KissMeData/038290/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191300,8679508100,19560,19560,19560,19560,17086
20231122,191200,8679508100,19560,19560,19560,19560,0
20231122,191100,8679508100,19560,19560,19560,19560,0
20231122,191000,8679508100,19560,19560,19560,19560,0
20231122,190900,8679508100,19560,19560,19560,19560,0
20231122,190800,8679508100,19560,19560,19560,19560,0
20231122,190700,8679508100,19560,19560,19560,19560,0
20231122,190600,8679508100,19560,19560,19560,19560,0
20231122,190500,8679508100,19560,19560,19560,19560,0
20231122,190400,8679508100,19560,19560,19560,19560,0
20231122,190300,8679508100,19560,19560,19560,19560,0
20231122,190200,8679508100,19560,19560,19560,19560,0
20231122,190100,8679508100,19560,19560,19560,19560,0
20231122,190000,8679508100,19560,19560,19560,19560,0
20231122,185900,8679508100,19560,19560,19560,19560,0
20231122,185800,8679508100,19560,19560,19560,19560,0
20231122,185700,8679508100,19560,19560,19560,19560,0
20231122,185600,8679508100,19560,19560,19560,19560,0
20231122,185500,8679508100,19560,19560,19560,19560,0
20231122,185400,8679508100,19560,19560,19560,19560,0
20231122,185300,8679508100,19560,19560,19560,19560,0
20231122,185200,8679508100,19560,19560,19560,19560,0
20231122,185100,8679508100,19560,19560,19560,19560,0
20231122,185000,8679508100,19560,19560,19560,19560,0
20231122,184900,8679508100,19560,19560,19560,19560,0
20231122,184800,8679508100,19560,19560,19560,19560,0
20231122,184700,8679508100,19560,19560,19560,19560,0
20231122,184600,8679508100,19560,19560,19560,19560,0
20231122,184500,8679508100,19560,19560,19560,19560,0
20231122,184400,8679508100,19560,19560,19560,19560,0
20231122,184300,8679508100,19560,19560,19560,19560,17086
20231122,184200,8679508100,19560,19560,19560,19560,0
20231122,184100,8679508100,19560,19560,19560,19560,0
20231122,184000,8679508100,19560,19560,19560,19560,0
20231122,183900,8679508100,19560,19560,19560,19560,0
20231122,183800,8679508100,19560,19560,19560,19560,0
20231122,183700,8679508100,19560,19560,19560,19560,0
20231122,183600,8679508100,19560,19560,19560,19560,0
20231122,183500,8679508100,19560,19560,19560,19560,0
20231122,183400,8679508100,19560,19560,19560,19560,0
20231122,183300,8679508100,19560,19560,19560,19560,0
20231122,183200,8679508100,19560,19560,19560,19560,0
20231122,183100,8679508100,19560,19560,19560,19560,0
20231122,183000,8679508100,19560,19560,19560,19560,0
20231122,182900,8679508100,19560,19560,19560,19560,0
20231122,182800,8679508100,19560,19560,19560,19560,0
20231122,182700,8679508100,19560,19560,19560,19560,0
20231122,182600,8679508100,19560,19560,19560,19560,0
20231122,182500,8679508100,19560,19560,19560,19560,0
20231122,182400,8679508100,19560,19560,19560,19560,0
20231122,182300,8679508100,19560,19560,19560,19560,0
20231122,182200,8679508100,19560,19560,19560,19560,0
20231122,182100,8679508100,19560,19560,19560,19560,0
20231122,182000,8679508100,19560,19560,19560,19560,0
20231122,181900,8679508100,19560,19560,19560,19560,0
20231122,181800,8679508100,19560,19560,19560,19560,0
20231122,181700,8679508100,19560,19560,19560,19560,0
20231122,181600,8679508100,19560,19560,19560,19560,0
20231122,181500,8679508100,19560,19560,19560,19560,0
20231122,181400,8679508100,19560,19560,19560,19560,0
20231122,181300,8679508100,19560,19560,19560,19560,17086
20231122,181200,8679508100,19560,19560,19560,19560,0
20231122,181100,8679508100,19560,19560,19560,19560,0
20231122,181000,8679508100,19560,19560,19560,19560,0
20231122,180900,8679508100,19560,19560,19560,19560,0
20231122,180800,8679508100,19560,19560,19560,19560,0
20231122,180700,8679508100,19560,19560,19560,19560,0
20231122,180600,8679508100,19560,19560,19560,19560,0
20231122,180500,8679508100,19560,19560,19560,19560,0
20231122,180400,8679508100,19560,19560,19560,19560,0
20231122,180300,8679508100,19560,19560,19560,19560,0
20231122,180200,8679508100,19560,19560,19560,19560,0
20231122,180100,8679508100,19560,19560,19560,19560,0
20231122,180000,8679508100,19560,19560,19560,19560,0
20231122,175900,8679508100,19560,19560,19560,19560,0
20231122,175800,8679508100,19560,19560,19560,19560,0
20231122,175700,8679508100,19560,19560,19560,19560,0
