KissMeData/298020/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,204300,6353767500,381500,381500,381500,381500,541
20231123,204200,6353767500,381500,381500,381500,381500,0
20231123,204100,6353767500,381500,381500,381500,381500,0
20231123,204000,6353767500,381500,381500,381500,381500,0
20231123,203900,6353767500,381500,381500,381500,381500,0
20231123,203800,6353767500,381500,381500,381500,381500,0
20231123,203700,6353767500,381500,381500,381500,381500,0
20231123,203600,6353767500,381500,381500,381500,381500,0
20231123,203500,6353767500,381500,381500,381500,381500,0
20231123,203400,6353767500,381500,381500,381500,381500,0
20231123,203300,6353767500,381500,381500,381500,381500,0
20231123,203200,6353767500,381500,381500,381500,381500,0
20231123,203100,6353767500,381500,381500,381500,381500,0
20231123,203000,6353767500,381500,381500,381500,381500,0
20231123,202900,6353767500,381500,381500,381500,381500,0
20231123,202800,6353767500,381500,381500,381500,381500,0
20231123,202700,6353767500,381500,381500,381500,381500,0
20231123,202600,6353767500,381500,381500,381500,381500,0
20231123,202500,6353767500,381500,381500,381500,381500,0
20231123,202400,6353767500,381500,381500,381500,381500,0
20231123,202300,6353767500,381500,381500,381500,381500,0
20231123,202200,6353767500,381500,381500,381500,381500,0
20231123,202100,6353767500,381500,381500,381500,381500,0
20231123,202000,6353767500,381500,381500,381500,381500,0
20231123,201900,6353767500,381500,381500,381500,381500,0
20231123,201800,6353767500,381500,381500,381500,381500,0
20231123,201700,6353767500,381500,381500,381500,381500,0
20231123,201600,6353767500,381500,381500,381500,381500,0
20231123,201500,6353767500,381500,381500,381500,381500,0
20231123,201400,6353767500,381500,381500,381500,381500,0
20231123,201300,6353767500,381500,381500,381500,381500,541
20231123,201200,6353767500,381500,381500,381500,381500,0
20231123,201100,6353767500,381500,381500,381500,381500,0
20231123,201000,6353767500,381500,381500,381500,381500,0
20231123,200900,6353767500,381500,381500,381500,381500,0
20231123,200800,6353767500,381500,381500,381500,381500,0
20231123,200700,6353767500,381500,381500,381500,381500,0
20231123,200600,6353767500,381500,381500,381500,381500,0
20231123,200500,6353767500,381500,381500,381500,381500,0
20231123,200400,6353767500,381500,381500,381500,381500,0
20231123,200300,6353767500,381500,381500,381500,381500,0
20231123,200200,6353767500,381500,381500,381500,381500,0
20231123,200100,6353767500,381500,381500,381500,381500,0
20231123,200000,6353767500,381500,381500,381500,381500,0
20231123,195900,6353767500,381500,381500,381500,381500,0
20231123,195800,6353767500,381500,381500,381500,381500,0
20231123,195700,6353767500,381500,381500,381500,381500,0
20231123,195600,6353767500,381500,381500,381500,381500,0
20231123,195500,6353767500,381500,381500,381500,381500,0
20231123,195400,6353767500,381500,381500,381500,381500,0
20231123,195300,6353767500,381500,381500,381500,381500,0
20231123,195200,6353767500,381500,381500,381500,381500,0
20231123,195100,6353767500,381500,381500,381500,381500,0
20231123,195000,6353767500,381500,381500,381500,381500,0
20231123,194900,6353767500,381500,381500,381500,381500,0
20231123,194800,6353767500,381500,381500,381500,381500,0
20231123,194700,6353767500,381500,381500,381500,381500,0
20231123,194600,6353767500,381500,381500,381500,381500,0
20231123,194500,6353767500,381500,381500,381500,381500,0
20231123,194400,6353767500,381500,381500,381500,381500,0
20231123,194300,6353767500,381500,381500,381500,381500,541
20231123,194200,6353767500,381500,381500,381500,381500,0
20231123,194100,6353767500,381500,381500,381500,381500,0
20231123,194000,6353767500,381500,381500,381500,381500,0
20231123,193900,6353767500,381500,381500,381500,381500,0
20231123,193800,6353767500,381500,381500,381500,381500,0
