600,55712266210,21050,21050,21050,21050,0
20231122,182500,55712266210,21050,21050,21050,21050,0
20231122,182400,55712266210,21050,21050,21050,21050,0
20231122,182300,55712266210,21050,21050,21050,21050,0
20231122,182200,55712266210,21050,21050,21050,21050,0
20231122,182100,55712266210,21050,21050,21050,21050,0
20231122,182000,55712266210,21050,21050,21050,21050,0
20231122,181900,55712266210,21050,21050,21050,21050,0
20231122,181800,55712266210,21050,21050,21050,21050,0
20231122,181700,55712266210,21050,21050,21050,21050,0
20231122,181600,55712266210,21050,21050,21050,21050,0
20231122,181500,55712266210,21050,21050,21050,21050,0
20231122,181400,55712266210,21050,21050,21050,21050,0
20231122,181300,55712266210,21050,21050,21050,21050,0
20231122,181200,55712266210,21050,21050,21050,21050,0
20231122,181100,55712266210,21050,21050,21050,21050,0
20231122,181000,55712266210,21050,21050,21050,21050,0
20231122,180900,55712266210,21050,21050,21050,21050,0
20231122,180800,55712266210,21050,21050,21050,21050,0
20231122,180700,55712266210,21050,21050,21050,21050,0
20231122,180600,55712266210,21050,21050,21050,21050,0
20231122,180500,55712266210,21050,21050,21050,21050,0
20231122,180400,55712266210,21050,21050,21050,21050,0
20231122,180300,55712266210,21050,21050,21050,21050,0
20231122,180200,55712266210,21050,21050,21050,21050,0
20231122,180100,55712266210,21050,21050,21050,21050,0
20231122,180000,55712266210,21050,21050,21050,21050,0
20231122,175900,55712266210,21050,21050,21050,21050,0
20231122,175800,55712266210,21050,21050,21050,21050,65766
20231122,175700,55712266210,21050,21050,21050,21050,0
20231122,175600,55712266210,21050,21050,21050,21050,0
20231122,175500,55712266210,21050,21050,21050,21050,0
20231122,175400,55712266210,21050,21050,21050,21050,0
20231122,175300,55712266210,21050,21050,21050,21050,0
20231122,175200,55712266210,21050,21050,21050,21050,0
20231122,175100,55712266210,21050,21050,21050,21050,0
20231122,175000,55712266210,21050,21050,21050,21050,0
20231122,174900,55712266210,21050,21050,21050,21050,0
20231122,174800,55712266210,21050,21050,21050,21050,0
20231122,174700,55712266210,21050,21050,21050,21050,0
20231122,174600,55712266210,21050,21050,21050,21050,0
20231122,174500,55712266210,21050,21050,21050,21050,0
20231122,174400,55712266210,21050,21050,21050,21050,0
20231122,174300,55712266210,21050,21050,21050,21050,0
20231122,174200,55712266210,21050,21050,21050,21050,0
20231122,174100,55712266210,21050,21050,21050,21050,0
20231122,174000,55712266210,21050,21050,21050,21050,0
20231122,173900,55712266210,21050,21050,21050,21050,0
20231122,173800,55712266210,21050,21050,21050,21050,0
20231122,173700,55712266210,21050,21050,21050,21050,0
20231122,173600,55712266210,21050,21050,21050,21050,0
20231122,173500,55712266210,21050,21050,21050,21050,0
20231122,173400,55712266210,21050,21050,21050,21050,0
20231122,173300,55712266210,21050,21050,21050,21050,0
20231122,173200,55712266210,21050,21050,21050,21050,0
20231122,173100,55712266210,21050,21050,21050,21050,0
20231122,173000,55712266210,21050,21050,21050,21050,0
20231122,172900,55712266210,21050,21050,21050,21050,0
20231122,172800,55712266210,21050,21050,21050,21050,65766
20231122,172700,55712266210,21050,21050,21050,21050,0
20231122,172600,55712266210,21050,21050,21050,21050,0
20231122,172500,55712266210,21050,21050,21050,21050,0
20231122,172400,55712266210,21050,21050,21050,21050,0
20231122,172300,55712266210,21050,21050,21050,21050,0
20231122,172200,55712266210,21050,21050,21050,21050,0
20231122,172100,55712266210,21050,21050,21050,21050,0
20231122,172000,55712266210,21050,21050,21050,21050,0
20231122,171900,55712266210,21050,21050,21050,21050,0
20231122,171800,55712266210,21050,21050,21050,21050,0
20231122,171700,55712266210,21050,21050,21050,21050,0
20231122,171600,55712266210,21050,21050,21050,21050,0
20231122,171500,55712266210,21050,21050,21050,21050,0
20231122,171400,55712266210,21050,21050,21050,21050,0