20231122,175600,8679508100,19560,19560,19560,19560,0
20231122,175500,8679508100,19560,19560,19560,19560,0
20231122,175400,8679508100,19560,19560,19560,19560,0
20231122,175300,8679508100,19560,19560,19560,19560,0
20231122,175200,8679508100,19560,19560,19560,19560,0
20231122,175100,8679508100,19560,19560,19560,19560,0
20231122,175000,8679508100,19560,19560,19560,19560,0
20231122,174900,8679508100,19560,19560,19560,19560,0
20231122,174800,8679508100,19560,19560,19560,19560,0
20231122,174700,8679508100,19560,19560,19560,19560,0
20231122,174600,8679508100,19560,19560,19560,19560,0
20231122,174500,8679508100,19560,19560,19560,19560,0
20231122,174400,8679508100,19560,19560,19560,19560,0
20231122,174300,8679508100,19560,19560,19560,19560,17086
20231122,174200,8679508100,19560,19560,19560,19560,0
20231122,174100,8679508100,19560,19560,19560,19560,0
20231122,174000,8679508100,19560,19560,19560,19560,0
20231122,173900,8679508100,19560,19560,19560,19560,0
20231122,173800,8679508100,19560,19560,19560,19560,0
20231122,173700,8679508100,19560,19560,19560,19560,0
20231122,173600,8679508100,19560,19560,19560,19560,0
20231122,173500,8679508100,19560,19560,19560,19560,0
20231122,173400,8679508100,19560,19560,19560,19560,0
20231122,173300,8679508100,19560,19560,19560,19560,0
20231122,173200,8679508100,19560,19560,19560,19560,0
20231122,173100,8679508100,19560,19560,19560,19560,0
20231122,173000,8679508100,19560,19560,19560,19560,0
20231122,172900,8679508100,19560,19560,19560,19560,0
20231122,172800,8679508100,19560,19560,19560,19560,0
20231122,172700,8679508100,19560,19560,19560,19560,0
20231122,172600,8679508100,19560,19560,19560,19560,0
20231122,172500,8679508100,19560,19560,19560,19560,0
20231122,172400,8679508100,19560,19560,19560,19560,0
20231122,172300,8679508100,19560,19560,19560,19560,0
20231122,172200,8679508100,19560,19560,19560,19560,0
20231122,172100,8679508100,19560,19560,19560,19560,0
20231122,172000,8679508100,19560,19560,19560,19560,0
20231122,171900,8679508100,19560,19560,19560,19560,0
20231122,171800,8679508100,19560,19560,19560,19560,0
20231122,171700,8679508100,19560,19560,19560,19560,0
20231122,171600,8679508100,19560,19560,19560,19560,0
20231122,171500,8679508100,19560,19560,19560,19560,0
20231122,171400,8679508100,19560,19560,19560,19560,0
20231122,171300,8679508100,19560,19560,19560,19560,17086
20231122,171200,8679508100,19560,19560,19560,19560,0
20231122,171100,8679508100,19560,19560,19560,19560,0
20231122,171000,8679508100,19560,19560,19560,19560,0
20231122,170900,8679508100,19560,19560,19560,19560,0
20231122,170800,8679508100,19560,19560,19560,19560,0
20231122,170700,8679508100,19560,19560,19560,19560,0
20231122,170600,8679508100,19560,19560,19560,19560,0
20231122,170500,8679508100,19560,19560,19560,19560,0
20231122,170400,8679508100,19560,19560,19560,19560,0
20231122,170300,8679508100,19560,19560,19560,19560,0
20231122,170200,8679508100,19560,19560,19560,19560,0
20231122,170100,8679508100,19560,19560,19560,19560,0
20231122,170000,8679508100,19560,19560,19560,19560,0
20231122,165900,8679508100,19560,19560,19560,19560,0
20231122,165800,8679508100,19560,19560,19560,19560,0
20231122,165700,8679508100,19560,19560,19560,19560,0
20231122,165600,8679508100,19560,19560,19560,19560,0
20231122,165500,8679508100,19560,19560,19560,19560,0
20231122,165400,8679508100,19560,19560,19560,19560,0
20231122,165300,8679508100,19560,19560,19560,19560,0
20231122,165200,8679508100,19560,19560,19560,19560,0
20231122,165100,8679508100,19560,19560,19560,19560,0
20231122,165000,8679508100,19560,19560,19560,19560,0
20231122,164900,8679508100,19560,19560,19560,19560,0
20231122,164800,8679508100,19560,19560,19560,19560,0
20231122,164700,8679508100,19560,19560,19560,19560,0
20231122,164600,8679508100,19560,19560,19560,19560,0
20231122,164500,8679508100,19560,19560,19560,19560,0
20231122,164400,8679508100,19560,19560,19560,19560,0
20231122,164300,8679508100,19560,19560,19560,19560,17086
20231122,164200,8679508100,19560,19560,19560,19560,0
20231122,164100,8679508100,19560,19560,19560,19560,0
20231122,164000,8679508100,19560,19560,19560,19560,0
20231122,163900,8679508100,19560,19560,19560,19560,0
20231122,163800,8679508100,19560,19560,19560,19560,0