20231123,193700,6353767500,381500,381500,381500,381500,0
20231123,193600,6353767500,381500,381500,381500,381500,0
20231123,193500,6353767500,381500,381500,381500,381500,0
20231123,193400,6353767500,381500,381500,381500,381500,0
20231123,193300,6353767500,381500,381500,381500,381500,0
20231123,193200,6353767500,381500,381500,381500,381500,0
20231123,193100,6353767500,381500,381500,381500,381500,0
20231123,193000,6353767500,381500,381500,381500,381500,0
20231123,192900,6353767500,381500,381500,381500,381500,0
20231123,192800,6353767500,381500,381500,381500,381500,0
20231123,192700,6353767500,381500,381500,381500,381500,0
20231123,192600,6353767500,381500,381500,381500,381500,0
20231123,192500,6353767500,381500,381500,381500,381500,0
20231123,192400,6353767500,381500,381500,381500,381500,0
20231123,192300,6353767500,381500,381500,381500,381500,0
20231123,192200,6353767500,381500,381500,381500,381500,0
20231123,192100,6353767500,381500,381500,381500,381500,0
20231123,192000,6353767500,381500,381500,381500,381500,0
20231123,191900,6353767500,381500,381500,381500,381500,0
20231123,191800,6353767500,381500,381500,381500,381500,0
20231123,191700,6353767500,381500,381500,381500,381500,0
20231123,191600,6353767500,381500,381500,381500,381500,0
20231123,191500,6353767500,381500,381500,381500,381500,0
20231123,191400,6353767500,381500,381500,381500,381500,0
20231123,191300,6353767500,381500,381500,381500,381500,541
20231123,191200,6353767500,381500,381500,381500,381500,0
20231123,191100,6353767500,381500,381500,381500,381500,0
20231123,191000,6353767500,381500,381500,381500,381500,0
20231123,190900,6353767500,381500,381500,381500,381500,0
20231123,190800,6353767500,381500,381500,381500,381500,0
20231123,190700,6353767500,381500,381500,381500,381500,0
20231123,190600,6353767500,381500,381500,381500,381500,0
20231123,190500,6353767500,381500,381500,381500,381500,0
20231123,190400,6353767500,381500,381500,381500,381500,0
20231123,190300,6353767500,381500,381500,381500,381500,0
20231123,190200,6353767500,381500,381500,381500,381500,0
20231123,190100,6353767500,381500,381500,381500,381500,0
20231123,190000,6353767500,381500,381500,381500,381500,0
20231123,185900,6353767500,381500,381500,381500,381500,0
20231123,185800,6353767500,381500,381500,381500,381500,0
20231123,185700,6353767500,381500,381500,381500,381500,0
20231123,185600,6353767500,381500,381500,381500,381500,0
20231123,185500,6353767500,381500,381500,381500,381500,0
20231123,185400,6353767500,381500,381500,381500,381500,0
20231123,185300,6353767500,381500,381500,381500,381500,0
20231123,185200,6353767500,381500,381500,381500,381500,0
20231123,185100,6353767500,381500,381500,381500,381500,0
20231123,185000,6353767500,381500,381500,381500,381500,0
20231123,184900,6353767500,381500,381500,381500,381500,0
20231123,184800,6353767500,381500,381500,381500,381500,0
20231123,184700,6353767500,381500,381500,381500,381500,0
20231123,184600,6353767500,381500,381500,381500,381500,0
20231123,184500,6353767500,381500,381500,381500,381500,0
20231123,184400,6353767500,381500,381500,381500,381500,0
20231123,184300,6353767500,381500,381500,381500,381500,541
20231123,184200,6353767500,381500,381500,381500,381500,0
20231123,184100,6353767500,381500,381500,381500,381500,0
20231123,184000,6353767500,381500,381500,381500,381500,0
20231123,183900,6353767500,381500,381500,381500,381500,0
20231123,183800,6353767500,381500,381500,381500,381500,0
20231123,183700,6353767500,381500,381500,381500,381500,0
20231123,183600,6353767500,381500,381500,381500,381500,0
20231123,183500,6353767500,381500,381500,381500,381500,0
20231123,183400,6353767500,381500,381500,381500,381500,0
20231123,183300,6353767500,381500,381500,381500,381500,0
20231123,183200,6353767500,381500,381500,381500,381500,0