20231122,171300,55712266210,21050,21050,21050,21050,0
20231122,171200,55712266210,21050,21050,21050,21050,0
20231122,171100,55712266210,21050,21050,21050,21050,0
20231122,171000,55712266210,21050,21050,21050,21050,0
20231122,170900,55712266210,21050,21050,21050,21050,0
20231122,170800,55712266210,21050,21050,21050,21050,0
20231122,170700,55712266210,21050,21050,21050,21050,0
20231122,170600,55712266210,21050,21050,21050,21050,0
20231122,170500,55712266210,21050,21050,21050,21050,0
20231122,170400,55712266210,21050,21050,21050,21050,0
20231122,170300,55712266210,21050,21050,21050,21050,0
20231122,170200,55712266210,21050,21050,21050,21050,0
20231122,170100,55712266210,21050,21050,21050,21050,0
20231122,170000,55712266210,21050,21050,21050,21050,0
20231122,165900,55712266210,21050,21050,21050,21050,0
20231122,165800,55712266210,21050,21050,21050,21050,65766
20231122,165700,55712266210,21050,21050,21050,21050,0
20231122,165600,55712266210,21050,21050,21050,21050,0
20231122,165500,55712266210,21050,21050,21050,21050,0
20231122,165400,55712266210,21050,21050,21050,21050,0
20231122,165300,55712266210,21050,21050,21050,21050,0
20231122,165200,55712266210,21050,21050,21050,21050,0
20231122,165100,55712266210,21050,21050,21050,21050,0
20231122,165000,55712266210,21050,21050,21050,21050,0
20231122,164900,55712266210,21050,21050,21050,21050,0
20231122,164800,55712266210,21050,21050,21050,21050,0
20231122,164700,55712266210,21050,21050,21050,21050,0
20231122,164600,55712266210,21050,21050,21050,21050,0
20231122,164500,55712266210,21050,21050,21050,21050,0
20231122,164400,55712266210,21050,21050,21050,21050,0
20231122,164300,55712266210,21050,21050,21050,21050,0
20231122,164200,55712266210,21050,21050,21050,21050,0
20231122,164100,55712266210,21050,21050,21050,21050,0
20231122,164000,55712266210,21050,21050,21050,21050,0
20231122,163900,55712266210,21050,21050,21050,21050,0
20231122,163800,55712266210,21050,21050,21050,21050,0
20231122,163700,55712266210,21050,21050,21050,21050,0
20231122,163600,55712266210,21050,21050,21050,21050,0
20231122,163500,55712266210,21050,21050,21050,21050,0
20231122,163400,55712266210,21050,21050,21050,21050,0
20231122,163300,55712266210,21050,21050,21050,21050,0
20231122,163200,55712266210,21050,21050,21050,21050,0
20231122,163100,55712266210,21050,21050,21050,21050,0
20231122,163000,55712266210,21050,21050,21050,21050,0
20231122,162900,55712266210,21050,21050,21050,21050,0
20231122,162800,55712266210,21050,21050,21050,21050,65766
20231122,162700,55712266210,21050,21050,21050,21050,0
20231122,162600,55712266210,21050,21050,21050,21050,0
20231122,162500,55712266210,21050,21050,21050,21050,0
20231122,162400,55712266210,21050,21050,21050,21050,0
20231122,162300,55712266210,21050,21050,21050,21050,0
20231122,162200,55712266210,21050,21050,21050,21050,0
20231122,162100,55712266210,21050,21050,21050,21050,0
20231122,162000,55712266210,21050,21050,21050,21050,0
20231122,161900,55712266210,21050,21050,21050,21050,0
20231122,161800,55712266210,21050,21050,21050,21050,0
20231122,161700,55712266210,21050,21050,21050,21050,0
20231122,161600,55712266210,21050,21050,21050,21050,0
20231122,161500,55712266210,21050,21050,21050,21050,0
20231122,161400,55712266210,21050,21050,21050,21050,0
20231122,161300,55712266210,21050,21050,21050,21050,0
20231122,161200,55712266210,21050,21050,21050,21050,0
20231122,161100,55712266210,21050,21050,21050,21050,0
20231122,161000,55712266210,21050,21050,21050,21050,0
20231122,160900,55712266210,21050,21050,21050,21050,0
20231122,160800,55712266210,21050,21050,21050,21050,0
20231122,160700,55712266210,21050,21050,21050,21050,0
20231122,160600,55712266210,21050,21050,21050,21050,0
20231122,160500,55712266210,21050,21050,21050,21050,0
20231122,160400,55712266210,21050,21050,21050,21050,0
20231122,160300,55712266210,21050,21050,21050,21050,0
20231122,160200,55712266210,21050,21050,21050,21050,0
20231122,160100,55712266210,21050,21050,21050,21050,0