20231122,163700,8679508100,19560,19560,19560,19560,0
20231122,163600,8679508100,19560,19560,19560,19560,0
20231122,163500,8679508100,19560,19560,19560,19560,0
20231122,163400,8679508100,19560,19560,19560,19560,0
20231122,163300,8679508100,19560,19560,19560,19560,0
20231122,163200,8679508100,19560,19560,19560,19560,0
20231122,163100,8679508100,19560,19560,19560,19560,0
20231122,163000,8679508100,19560,19560,19560,19560,0
20231122,162900,8679508100,19560,19560,19560,19560,0
20231122,162800,8679508100,19560,19560,19560,19560,0
20231122,162700,8679508100,19560,19560,19560,19560,0
20231122,162600,8679508100,19560,19560,19560,19560,0
20231122,162500,8679508100,19560,19560,19560,19560,0
20231122,162400,8679508100,19560,19560,19560,19560,0
20231122,162300,8679508100,19560,19560,19560,19560,0
20231122,162200,8679508100,19560,19560,19560,19560,0
20231122,162100,8679508100,19560,19560,19560,19560,0
20231122,162000,8679508100,19560,19560,19560,19560,0
20231122,161900,8679508100,19560,19560,19560,19560,0
20231122,161800,8679508100,19560,19560,19560,19560,0
20231122,161700,8679508100,19560,19560,19560,19560,0
20231122,161600,8679508100,19560,19560,19560,19560,0
20231122,161500,8679508100,19560,19560,19560,19560,0
20231122,161400,8679508100,19560,19560,19560,19560,0
20231122,161300,8679508100,19560,19560,19560,19560,17086
20231122,161200,8679508100,19560,19560,19560,19560,0
20231122,161100,8679508100,19560,19560,19560,19560,0
20231122,161000,8679508100,19560,19560,19560,19560,0
20231122,160900,8679508100,19560,19560,19560,19560,0
20231122,160800,8679508100,19560,19560,19560,19560,0
20231122,160700,8679508100,19560,19560,19560,19560,0
20231122,160600,8679508100,19560,19560,19560,19560,0
20231122,160500,8679508100,19560,19560,19560,19560,0
20231122,160400,8679508100,19560,19560,19560,19560,0
20231122,160300,8679508100,19560,19560,19560,19560,0
20231122,160200,8679508100,19560,19560,19560,19560,0
20231122,160100,8679508100,19560,19560,19560,19560,0
20231122,160000,8679508100,19560,19560,19560,19560,0
20231122,155900,8679508100,19560,19560,19560,19560,0
20231122,155800,8679508100,19560,19560,19560,19560,0
20231122,155700,8679508100,19560,19560,19560,19560,0
20231122,155600,8679508100,19560,19560,19560,19560,0
20231122,155500,8679508100,19560,19560,19560,19560,0
20231122,155400,8679508100,19560,19560,19560,19560,0
20231122,155300,8679508100,19560,19560,19560,19560,0
20231122,155200,8679508100,19560,19560,19560,19560,0
20231122,155100,8679508100,19560,19560,19560,19560,0
20231122,155000,8679508100,19560,19560,19560,19560,0
20231122,154900,8679508100,19560,19560,19560,19560,0
20231122,154800,8679508100,19560,19560,19560,19560,0
20231122,154700,8679508100,19560,19560,19560,19560,0
20231122,154600,8679508100,19560,19560,19560,19560,0
20231122,154500,8679508100,19560,19560,19560,19560,0
20231122,154400,8679508100,19560,19560,19560,19560,0
20231122,154300,8679508100,19560,19560,19560,19560,17086
20231122,154200,8679508100,19560,19560,19560,19560,0
20231122,154100,8679508100,19560,19560,19560,19560,0
20231122,154000,8679508100,19560,19560,19560,19560,0
20231122,153900,8679508100,19560,19560,19560,19560,0
20231122,153800,8679508100,19560,19560,19560,19560,0
20231122,153700,8679508100,19560,19560,19560,19560,0
20231122,153600,8679508100,19560,19560,19560,19560,0
20231122,153500,8679508100,19560,19560,19560,19560,0
20231122,153400,8679508100,19560,19560,19560,19560,0
20231122,153300,8679508100,19560,19560,19560,19560,0
20231122,153200,8679508100,19560,19560,19560,19560,0
20231122,153100,8679508100,19560,19560,19560,19560,0
20231122,153000,8679508100,19560,19560,19560,19560,17086
20231122,152900,8345305940,19650,19650,19650,19650,0
20231122,152800,8345305940,19650,19650,19650,19650,0
20231122,152700,8345305940,19650,19650,19650,19650,0
20231122,152600,8345305940,19650,19650,19650,19650,0
20231122,152500,8345305940,19650,19650,19650,19650,0
20231122,152400,8345305940,19650,19650,19650,19650,0
20231122,152300,8345305940,19650,19650,19650,19650,0
20231122,152200,8345305940,19650,19650,19650,19650,0
20231122,152100,8345305940,19650,19650,19650,19650,0
20231122,152000,8345305940,19650,19650,19650,19650,0