20231123,183100,6353767500,381500,381500,381500,381500,0
20231123,183000,6353767500,381500,381500,381500,381500,0
20231123,182900,6353767500,381500,381500,381500,381500,0
20231123,182800,6353767500,381500,381500,381500,381500,0
20231123,182700,6353767500,381500,381500,381500,381500,0
20231123,182600,6353767500,381500,381500,381500,381500,0
20231123,182500,6353767500,381500,381500,381500,381500,0
20231123,182400,6353767500,381500,381500,381500,381500,0
20231123,182300,6353767500,381500,381500,381500,381500,0
20231123,182200,6353767500,381500,381500,381500,381500,0
20231123,182100,6353767500,381500,381500,381500,381500,0
20231123,182000,6353767500,381500,381500,381500,381500,0
20231123,181900,6353767500,381500,381500,381500,381500,0
20231123,181800,6353767500,381500,381500,381500,381500,0
20231123,181700,6353767500,381500,381500,381500,381500,0
20231123,181600,6353767500,381500,381500,381500,381500,0
20231123,181500,6353767500,381500,381500,381500,381500,0
20231123,181400,6353767500,381500,381500,381500,381500,0
20231123,181300,6353767500,381500,381500,381500,381500,541
20231123,181200,6353767500,381500,381500,381500,381500,0
20231123,181100,6353767500,381500,381500,381500,381500,0
20231123,181000,6353767500,381500,381500,381500,381500,0
20231123,180900,6353767500,381500,381500,381500,381500,0
20231123,180800,6353767500,381500,381500,381500,381500,0
20231123,180700,6353767500,381500,381500,381500,381500,0
20231123,180600,6353767500,381500,381500,381500,381500,0
20231123,180500,6353767500,381500,381500,381500,381500,0
20231123,180400,6353767500,381500,381500,381500,381500,0
20231123,180300,6353767500,381500,381500,381500,381500,0
20231123,180200,6353767500,381500,381500,381500,381500,0
20231123,180100,6353767500,381500,381500,381500,381500,0
20231123,180000,6353767500,381500,381500,381500,381500,0
20231123,175900,6353767500,381500,381500,381500,381500,0
20231123,175800,6353767500,381500,381500,381500,381500,0
20231123,175700,6353767500,381500,381500,381500,381500,0
20231123,175600,6353767500,381500,381500,381500,381500,0
20231123,175500,6353767500,381500,381500,381500,381500,0
20231123,175400,6353767500,381500,381500,381500,381500,0
20231123,175300,6353767500,381500,381500,381500,381500,0
20231123,175200,6353767500,381500,381500,381500,381500,0
20231123,175100,6353767500,381500,381500,381500,381500,0
20231123,175000,6353767500,381500,381500,381500,381500,0
20231123,174900,6353767500,381500,381500,381500,381500,0
20231123,174800,6353767500,381500,381500,381500,381500,0
20231123,174700,6353767500,381500,381500,381500,381500,0
20231123,174600,6353767500,381500,381500,381500,381500,0
20231123,174500,6353767500,381500,381500,381500,381500,0
20231123,174400,6353767500,381500,381500,381500,381500,0
20231123,174300,6353767500,381500,381500,381500,381500,541
20231123,174200,6353767500,381500,381500,381500,381500,0
20231123,174100,6353767500,381500,381500,381500,381500,0
20231123,174000,6353767500,381500,381500,381500,381500,0
20231123,173900,6353767500,381500,381500,381500,381500,0
20231123,173800,6353767500,381500,381500,381500,381500,0
20231123,173700,6353767500,381500,381500,381500,381500,0
20231123,173600,6353767500,381500,381500,381500,381500,0
20231123,173500,6353767500,381500,381500,381500,381500,0
20231123,173400,6353767500,381500,381500,381500,381500,0
20231123,173300,6353767500,381500,381500,381500,381500,0
20231123,173200,6353767500,381500,381500,381500,381500,0
20231123,173100,6353767500,381500,381500,381500,381500,0
20231123,173000,6353767500,381500,381500,381500,381500,0
20231123,172900,6353767500,381500,381500,381500,381500,0
20231123,172800,6353767500,381500,381500,381500,381500,0
20231123,172700,6353767500,381500,381500,381500,381500,0
20231123,172600,6353767500,381500,381500,381500,381500,0
20231123,172500,6353767500,381500,381500,381500,381500,0