20231122,160000,55712266210,21050,21050,21050,21050,0
20231122,155900,55712266210,21050,21050,21050,21050,0
20231122,155800,55712266210,21050,21050,21050,21050,65766
20231122,155700,55712266210,21050,21050,21050,21050,0
20231122,155600,55712266210,21050,21050,21050,21050,0
20231122,155500,55712266210,21050,21050,21050,21050,0
20231122,155400,55712266210,21050,21050,21050,21050,0
20231122,155300,55712266210,21050,21050,21050,21050,0
20231122,155200,55712266210,21050,21050,21050,21050,0
20231122,155100,55712266210,21050,21050,21050,21050,0
20231122,155000,55712266210,21050,21050,21050,21050,0
20231122,154900,55712266210,21050,21050,21050,21050,0
20231122,154800,55712266210,21050,21050,21050,21050,0
20231122,154700,55712266210,21050,21050,21050,21050,0
20231122,154600,55712266210,21050,21050,21050,21050,0
20231122,154500,55712266210,21050,21050,21050,21050,0
20231122,154400,55712266210,21050,21050,21050,21050,0
20231122,154300,55712266210,21050,21050,21050,21050,0
20231122,154200,55712266210,21050,21050,21050,21050,0
20231122,154100,55712266210,21050,21050,21050,21050,0
20231122,154000,55712266210,21050,21050,21050,21050,0
20231122,153900,55712266210,21050,21050,21050,21050,0
20231122,153800,55712266210,21050,21050,21050,21050,0
20231122,153700,55712266210,21050,21050,21050,21050,0
20231122,153600,55712266210,21050,21050,21050,21050,0
20231122,153500,55712266210,21050,21050,21050,21050,0
20231122,153400,55712266210,21050,21050,21050,21050,0
20231122,153300,55712266210,21050,21050,21050,21050,0
20231122,153200,55712266210,21050,21050,21050,21050,0
20231122,153100,55712266210,21050,21050,21050,21050,0
20231122,153000,55712266210,21050,21050,21050,21050,65766
20231122,152900,54327891910,21050,21050,21050,21050,0
20231122,152800,54327891910,21050,21050,21050,21050,0
20231122,152700,54327891910,21050,21050,21050,21050,0
20231122,152600,54327891910,21050,21050,21050,21050,0
20231122,152500,54327891910,21050,21050,21050,21050,0
20231122,152400,54327891910,21050,21050,21050,21050,0
20231122,152300,54327891910,21050,21050,21050,21050,0
20231122,152200,54327891910,21050,21050,21050,21050,0
20231122,152100,54327891910,21050,21050,21050,21050,0
20231122,152000,54327891910,21050,21050,21050,21050,0
20231122,151900,54327891910,21050,21000,21050,20950,44072
20231122,151800,53401747110,20950,20950,21000,20950,9208
20231122,151700,53208638260,21000,20950,21000,20900,24997
20231122,151600,52684448010,20950,20900,20950,20900,6566
20231122,151500,52547107760,20950,20900,20950,20850,7524
20231122,151400,52389802310,20950,20950,20950,20850,10587
20231122,151300,52168284110,20950,20850,20950,20850,8564
20231122,151200,51989392210,20900,20900,20950,20850,8515
20231122,151100,51811250160,20950,20950,20950,20900,5270
20231122,151000,51700987660,20950,20900,21000,20850,38075
20231122,150900,50904153160,20850,20850,20900,20850,4467
20231122,150800,50810884160,20850,20750,20900,20750,18257
20231122,150700,50430495510,20800,20800,20800,20750,3986
20231122,150600,50347656060,20800,20750,20800,20700,6037
20231122,150500,50222356060,20750,20700,20750,20650,6517
20231122,150400,50087285260,20700,20700,20750,20700,3745
20231122,150300,50009756710,20700,20750,20750,20650,4108
20231122,150200,49924744360,20750,20700,20750,20650,4141
20231122,150100,49839087910,20600,20700,20800,20500,32170
20231122,150000,49175992210,20700,20750,20750,20700,8145
20231122,145900,49007334460,20700,20750,20750,20700,2763
20231122,145800,48950106460,20750,20800,20850,20750,17014
20231122,145700,48596342210,20750,20800,20800,20750,2624
20231122,145600,48541852960,20800,20750,20800,20700,2833
20231122,145500,48482978460,20700,20700,20800,20700,12434
20231122,145400,48225234660,20700,20750,20800,20700,11480
20231122,145300,47987163860,20750,20750,20800,20750,3238
20231122,145200,47919928760,20800,20800,20850,20750,2466
20231122,145100,47868706760,20800,20800,20850,20750,8676
20231122,145000,47688061060,20850,20750,20850,20750,5455