20231122,151900,8345305940,19650,19720,19720,19640,3669
20231122,151800,8273149980,19670,19720,19730,19670,3190
20231122,151700,8210332700,19700,19730,19730,19700,2958
20231122,151600,8152029180,19730,19740,19740,19710,1768
20231122,151500,8117148070,19740,19750,19780,19740,660
20231122,151400,8104109930,19760,19770,19770,19750,1620
20231122,151300,8072104200,19770,19770,19790,19770,1179
20231122,151200,8048787300,19770,19780,19790,19770,855
20231122,151100,8031874530,19780,19770,19790,19760,766
20231122,151000,8016728380,19770,19780,19780,19760,331
20231122,150900,8010185210,19780,19740,19780,19740,1749
20231122,150800,7975621600,19730,19730,19730,19720,983
20231122,150700,7956228780,19730,19720,19730,19720,972
20231122,150600,7937058730,19730,19720,19740,19710,945
20231122,150500,7918417540,19730,19720,19730,19710,436
20231122,150400,7909820060,19710,19750,19750,19710,444
20231122,150300,7901065970,19750,19730,19750,19700,1605
20231122,150200,7869422850,19750,19720,19750,19720,179
20231122,150100,7865892150,19720,19770,19770,19720,320
20231122,150000,7859578760,19780,19770,19790,19730,969
20231122,145900,7840447010,19770,19730,19770,19720,2291
20231122,145800,7795211130,19730,19740,19750,19730,653
20231122,145700,7782323940,19740,19750,19750,19720,763
20231122,145600,7767266380,19760,19750,19760,19750,530
20231122,145500,7756795380,19760,19740,19760,19740,1040
20231122,145400,7736251910,19740,19750,19750,19730,619
20231122,145300,7724032240,19750,19740,19750,19740,457
20231122,145200,7715009910,19740,19740,19760,19680,5345
20231122,145100,7609651310,19710,19760,19770,19700,2034
20231122,145000,7569567460,19760,19780,19780,19700,3795
20231122,144900,7494656960,19770,19800,19800,19770,1162
20231122,144800,7471661000,19790,19780,19790,19760,442
20231122,144700,7462917940,19780,19720,19780,19700,5580
20231122,144600,7352842070,19720,19760,19760,19710,1819
20231122,144500,7316958340,19770,19750,19770,19720,2068
20231122,144400,7276145460,19770,19770,19770,19730,1479
20231122,144300,7246948560,19740,19780,19780,19710,3826
20231122,144200,7171421640,19770,19840,19840,19750,11719
20231122,144100,6939473170,19840,19830,19880,19820,1390
20231122,144000,6911889710,19850,19880,19880,19820,6892
20231122,143900,6775158200,19880,19930,19960,19860,9301
20231122,143800,6590185050,19930,19940,19950,19900,2905
20231122,143700,6532325590,19930,19930,19960,19910,1466
20231122,143600,6503127600,19920,19960,19960,19920,2034
20231122,143500,6462599970,19920,19980,20000,19920,3344
20231122,143400,6395897080,20000,20000,20000,19950,2444
20231122,143300,6347088520,20000,20050,20100,19950,15904
20231122,143200,6029308000,20000,20050,20050,20000,4908
20231122,143100,5931121200,20050,20050,20050,20050,380
20231122,143000,5923502200,20050,20050,20050,20050,351
20231122,142900,5916464650,20050,20050,20050,20050,642
20231122,142800,5903592550,20050,20100,20100,20050,953
20231122,142700,5884483050,20100,20100,20100,20100,87
20231122,142600,5882734350,20100,20050,20100,20050,192
20231122,142500,5878877250,20050,20050,20050,20050,211
20231122,142400,5874646700,20050,20050,20100,20050,297
20231122,142300,5868679000,20050,20100,20100,20050,1501
20231122,142200,5838580850,20050,20050,20100,20050,198
20231122,142100,5834610250,20050,20150,20150,20050,7919
20231122,142000,5675582700,20100,20150,20150,20100,290
20231122,141900,5669748450,20150,20150,20150,20150,6
20231122,141800,5669627550,20150,20100,20150,20100,100
20231122,141700,5667614750,20100,20100,20150,20100,94
20231122,141600,5665724650,20150,20150,20200,20150,1122
20231122,141500,5643115100,20200,20150,20200,20150,70
20231122,141400,5641704300,20150,20200,20200,20150,201
20231122,141300,5637654100,20200,20200,20200,20150,67
20231122,141200,5636303200,20150,20150,20150,20150,0
20231122,141100,5636303200,20150,20150,20150,20150,3
20231122,141000,5636242750,20150,20150,20200,20150,346
20231122,140900,5629270350,20150,20150,20150,20150,0
20231122,140800,5629270350,20150,20150,20150,20150,198
20231122,140700,5625280650,20200,20150,20200,20150,518
20231122,140600,5614840800,20150,20200,20200,20150,644
20231122,140500,5601836750,20200,20200,20200,20200,77