20231123,172400,6353767500,381500,381500,381500,381500,0
20231123,172300,6353767500,381500,381500,381500,381500,0
20231123,172200,6353767500,381500,381500,381500,381500,0
20231123,172100,6353767500,381500,381500,381500,381500,0
20231123,172000,6353767500,381500,381500,381500,381500,0
20231123,171900,6353767500,381500,381500,381500,381500,0
20231123,171800,6353767500,381500,381500,381500,381500,0
20231123,171700,6353767500,381500,381500,381500,381500,0
20231123,171600,6353767500,381500,381500,381500,381500,0
20231123,171500,6353767500,381500,381500,381500,381500,0
20231123,171400,6353767500,381500,381500,381500,381500,0
20231123,171300,6353767500,381500,381500,381500,381500,541
20231123,171200,6353767500,381500,381500,381500,381500,0
20231123,171100,6353767500,381500,381500,381500,381500,0
20231123,171000,6353767500,381500,381500,381500,381500,0
20231123,170900,6353767500,381500,381500,381500,381500,0
20231123,170800,6353767500,381500,381500,381500,381500,0
20231123,170700,6353767500,381500,381500,381500,381500,0
20231123,170600,6353767500,381500,381500,381500,381500,0
20231123,170500,6353767500,381500,381500,381500,381500,0
20231123,170400,6353767500,381500,381500,381500,381500,0
20231123,170300,6353767500,381500,381500,381500,381500,0
20231123,170200,6353767500,381500,381500,381500,381500,0
20231123,170100,6353767500,381500,381500,381500,381500,0
20231123,170000,6353767500,381500,381500,381500,381500,0
20231123,165900,6353767500,381500,381500,381500,381500,0
20231123,165800,6353767500,381500,381500,381500,381500,0
20231123,165700,6353767500,381500,381500,381500,381500,0
20231123,165600,6353767500,381500,381500,381500,381500,0
20231123,165500,6353767500,381500,381500,381500,381500,0
20231123,165400,6353767500,381500,381500,381500,381500,0
20231123,165300,6353767500,381500,381500,381500,381500,0
20231123,165200,6353767500,381500,381500,381500,381500,0
20231123,165100,6353767500,381500,381500,381500,381500,0
20231123,165000,6353767500,381500,381500,381500,381500,0
20231123,164900,6353767500,381500,381500,381500,381500,0
20231123,164800,6353767500,381500,381500,381500,381500,0
20231123,164700,6353767500,381500,381500,381500,381500,0
20231123,164600,6353767500,381500,381500,381500,381500,0
20231123,164500,6353767500,381500,381500,381500,381500,0
20231123,164400,6353767500,381500,381500,381500,381500,0
20231123,164300,6353767500,381500,381500,381500,381500,541
20231123,164200,6353767500,381500,381500,381500,381500,0
20231123,164100,6353767500,381500,381500,381500,381500,0
20231123,164000,6353767500,381500,381500,381500,381500,0
20231123,163900,6353767500,381500,381500,381500,381500,0
20231123,163800,6353767500,381500,381500,381500,381500,0
20231123,163700,6353767500,381500,381500,381500,381500,0
20231123,163600,6353767500,381500,381500,381500,381500,0
20231123,163500,6353767500,381500,381500,381500,381500,0
20231123,163400,6353767500,381500,381500,381500,381500,0
20231123,163300,6353767500,381500,381500,381500,381500,0
20231123,163200,6353767500,381500,381500,381500,381500,0
20231123,163100,6353767500,381500,381500,381500,381500,0
20231123,163000,6353767500,381500,381500,381500,381500,0
20231123,162900,6353767500,381500,381500,381500,381500,0
20231123,162800,6353767500,381500,381500,381500,381500,0
20231123,162700,6353767500,381500,381500,381500,381500,0
20231123,162600,6353767500,381500,381500,381500,381500,0
20231123,162500,6353767500,381500,381500,381500,381500,0
20231123,162400,6353767500,381500,381500,381500,381500,0
20231123,162300,6353767500,381500,381500,381500,381500,0
20231123,162200,6353767500,381500,381500,381500,381500,0
20231123,162100,6353767500,381500,381500,381500,381500,0
20231123,162000,6353767500,381500,381500,381500,381500,0
20231123,161900,6353767500,381500,381500,381500,381500,0
20231123,161800,6353767500,381500,381500,381500,381500,0