20231122,144900,47574523160,20750,20700,20800,20650,25348
20231122,144800,47048757410,20700,20700,20750,20700,5306
20231122,144700,46938777210,20750,20650,20750,20600,6556
20231122,144600,46803116210,20650,20750,20850,20600,8752
20231122,144500,46621866010,20800,20550,20850,20550,20130
20231122,144400,46204882110,20550,20600,20700,20550,10944
20231122,144300,45979342160,20600,20600,20700,20550,18775
20231122,144200,45592264810,20650,20750,20800,20550,20808
20231122,144100,45162769660,20750,20900,20900,20650,23620
20231122,144000,44672033660,20900,20950,21000,20850,17140
20231122,143900,44313403060,20950,21050,21050,20900,19124
20231122,143800,43912298710,21000,21000,21050,20900,18860
20231122,143700,43516574910,21000,20950,21050,20900,20634
20231122,143600,43083661760,20900,21150,21200,20900,19553
20231122,143500,42672344260,21050,21150,21250,21000,39076
20231122,143400,41847194060,21150,20750,21200,20750,111314
20231122,143300,39511643860,20800,20750,20850,20650,22235
20231122,143200,39050459310,20800,20800,20850,20700,22343
20231122,143100,38585915060,20800,20700,20850,20650,18886
20231122,143000,38194025910,20650,20900,20950,20650,37247
20231122,142900,37419174110,20950,21000,21000,20850,39503
20231122,142800,36591366560,21000,20900,21000,20850,36803
20231122,142700,35820951860,20900,20750,20900,20700,53628
20231122,142600,34703337810,20750,20800,20800,20700,18465
20231122,142500,34320114610,20800,20600,20800,20600,10134
20231122,142400,34110579110,20700,20650,20700,20600,9328
20231122,142300,33918033260,20650,20650,20700,20600,9092
20231122,142200,33730330610,20650,20750,20800,20600,25267
20231122,142100,33207495360,20750,20650,20800,20600,25798
20231122,142000,32673022760,20650,20600,20650,20500,17082
20231122,141900,32321575610,20550,20650,20650,20550,8193
20231122,141800,32152841010,20700,20350,20700,20350,43129
20231122,141700,31266615660,20350,20400,20450,20300,8719
20231122,141600,31088991960,20400,20450,20450,20400,5089
20231122,141500,30985148560,20450,20400,20500,20350,7085
20231122,141400,30840492510,20400,20450,20450,20400,10477
20231122,141300,30626398360,20450,20400,20500,20350,5903
20231122,141200,30505688560,20400,20400,20500,20400,9594
20231122,141100,30309552360,20400,20350,20500,20250,17992
20231122,141000,29942382110,20300,20700,20750,20250,34613
20231122,140900,29233034860,20750,20550,20750,20500,19325
20231122,140800,28833814210,20550,20550,20650,20500,28367
20231122,140700,28250429160,20550,20350,20550,20300,42186
20231122,140600,27387879260,20350,20300,20400,20300,9338
20231122,140500,27197899710,20300,20250,20400,20250,13155
20231122,140400,26930282160,20250,20400,20400,20250,16199
20231122,140300,26601231660,20350,20300,20400,20250,19019
20231122,140200,26214343710,20250,20150,20350,20100,43102
20231122,140100,25341073610,20150,20000,20150,20000,14773
20231122,140000,25044356210,20000,20050,20050,20000,5755
20231122,135900,24929079260,20050,19990,20050,19980,9265
20231122,135800,24743687010,19980,19990,20000,19950,4012
20231122,135700,24663500620,19990,20000,20000,19950,6387
20231122,135600,24535812740,20000,19980,20050,19980,5685
20231122,135500,24422053900,19980,19960,19980,19960,3338
20231122,135400,24355410610,19960,20050,20050,19950,4113
20231122,135300,24273223490,20050,20000,20050,20000,6487
20231122,135200,24143385890,20000,19990,20050,19980,8339
20231122,135100,23976585980,19980,19930,20050,19930,4480
20231122,135000,23887044050,19950,19990,20050,19850,8452
20231122,134900,23718523820,19990,20100,20100,19990,6724
20231122,134800,23583766400,20050,20100,20100,20050,6629
20231122,134700,23450680600,20100,20050,20100,20000,5198
20231122,134600,23346478600,20050,20100,20100,20000,7636
20231122,134500,23193243450,20100,20000,20100,19970,17954
20231122,134400,22833698970,20000,19990,20000,19980,21060
20231122,134300,22412571780,19970,20000,20000,19880,8277
20231122,134200,22247273520,19990,19980,20000,19970,12340