20231122,140400,5600281350,20150,20200,20200,20150,72
20231122,140300,5598828050,20150,20200,20200,20150,152
20231122,140200,5595757900,20200,20200,20250,20200,136
20231122,140100,5593009450,20200,20200,20200,20200,746
20231122,140000,5577940250,20200,20250,20250,20200,66
20231122,135900,5576603800,20200,20250,20250,20200,225
20231122,135800,5572056950,20200,20200,20200,20150,439
20231122,135700,5563199150,20200,20200,20200,20200,0
20231122,135600,5563199150,20200,20200,20200,20200,241
20231122,135500,5558330950,20200,20250,20250,20200,77
20231122,135400,5556775500,20250,20250,20250,20250,8
20231122,135300,5556613500,20150,20200,20200,20150,116
20231122,135200,5554274600,20200,20200,20200,20200,698
20231122,135100,5540175000,20150,20150,20150,20150,176
20231122,135000,5536628600,20200,20200,20200,20200,1
20231122,134900,5536608400,20150,20200,20200,20150,991
20231122,134800,5516638750,20150,20150,20200,20150,150
20231122,134700,5513616100,20200,20200,20200,20150,271
20231122,134600,5508153200,20200,20200,20200,20150,1643
20231122,134500,5474965850,20200,20200,20200,20200,43
20231122,134400,5474097250,20200,20250,20250,20200,58
20231122,134300,5472923000,20200,20200,20250,20200,4
20231122,134200,5472842100,20250,20250,20250,20250,40
20231122,134100,5472032100,20200,20250,20250,20200,229
20231122,134000,5467399700,20250,20250,20250,20250,8
20231122,133900,5467237700,20250,20250,20250,20250,0
20231122,133800,5467237700,20250,20200,20250,20200,203
20231122,133700,5463137000,20200,20200,20200,20200,422
20231122,133600,5454612600,20200,20300,20300,20200,808
20231122,133500,5438290700,20300,20300,20300,20300,0
20231122,133400,5438290700,20300,20200,20300,20200,1050
20231122,133300,5417030150,20200,20200,20200,20200,527
20231122,133200,5406384750,20250,20250,20250,20250,21
20231122,133100,5405959500,20250,20200,20250,20200,14
20231122,133000,5405676650,20200,20200,20200,20200,50
20231122,132900,5404666650,20200,20200,20250,20200,28
20231122,132800,5404100950,20200,20200,20200,20200,1
20231122,132700,5404080750,20200,20200,20200,20200,35
20231122,132600,5403373750,20250,20250,20250,20250,33
20231122,132500,5402705500,20250,20200,20250,20200,7
20231122,132400,5402563800,20200,20200,20250,20200,242
20231122,132300,5397673550,20250,20200,20250,20200,168
20231122,132200,5394279650,20200,20250,20250,20200,68
20231122,132100,5392902800,20250,20200,20250,20200,67
20231122,132000,5391548900,20200,20200,20200,20200,1061
20231122,131900,5370116700,20150,20150,20150,20150,124
20231122,131800,5367618100,20200,20150,20200,20150,102
20231122,131700,5365562750,20150,20200,20200,20150,351
20231122,131600,5358489700,20150,20150,20150,20150,10
20231122,131500,5358288200,20150,20200,20200,20150,307
20231122,131400,5352089300,20200,20200,20200,20200,1
20231122,131300,5352069100,20150,20200,20200,20150,3
20231122,131200,5352008600,20250,20200,20250,20150,973
20231122,131100,5332390050,20200,20200,20200,20200,26
20231122,131000,5331864850,20200,20200,20200,20200,22
20231122,130900,5331420450,20200,20200,20200,20200,76
20231122,130800,5329885250,20200,20150,20200,20150,70
20231122,130700,5328474700,20200,20250,20250,20150,108
20231122,130600,5326295700,20150,20150,20150,20150,20
20231122,130500,5325892700,20150,20150,20250,20150,352
20231122,130400,5318795500,20150,20150,20250,20150,275
20231122,130300,5313252200,20250,20250,20250,20250,2
20231122,130200,5313211700,20200,20200,20200,20200,377
20231122,130100,5305596300,20250,20250,20250,20250,15
20231122,130000,5305292550,20250,20250,20250,20250,34
20231122,125900,5304604050,20200,20200,20200,20200,24
20231122,125800,5304119250,20250,20250,20250,20250,3
20231122,125700,5304058500,20250,20200,20250,20200,322
20231122,125600,5297553400,20250,20250,20250,20200,108
20231122,125500,5295371650,20250,20250,20250,20250,0
20231122,125400,5295371650,20250,20250,20250,20250,11
20231122,125300,5295148900,20250,20250,20250,20250,5
20231122,125200,5295047650,20250,20250,20250,20250,12
20231122,125100,5294804650,20250,20250,20250,20250,0
20231122,125000,5294804650,20250,20200,20250,20200,87
20231122,124900,5293046550,20200,20200,20200,20200,100
20231122,124800,5291026550,20250,20200,20250,20200,94