20231123,161700,6353767500,381500,381500,381500,381500,0
20231123,161600,6353767500,381500,381500,381500,381500,0
20231123,161500,6353767500,381500,381500,381500,381500,0
20231123,161400,6353767500,381500,381500,381500,381500,0
20231123,161300,6353767500,381500,381500,381500,381500,541
20231123,161200,6353767500,381500,381500,381500,381500,0
20231123,161100,6353767500,381500,381500,381500,381500,0
20231123,161000,6353767500,381500,381500,381500,381500,0
20231123,160900,6353767500,381500,381500,381500,381500,0
20231123,160800,6353767500,381500,381500,381500,381500,0
20231123,160700,6353767500,381500,381500,381500,381500,0
20231123,160600,6353767500,381500,381500,381500,381500,0
20231123,160500,6353767500,381500,381500,381500,381500,0
20231123,160400,6353767500,381500,381500,381500,381500,0
20231123,160300,6353767500,381500,381500,381500,381500,0
20231123,160200,6353767500,381500,381500,381500,381500,0
20231123,160100,6353767500,381500,381500,381500,381500,0
20231123,160000,6353767500,381500,381500,381500,381500,0
20231123,155900,6353767500,381500,381500,381500,381500,0
20231123,155800,6353767500,381500,381500,381500,381500,0
20231123,155700,6353767500,381500,381500,381500,381500,0
20231123,155600,6353767500,381500,381500,381500,381500,0
20231123,155500,6353767500,381500,381500,381500,381500,0
20231123,155400,6353767500,381500,381500,381500,381500,0
20231123,155300,6353767500,381500,381500,381500,381500,0
20231123,155200,6353767500,381500,381500,381500,381500,0
20231123,155100,6353767500,381500,381500,381500,381500,0
20231123,155000,6353767500,381500,381500,381500,381500,0
20231123,154900,6353767500,381500,381500,381500,381500,0
20231123,154800,6353767500,381500,381500,381500,381500,0
20231123,154700,6353767500,381500,381500,381500,381500,0
20231123,154600,6353767500,381500,381500,381500,381500,0
20231123,154500,6353767500,381500,381500,381500,381500,0
20231123,154400,6353767500,381500,381500,381500,381500,0
20231123,154300,6353767500,381500,381500,381500,381500,541
20231123,154200,6353767500,381500,381500,381500,381500,0
20231123,154100,6353767500,381500,381500,381500,381500,0
20231123,154000,6353767500,381500,381500,381500,381500,0
20231123,153900,6353767500,381500,381500,381500,381500,0
20231123,153800,6353767500,381500,381500,381500,381500,0
20231123,153700,6353767500,381500,381500,381500,381500,0
20231123,153600,6353767500,381500,381500,381500,381500,0
20231123,153500,6353767500,381500,381500,381500,381500,0
20231123,153400,6353767500,381500,381500,381500,381500,0
20231123,153300,6353767500,381500,381500,381500,381500,0
20231123,153200,6353767500,381500,381500,381500,381500,0
20231123,153100,6353767500,381500,381500,381500,381500,0
20231123,153000,6353767500,381500,381500,381500,381500,541
20231123,152900,6147376000,383000,383000,383000,383000,0
20231123,152800,6147376000,383000,383000,383000,383000,0
20231123,152700,6147376000,383000,383000,383000,383000,0
20231123,152600,6147376000,383000,383000,383000,383000,0
20231123,152500,6147376000,383000,383000,383000,383000,0
20231123,152400,6147376000,383000,383000,383000,383000,0
20231123,152300,6147376000,383000,383000,383000,383000,0
20231123,152200,6147376000,383000,383000,383000,383000,0
20231123,152100,6147376000,383000,383000,383000,383000,0
20231123,152000,6147376000,383000,383000,383000,383000,0
20231123,151900,6147376000,383000,383000,383000,382500,69
20231123,151800,6120974500,383000,382500,383000,382500,11
20231123,151700,6116763500,383000,383000,383500,382500,131
20231123,151600,6066599000,383000,383000,383000,382500,46
20231123,151500,6048982500,383000,382500,383000,382500,120
20231123,151400,6003077000,382500,382500,382500,382000,37
20231123,151300,5988933500,382500,382000,382500,381000,37
20231123,151200,5974821500,382500,382500,383000,382000,59