20231122,134100,22000588360,19990,19980,19990,19960,6809
20231122,134000,21864529350,19980,19920,19990,19910,34235
20231122,133900,21181199630,19920,19900,19920,19870,11381
20231122,133800,20954695580,19890,19850,19900,19850,3655
20231122,133700,20882050530,19850,19860,19870,19850,1744
20231122,133600,20847413890,19880,19870,19880,19850,1168
20231122,133500,20824209820,19870,19890,19900,19860,4596
20231122,133400,20732808260,19890,19830,19890,19800,6554
20231122,133300,20602600400,19850,19700,19850,19700,20471
20231122,133200,20197400090,19700,19710,19710,19650,1719
20231122,133100,20163562200,19720,19730,19740,19670,1782
20231122,133000,20128414310,19730,19740,19760,19720,1790
20231122,132900,20093087590,19760,19720,19770,19700,988
20231122,132800,20073574340,19700,19760,19780,19630,5651
20231122,132700,19962049710,19760,19670,19760,19620,4903
20231122,132600,19865401420,19710,19700,19720,19630,2107
20231122,132500,19823949490,19700,19610,19720,19610,2267
20231122,132400,19779386310,19610,19640,19670,19600,2956
20231122,132300,19721389550,19640,19700,19730,19640,5266
20231122,132200,19617817290,19700,19760,19760,19670,2074
20231122,132100,19576929300,19760,19750,19770,19700,3167
20231122,132000,19514398750,19750,19760,19770,19720,1106
20231122,131900,19492563950,19760,19750,19770,19720,740
20231122,131800,19477948900,19750,19770,19780,19740,1238
20231122,131700,19453488690,19780,19780,19790,19770,2519
20231122,131600,19403674180,19770,19720,19790,19720,4282
20231122,131500,19319089640,19720,19720,19730,19680,1383
20231122,131400,19291828730,19730,19730,19750,19700,2271
20231122,131300,19247023500,19730,19680,19730,19640,2897
20231122,131200,19190004570,19680,19710,19710,19650,2714
20231122,131100,19136583990,19710,19730,19730,19700,1296
20231122,131000,19111025860,19730,19720,19740,19700,1726
20231122,130900,19076987330,19720,19660,19740,19660,1014
20231122,130800,19056996070,19690,19700,19710,19640,3248
20231122,130700,18993061270,19700,19780,19780,19700,2763
20231122,130600,18938550250,19780,19770,19810,19770,2707
20231122,130500,18884983380,19780,19800,19800,19760,3585
20231122,130400,18814027370,19800,19760,19800,19750,1895
20231122,130300,18776550720,19750,19740,19760,19660,2757
20231122,130200,18722141420,19750,19800,19800,19740,3030
20231122,130100,18662207650,19790,19790,19790,19730,1888
20231122,130000,18624864070,19780,19730,19790,19640,11859
20231122,125900,18391261970,19730,19770,19780,19710,1884
20231122,125800,18354067060,19780,19720,19780,19710,1311
20231122,125700,18328181190,19720,19780,19790,19710,2815
20231122,125600,18272604390,19770,19890,19890,19770,2392
20231122,125500,18225238910,19820,19850,19900,19810,12162
20231122,125400,17983491740,19840,19820,19850,19770,4190
20231122,125300,17900469970,19830,19900,19920,19820,9613
20231122,125200,17709276720,19900,19810,19910,19810,13941
20231122,125100,17432377320,19810,19700,19810,19670,8151
20231122,125000,17271298450,19720,19700,19720,19660,1606
20231122,124900,17239678530,19700,19650,19700,19630,4278
20231122,124800,17155627110,19650,19640,19670,19640,2800
20231122,124700,17100620110,19640,19740,19740,19640,5573
20231122,124600,16990934980,19750,19660,19750,19610,3780
20231122,124500,16916623720,19670,19760,19760,19670,5399
20231122,124400,16810144980,19750,19750,19760,19730,3669
20231122,124300,16737699050,19750,19690,19750,19680,4518
20231122,124200,16648616060,19690,19690,19700,19670,2505
20231122,124100,16599307150,19690,19690,19700,19680,2317
20231122,124000,16553695690,19690,19730,19730,19680,1182
20231122,123900,16530411680,19730,19600,19780,19590,15160
20231122,123800,16232231060,19600,19610,19670,19600,4748
20231122,123700,16139074720,19610,19690,19700,19600,8944
20231122,123600,15963309930,19690,19820,19830,19680,10647
20231122,123500,15752914620,19820,19820,19840,19780,5449
20231122,123400,15644902590,19820,19910,19920,19760,19031
20231122,123300,15267421410,19870,19800,19940,19790,19626