20231122,124700,5289127650,20250,20250,20250,20250,0
20231122,124600,5289127650,20250,20250,20250,20250,27
20231122,124500,5288580900,20300,20250,20300,20250,73
20231122,124400,5287102600,20300,20300,20300,20300,1
20231122,124300,5287082300,20300,20300,20300,20300,34
20231122,124200,5286392100,20300,20200,20300,20200,601
20231122,124100,5274251800,20300,20300,20300,20300,7
20231122,124000,5274109700,20350,20300,20350,20300,42
20231122,123900,5273257000,20300,20200,20350,20200,2901
20231122,123800,5214380100,20200,20250,20250,20200,835
20231122,123700,5197486850,20250,20200,20250,20200,25
20231122,123600,5196980650,20250,20250,20250,20250,7
20231122,123500,5196838900,20200,20250,20250,20200,12
20231122,123400,5196596150,20250,20250,20250,20250,193
20231122,123300,5192687900,20250,20200,20250,20200,121
20231122,123200,5190237750,20250,20200,20250,20200,60
20231122,123100,5189025150,20200,20250,20250,20200,134
20231122,123000,5186312000,20200,20250,20250,20200,52
20231122,122900,5185260500,20200,20200,20200,20200,8
20231122,122800,5185098900,20200,20250,20250,20200,173
20231122,122700,5181603850,20300,20250,20300,20250,52
20231122,122600,5180550750,20300,20300,20300,20300,0
20231122,122500,5180550750,20300,20250,20300,20250,50
20231122,122400,5179537250,20300,20300,20300,20300,86
20231122,122300,5177791450,20250,20250,20250,20250,0
20231122,122200,5177791450,20250,20250,20300,20250,222
20231122,122100,5173291050,20250,20250,20250,20250,19
20231122,122000,5172906300,20300,20300,20300,20300,202
20231122,121900,5168805700,20250,20250,20250,20250,10
20231122,121800,5168603200,20250,20250,20300,20250,7
20231122,121700,5168461400,20250,20250,20250,20250,100
20231122,121600,5166436400,20250,20350,20350,20250,27
20231122,121500,5165887100,20350,20350,20350,20350,0
20231122,121400,5165887100,20350,20350,20350,20350,5
20231122,121300,5165785350,20300,20300,20300,20300,1246
20231122,121200,5140491550,20300,20200,20300,20200,342
20231122,121100,5133570300,20200,20200,20200,20200,141
20231122,121000,5130722100,20200,20200,20200,20200,63
20231122,120900,5129449500,20200,20200,20200,20200,4
20231122,120800,5129368700,20200,20200,20200,20200,917
20231122,120700,5110845300,20200,20200,20200,20200,2219
20231122,120600,5066021500,20250,20200,20250,20200,309
20231122,120500,5059779600,20200,20200,20200,20200,705
20231122,120400,5045538600,20250,20200,20300,20200,216
20231122,120300,5041165450,20200,20200,20200,20200,10
20231122,120200,5040963450,20300,20300,20300,20300,703
20231122,120100,5026692550,20300,20300,20300,20300,410
20231122,120000,5018369550,20300,20300,20300,20300,500
20231122,115900,5008219550,20200,20200,20250,20200,1468
20231122,115800,4978541300,20250,20250,20250,20250,10
20231122,115700,4978338800,20250,20300,20300,20250,613
20231122,115600,4965925250,20300,20300,20300,20300,79
20231122,115500,4964321550,20300,20250,20300,20250,869
20231122,115400,4946681750,20300,20300,20300,20300,1025
20231122,115300,4925874250,20250,20250,20250,20250,3
20231122,115200,4925813500,20250,20250,20250,20250,2
20231122,115100,4925773000,20250,20250,20300,20250,730
20231122,115000,4910975500,20250,20250,20250,20250,60
20231122,114900,4909760500,20250,20200,20250,20200,235
20231122,114800,4905003000,20250,20250,20250,20250,360
20231122,114700,4897713000,20250,20250,20250,20250,40
20231122,114600,4896903000,20250,20250,20300,20250,88
20231122,114500,4895116850,20300,20300,20300,20300,40
20231122,114400,4894304850,20300,20300,20300,20300,5
20231122,114300,4894203350,20250,20300,20300,20250,88
20231122,114200,4892420850,20300,20250,20300,20250,71
20231122,114100,4890983050,20250,20250,20250,20250,1
20231122,114000,4890962800,20250,20250,20250,20250,457
20231122,113900,4881708550,20250,20250,20250,20250,64
20231122,113800,4880412550,20250,20250,20250,20250,150
20231122,113700,4877375050,20300,20200,20300,20200,12
20231122,113600,4877132450,20200,20200,20200,20200,626
20231122,113500,4864487250,20300,20250,20300,20250,101
20231122,113400,4862441950,20200,20250,20250,20200,110
20231122,113300,4860219450,20250,20250,20250,20250,110
20231122,113200,4857991950,20250,20250,20250,20250,8
20231122,113100,4857829950,20150,20250,20250,20100,219