20231122,123200,14877623490,19790,19720,19800,19670,11942
20231122,123100,14641814480,19720,19680,19720,19670,8558
20231122,123000,14473222830,19670,19680,19710,19550,18351
20231122,122900,14113099440,19690,19660,19700,19660,8168
20231122,122800,13952331250,19660,19660,19740,19650,13555
20231122,122700,13685459530,19660,19770,19860,19620,23800
20231122,122600,13215827990,19770,19750,19980,19740,72788
20231122,122500,11771063940,19750,19590,19750,19590,41328
20231122,122400,10958428670,19590,19580,19600,19580,7957
20231122,122300,10802605710,19560,19560,19560,19560,0
20231122,122200,10802605710,19560,19540,19570,19540,18470
20231122,122100,10441256290,19540,19460,19540,19460,15932
20231122,122000,10130493970,19470,19440,19490,19430,10453
20231122,121900,9927029990,19430,19400,19450,19390,6145
20231122,121800,9807677660,19400,19380,19410,19380,2374
20231122,121700,9761625570,19380,19400,19400,19380,1890
20231122,121600,9724976910,19400,19380,19400,19380,1432
20231122,121500,9697198200,19380,19400,19410,19380,1758
20231122,121400,9663082880,19410,19400,19410,19380,2914
20231122,121300,9606559770,19400,19400,19400,19390,1015
20231122,121200,9586874530,19390,19370,19400,19350,1256
20231122,121100,9562523870,19370,19390,19410,19370,1768
20231122,121000,9528235190,19400,19410,19430,19390,2676
20231122,120900,9476273080,19410,19390,19410,19390,1658
20231122,120800,9444099840,19390,19360,19390,19340,1000
20231122,120700,9424724550,19330,19340,19380,19320,1679
20231122,120600,9392238270,19320,19370,19380,19320,1506
20231122,120500,9363068960,19350,19350,19380,19350,1831
20231122,120400,9327609770,19350,19320,19350,19310,649
20231122,120300,9315060500,19310,19270,19320,19260,2390
20231122,120200,9268951580,19270,19290,19300,19260,1935
20231122,120100,9231629740,19300,19300,19300,19290,9145
20231122,120000,9055201790,19300,19310,19310,19290,2834
20231122,115900,9000500900,19320,19320,19340,19300,2371
20231122,115800,8954713390,19320,19420,19430,19290,6334
20231122,115700,8832078440,19420,19350,19430,19350,17359
20231122,115600,8495591460,19350,19290,19360,19280,28737
20231122,115500,7940741110,19290,19280,19290,19270,5676
20231122,115400,7831301320,19280,19270,19280,19260,1363
20231122,115300,7805034900,19270,19240,19270,19220,3066
20231122,115200,7745997660,19240,19220,19240,19220,1133
20231122,115100,7724212510,19230,19220,19230,19200,727
20231122,115000,7710240010,19220,19220,19230,19200,751
20231122,114900,7695805720,19220,19210,19220,19210,521
20231122,114800,7685795200,19210,19200,19210,19200,677
20231122,114700,7672790720,19200,19180,19200,19180,876
20231122,114600,7655975780,19190,19200,19200,19190,1058
20231122,114500,7635663790,19200,19180,19210,19170,1546
20231122,114400,7605988310,19170,19190,19190,19150,1730
20231122,114300,7572814340,19190,19170,19190,19170,680
20231122,114200,7559770350,19180,19180,19190,19170,198
20231122,114100,7555971810,19180,19160,19190,19160,232
20231122,114000,7551523670,19170,19110,19170,19110,313
20231122,113900,7545532610,19110,19140,19150,19110,2227
20231122,113800,7502931910,19140,19150,19150,19130,1746
20231122,113700,7469511760,19150,19160,19160,19140,2039
20231122,113600,7430454340,19160,19210,19210,19160,990
20231122,113500,7411455840,19200,19200,19210,19200,836
20231122,113400,7395402360,19200,19210,19210,19200,989
20231122,113300,7376405370,19210,19200,19210,19170,806
20231122,113200,7360940740,19190,19210,19220,19190,506
20231122,113100,7351223760,19220,19190,19220,19180,1804
20231122,113000,7316571710,19190,19120,19190,19110,1351
20231122,112900,7290711530,19110,19130,19130,19110,2187
20231122,112800,7248900050,19140,19130,19150,19120,1381
20231122,112700,7222480500,19150,19150,19160,19140,690
20231122,112600,7209265280,19160,19210,19210,19160,2559
20231122,112500,7160201210,19200,19210,19220,19180,2432
20231122,112400,7113506740,19220,19280,19290,19220,2172
20231122,112300,7071654030,19280,19240,19280,19240,8055
20231122,112200,6916502170,19230,19240,19240,19190,3710
20231122,112100,6845196690,19230,19220,19240,19210,5344
20231122,112000,6742452700,19220,19180,19220,19180,10753
20231122,111900,6536013660,19180,19090,19180,19090,17748
20231122,111800,6196452510,19090,19080,19090,19070,791
20231122,111700,6181357610,19050,19100,19100,19050,486
20231122,111600,6172086310,19100,19060,19100,19060,2119
20231122,111500,6131648130,19060,19040,19070,19030,868
20231122,111400,6115105010,19040,19060,19060,19020,448
20231122,111300,6106576880,19060,19070,19070,19020,2212
20231122,111200,6064414270,19070,18960,19070,18950,4856
20231122,111100,5972022270,18960,18980,18980,18930,60
20231122,111000,5970883750,18920,18910,18920,18910,41
20231122,110900,5970108060,18980,18990,18990,18890,1061
20231122,110800,5950013760,18960,18990,18990,18950,1451
20231122,110700,5922508610,18970,18990,19000,18970,380
20231122,110600,5915290280,18990,19010,19020,18990,982
20231122,110500,5896627660,19010,19040,19040,19010,420
20231122,110400,5888634190,19040,19050,19060,19040,1315
20231122,110300,5863578930,19050,19030,19050,19030,1367
20231122,110200,5837551940,19030,19040,19040,19010,765
20231122,110100,5822999610,19040,19070,19080,19040,580
20231122,110000,5811943030,19080,18990,19090,18990,6582
20231122,105900,5686675610,18990,18920,18990,18910,1079
20231122,105800,5666221190,18900,18860,18900,18860,380
20231122,105700,5659042520,18850,18800,18850,18800,1302
20231122,105600,5634501460,18800,18760,18800,18760,670
20231122,105500,5621913180,18760,18790,18800,18760,2182
20231122,105400,5580946660,18790,18850,18850,18790,2382
20231122,105300,5536099620,18850,18890,18890,18850,702
20231122,105200,5522858190,18890,18910,18920,18880,1081
20231122,105100,5502420860,18950,18940,18950,18910,1804
20231122,105000,5468260400,18950,18970,18970,18940,1619
20231122,104900,5437571050,18970,18970,18980,18960,618
20231122,104800,5425846220,18980,19000,19000,18980,369
20231122,104700,5418836860,19000,19000,19000,18970,1020
20231122,104600,5399468430,19000,18980,19000,18980,430
20231122,104500,5391302170,18980,19000,19050,18970,962
20231122,104400,5373037970,18980,18990,19050,18980,3223
20231122,104300,5311729300,18990,18980,19000,18930,519
20231122,104200,5301879960,18980,18980,19000,18960,1312
20231122,104100,5276984780,19000,19010,19020,18980,3083
20231122,104000,5218425020,19020,19030,19030,19010,1355
20231122,103900,5192652370,19030,19050,19060,19030,2296
20231122,103800,5148934040,19060,19070,19070,19060,1145
20231122,103700,5127107660,19070,19080,19090,19070,1827
20231122,103600,5092259180,19090,19110,19110,19090,3440
20231122,103500,5026548440,19100,19120,19120,19100,2424
20231122,103400,4980224900,19120,19120,19130,19100,3002
20231122,103300,4922826070,19130,19090,19130,19080,11959
20231122,103200,4694316650,19090,19040,19100,19030,6723
20231122,103100,4566118350,19040,18930,19040,18930,9425
20231122,103000,4387064250,18930,18910,18930,18900,595
20231122,102900,4375808210,18910,18910,18930,18910,834
20231122,102800,4360030320,18910,18900,18910,18890,2450
20231122,102700,4313716290,18890,18900,18910,18880,811
20231122,102600,4298390190,18900,18900,18910,18900,591
20231122,102500,4287216900,18910,18900,18910,18890,1574
20231122,102400,4257461810,18900,18880,18910,18810,2813
20231122,102300,4204372550,18880,18860,18890,18860,2285
20231122,102200,4161247250,18870,18780,18880,18780,1651
20231122,102100,4130124410,18780,18780,18840,18750,1122
20231122,102000,4109047990,18780,18830,18830,18780,2689
20231122,101900,4058501920,18840,18850,18850,18810,1315
20231122,101800,4033759340,18850,18840,18880,18820,487
20231122,101700,4024585430,18840,18890,18900,18840,714
20231122,101600,4011105500,18890,18880,18900,18870,1103
20231122,101500,3990276560,18890,18900,18910,18890,2348
20231122,101400,3945900250,18900,18920,18920,18900,952
20231122,101300,3927897620,18930,19000,19000,18910,1033
20231122,101200,3908339290,19000,19020,19030,19000,1865