20231122,113000,4853419100,20250,20150,20250,20150,1776
20231122,112900,4817459800,20150,20200,20200,20150,609
20231122,112800,4805186650,20200,20200,20200,20200,1
20231122,112700,4805166450,20250,20250,20250,20250,4
20231122,112600,4805085450,20100,20200,20200,20100,226
20231122,112500,4800520350,20200,20200,20200,20200,0
20231122,112400,4800520350,20200,20150,20200,20150,60
20231122,112300,4799311200,20150,20150,20150,20150,1
20231122,112200,4799291050,20150,20150,20150,20150,72
20231122,112100,4797840250,20150,20150,20150,20100,255
20231122,112000,4792704250,20150,20100,20200,20100,92
20231122,111900,4790849750,20100,20150,20150,20100,85
20231122,111800,4789137950,20150,20200,20200,20150,395
20231122,111700,4781178600,20200,20150,20200,20150,67
20231122,111600,4779828500,20150,20150,20150,20150,289
20231122,111500,4774005150,20200,20200,20200,20200,18
20231122,111400,4773641550,20200,20200,20200,20200,82
20231122,111300,4771985150,20150,20150,20200,20150,18
20231122,111200,4771622400,20150,20150,20150,20150,22
20231122,111100,4771179100,20150,20150,20150,20150,182
20231122,111000,4767511800,20150,20150,20150,20100,106
20231122,110900,4765376300,20200,20200,20200,20200,1
20231122,110800,4765356100,20150,20150,20150,20150,235
20231122,110700,4760620850,20150,20150,20150,20150,822
20231122,110600,4744057550,20150,20150,20150,20100,427
20231122,110500,4735455000,20150,20150,20150,20100,195
20231122,110400,4731530350,20150,20100,20150,20100,6
20231122,110300,4731409700,20100,20150,20150,20050,3343
20231122,110200,4664169200,20150,20150,20150,20150,406
20231122,110100,4655988300,20200,20200,20200,20200,311
20231122,110000,4649706100,20200,20200,20300,20200,164
20231122,105900,4646393100,20200,20250,20250,20200,8
20231122,105800,4646231400,20300,20200,20300,20200,324
20231122,105700,4639656800,20200,20200,20200,20200,103
20231122,105600,4637576200,20200,20200,20200,20150,160
20231122,105500,4634350800,20300,20150,20300,20150,112
20231122,105400,4632092350,20300,20200,20350,20150,255
20231122,105300,4626930750,20350,20200,20350,20150,1414
20231122,105200,4598268950,20150,20300,20300,20150,144
20231122,105100,4595357350,20300,20250,20300,20150,107
20231122,105000,4593190700,20250,20300,20300,20200,221
20231122,104900,4588724100,20300,20300,20300,20250,473
20231122,104800,4579145350,20300,20300,20350,20250,847
20231122,104700,4561937400,20350,20250,20350,20150,1756
20231122,104600,4526271900,20250,20150,20300,20150,184
20231122,104500,4522558350,20350,20200,20350,20150,1101
20231122,104400,4500271100,20200,20150,20200,20100,898
20231122,104300,4482211950,20150,20250,20250,20150,1176
20231122,104200,4458478050,20250,20300,20350,20200,570
20231122,104100,4446923550,20300,20250,20400,20150,5999
20231122,104000,4325251150,20250,20200,20250,20200,903
20231122,103900,4306982300,20200,20200,20200,20150,695
20231122,103800,4292943400,20200,20150,20200,20100,471
20231122,103700,4283453350,20150,20150,20150,20150,582
20231122,103600,4271726050,20150,20150,20150,20150,101
20231122,103500,4269690900,20150,20150,20150,20100,82
20231122,103400,4268039550,20150,20100,20150,20050,350
20231122,103300,4261006200,20100,20100,20100,20050,573
20231122,103200,4249499700,20100,20100,20100,20050,205
20231122,103100,4245381750,20100,20000,20100,20000,968
20231122,103000,4226017450,20000,20100,20100,20000,5508
20231122,102900,4115643900,20100,20100,20150,20100,407
20231122,102800,4107453000,20100,20050,20100,20050,274
20231122,102700,4101948600,20050,20100,20100,20050,93
20231122,102600,4100079600,20100,20100,20100,20050,472
20231122,102500,4090592450,20100,20050,20100,20050,40
20231122,102400,4089788700,20100,20100,20100,20050,655
20231122,102300,4076623550,20100,20100,20100,20050,755
20231122,102200,4061453050,20100,20100,20100,20050,310
20231122,102100,4055224050,20100,20050,20100,20050,297
20231122,102000,4049266750,20100,20050,20100,20050,250
20231122,101900,4044245250,20050,20100,20100,20050,18
20231122,101800,4043883950,20050,20100,20100,20050,869
20231122,101700,4026442850,20150,20100,20150,20050,1104
20231122,101600,4004279850,20100,20100,20150,20100,1088
20231122,101500,3982393300,20100,20150,20150,20100,761