20231122,101100,3872862140,19010,18940,19040,18930,3823
20231122,101000,3800202100,18930,18900,18950,18890,3538
20231122,100900,3733295280,18910,18920,18920,18900,3250
20231122,100800,3671835320,18950,18980,19010,18920,1763
20231122,100700,3638398130,18980,19000,19050,18950,6110
20231122,100600,3522366600,19000,19070,19070,19000,3098
20231122,100500,3463428190,19070,19090,19100,19020,1086
20231122,100400,3442715450,19100,19070,19130,19000,7946
20231122,100300,3290921530,19070,19000,19090,18960,6733
20231122,100200,3162685090,19000,19020,19030,18940,13402
20231122,100100,2908207020,19020,19070,19090,19020,6825
20231122,100000,2778137140,19080,19120,19120,19060,6092
20231122,095900,2661874520,19110,19090,19150,19070,16711
20231122,095800,2342501350,19040,18860,19090,18820,20841
20231122,095700,1947313260,18860,18700,18900,18690,19152
20231122,095600,1587095300,18690,18570,18690,18570,6928
20231122,095500,1457953920,18570,18570,18610,18570,4125
20231122,095400,1381234170,18570,18500,18600,18500,7500
20231122,095300,1242237650,18500,18430,18500,18400,8235
20231122,095200,1090296780,18430,18380,18430,18380,5116
20231122,095100,996138730,18380,18350,18390,18350,608
20231122,095000,984965190,18350,18350,18360,18350,650
20231122,094900,973037120,18350,18340,18350,18330,1455
20231122,094800,946350800,18350,18340,18360,18340,709
20231122,094700,933336340,18340,18350,18360,18340,1442
20231122,094600,906880760,18350,18340,18360,18340,863
20231122,094500,891041260,18340,18370,18380,18320,2313
20231122,094400,848604670,18380,18350,18380,18350,1164
20231122,094300,827228670,18350,18330,18360,18330,650
20231122,094200,815303620,18330,18390,18390,18330,1147
20231122,094100,794258120,18390,18310,18400,18310,1832
20231122,094000,760593480,18310,18360,18360,18310,1979
20231122,093900,724260200,18360,18360,18360,18290,210
20231122,093800,720404810,18380,18280,18390,18280,1079
20231122,093700,700600450,18290,18290,18380,18290,1736
20231122,093600,668794730,18300,18380,18380,18280,168
20231122,093500,665715450,18380,18280,18380,18270,359
20231122,093400,659141710,18280,18300,18300,18270,192
20231122,093300,655629470,18300,18240,18300,18220,181
20231122,093200,652328940,18250,18260,18290,18250,1372
20231122,093100,627275800,18270,18410,18410,18270,787
20231122,093000,612867190,18410,18270,18410,18250,2026
20231122,092900,575696420,18260,18210,18290,18200,768
20231122,092800,561686190,18210,18190,18210,18190,418
20231122,092700,554078840,18190,18180,18190,18170,290
20231122,092600,548806310,18170,18180,18180,18170,111
20231122,092500,546788430,18170,18160,18180,18160,948
20231122,092400,529562850,18160,18160,18160,18160,146
20231122,092300,526911490,18160,18150,18170,18150,496
20231122,092200,517903800,18150,18150,18150,18140,856
20231122,092100,502367450,18150,18110,18150,18100,468
20231122,092000,493882360,18110,18100,18110,18100,944
20231122,091900,476793980,18110,18100,18130,18100,142
20231122,091800,474221560,18120,18110,18140,18100,1221
20231122,091700,452097840,18100,18150,18150,18100,462
20231122,091600,443724190,18150,18140,18160,18130,344
20231122,091500,437481670,18130,18150,18150,18100,872
20231122,091400,421687610,18140,18160,18160,18130,1068
20231122,091300,402313600,18160,18200,18200,18120,428
20231122,091200,394535000,18200,18110,18200,18110,985
20231122,091100,376636000,18110,18000,18110,17990,2878
20231122,091000,324702170,18000,18000,18090,17980,1008
20231122,090900,306544890,18000,17980,18000,17980,224
20231122,090800,302513710,17980,17950,17980,17950,318
20231122,090700,296800210,17950,17970,17970,17940,1585
20231122,090600,268347950,17970,17970,17980,17960,574
20231122,090500,258034440,17970,17950,17970,17950,241
20231122,090400,253706830,17950,17920,17970,17840,817
20231122,090300,239084770,17920,17800,17930,17800,2339
20231122,090200,197282480,17820,17790,17920,17790,900
20231122,090100,181225660,17930,17800,17940,17760,2547
20231122,090000,135867820,17800,17800,17870,17780,7463