20231122,101400,3967094550,20100,20100,20150,20050,375
20231122,101300,3959557350,20100,20100,20100,20100,3
20231122,101200,3959497050,20100,20100,20100,20100,1215
20231122,101100,3935075550,20100,20150,20150,20100,473
20231122,101000,3925552100,20150,20150,20150,20100,584
20231122,100900,3913810200,20150,20050,20150,20050,238
20231122,100800,3909026050,20050,20050,20100,20000,4322
20231122,100700,3822553000,20050,20100,20100,20050,970
20231122,100600,3803103250,20050,20100,20100,20050,4021
20231122,100500,3722422250,20100,20200,20200,20100,346
20231122,100400,3715460800,20150,20100,20150,20100,691
20231122,100300,3701542250,20100,20050,20150,20050,1131
20231122,100200,3678841000,20050,20050,20100,20000,4654
20231122,100100,3585552700,20050,20100,20150,20050,4753
20231122,100000,3490142700,20100,20250,20250,20100,1001
20231122,095900,3469980100,20200,20250,20250,20200,782
20231122,095800,3454180150,20200,20300,20300,20200,1367
20231122,095700,3426513750,20250,20200,20300,20200,813
20231122,095600,3410090350,20300,20300,20300,20250,313
20231122,095500,3403736500,20250,20250,20300,20200,175
20231122,095400,3400195800,20300,20300,20300,20150,716
20231122,095300,3385722450,20200,20250,20250,20150,546
20231122,095200,3374693200,20200,20300,20300,20200,403
20231122,095100,3366518550,20250,20100,20250,20100,4580
20231122,095000,3274246600,20100,20150,20150,20050,3313
20231122,094900,3207612750,20150,20250,20250,20150,519
20231122,094800,3197135000,20200,20200,20250,20200,802
20231122,094700,3180934050,20200,20200,20200,20150,186
20231122,094600,3177177750,20200,20150,20250,20150,1382
20231122,094500,3149300050,20150,20100,20200,20100,812
20231122,094400,3132944300,20100,20200,20200,20050,19348
20231122,094300,2743970400,20150,20200,20250,20150,2349
20231122,094200,2696539700,20200,20200,20250,20150,1415
20231122,094100,2667951650,20200,20250,20250,20150,2984
20231122,094000,2607639000,20250,20250,20250,20200,3398
20231122,093900,2538882350,20250,20250,20300,20250,944
20231122,093800,2519766000,20250,20300,20300,20200,6704
20231122,093700,2384015350,20250,20350,20350,20150,11650
20231122,093600,2148198600,20350,20350,20400,20350,1991
20231122,093500,2107672800,20400,20300,20400,20300,1604
20231122,093400,2075065950,20350,20450,20450,20300,14274
20231122,093300,1784189450,20450,20500,20550,20450,3585
20231122,093200,1710823600,20500,20450,20550,20450,4630
20231122,093100,1616070950,20450,20600,20600,20450,12504
20231122,093000,1359736600,20600,20650,20700,20550,7292
20231122,092900,1209456100,20700,20650,20750,20650,232
20231122,092800,1204663400,20750,20750,20750,20650,3421
20231122,092700,1133878400,20700,20700,20750,20700,466
20231122,092600,1124231900,20750,20750,20750,20700,351
20231122,092500,1116964800,20750,20700,20750,20650,623
20231122,092400,1104069200,20700,20700,20700,20650,767
20231122,092300,1088214800,20700,20700,20750,20650,2013
20231122,092200,1046570600,20700,20750,20800,20700,1961
20231122,092100,1005947600,20750,20750,20850,20750,749
20231122,092000,990398100,20850,20800,20850,20750,774
20231122,091900,974266600,20750,20850,20850,20750,807
20231122,091800,957482800,20800,20700,20850,20700,256
20231122,091700,952182950,20700,20750,20800,20700,2116
20231122,091600,908355800,20850,20800,20850,20750,331
20231122,091500,901470150,20800,20750,20800,20750,170
20231122,091400,897941100,20700,20800,20800,20700,769
20231122,091300,881989250,20800,20800,20850,20700,2587
20231122,091200,828260250,20750,20700,20800,20700,290
20231122,091100,822242250,20700,20700,20800,20650,1932
20231122,091000,782232150,20700,20750,20800,20650,3132
20231122,090900,717389350,20750,20800,20850,20750,2986
20231122,090800,655419400,20800,20800,20850,20750,892
20231122,090700,636861050,20750,20800,20850,20750,900
20231122,090600,618153750,20900,20900,20900,20750,985
20231122,090500,597665350,20900,20800,20900,20750,1206
20231122,090400,572532800,20750,20850,20900,20750,4389
20231122,090300,481147850,20850,20800,20850,20800,1151
20231122,090200,457183250,20750,20650,20800,20650,920
20231122,090100,438107900,20650,20750,20800,20650,3310
20231122,090000,369637600,20750,20800,20850,20600,17703