20231123,151100,5952261500,382500,383000,383000,382500,112
20231123,151000,5909412000,383000,383000,383000,382500,26
20231123,150900,5899455000,383000,383000,383000,382500,46
20231123,150800,5881849500,383000,383000,383000,382500,23
20231123,150700,5873041500,383000,383000,383000,382500,22
20231123,150600,5864619000,383000,382500,383000,382000,97
20231123,150500,5827508500,382500,382500,382500,382000,82
20231123,150400,5796152000,382500,382500,382500,382000,8
20231123,150300,5793093500,382500,382500,382500,382000,32
20231123,150200,5780860000,382000,382500,382500,382000,45
20231123,150100,5763661000,382500,382500,382500,382000,26
20231123,150000,5753722000,382500,380500,382500,380500,62
20231123,145900,5730089500,380500,381000,381500,380500,40
20231123,145800,5714849000,381500,381000,382000,381000,35
20231123,145700,5701499000,381500,381500,382000,381000,39
20231123,145600,5686624500,381500,381500,382000,381000,28
20231123,145500,5675941500,381500,381500,382000,381000,41
20231123,145400,5660307500,382000,381500,382000,381000,31
20231123,145300,5648479500,381500,381500,381500,381000,22
20231123,145200,5640091500,381000,381500,381500,380500,47
20231123,145100,5622180000,380500,381500,381500,380500,41
20231123,145000,5606557000,381500,381000,381500,380500,42
20231123,144900,5590561000,382000,381000,382000,380500,35
20231123,144800,5577213000,380500,381000,382000,380500,46
20231123,144700,5559687000,381500,381000,381500,380500,29
20231123,144600,5548632500,381000,381500,382000,381000,46
20231123,144500,5531088000,381500,381500,381500,381000,35
20231123,144400,5517746000,381500,381500,382000,381000,43
20231123,144300,5501339000,381500,381500,381500,381000,38
20231123,144200,5486848000,381000,380500,381500,380500,60
20231123,144100,5463989500,380500,381000,381500,380500,31
20231123,144000,5452182000,381500,381000,382000,380500,49
20231123,143900,5433512000,381500,381000,381500,380500,20
20231123,143800,5425893500,381000,381000,381500,380500,47
20231123,143700,5407985500,381500,381500,381500,381000,38
20231123,143600,5393500000,381000,382000,382000,381000,32
20231123,143500,5381293500,382000,382000,382000,381500,30
20231123,143400,5369839000,382000,381500,382000,381000,54
20231123,143300,5349240000,382000,381500,382000,381000,38
20231123,143200,5334741500,381500,382000,382500,381500,26
20231123,143100,5324810500,381500,381500,382000,381500,31
20231123,143000,5312978000,381500,382500,382500,381500,51
20231123,142900,5293515500,382500,382500,382500,381500,27
20231123,142800,5283204500,382500,382000,382500,381500,29
20231123,142700,5272125500,382000,382000,382500,381500,33
20231123,142600,5259522500,382000,382500,382500,381500,53
20231123,142500,5239291500,382500,382500,382500,381500,28
20231123,142400,5228595000,382500,382500,383000,381500,38
20231123,142300,5214058500,382500,381500,383000,381500,48
20231123,142200,5195723000,381500,381500,382500,381500,56
20231123,142100,5174328000,381500,383000,383000,381500,26
20231123,142000,5164394000,382500,382000,383000,381500,50
20231123,141900,5145281500,382000,382500,382500,381500,50
20231123,141800,5126177000,383000,381500,383000,381500,48
20231123,141700,5107841500,382000,382000,383000,381500,27
20231123,141600,5097524000,382000,382000,383500,381500,25
20231123,141500,5087960500,382000,383500,383500,381500,57
20231123,141400,5066157000,383500,383000,383500,382000,50
20231123,141300,5047030500,382500,382500,383000,382000,27
20231123,141200,5036700000,383000,383000,383500,382000,43
20231123,141100,5020246500,383000,383000,383500,382500,38
20231123,141000,5005685500,383000,382500,383000,382000,38
20231123,140900,4991153000,382500,382500,383000,382000,21
20231123,140800,4983120000,382500,383000,383000,382000,43
20231123,140700,4966667500,382500,382500,383000,382000,44
20231123,140600,4949853500,382500,383000,383000,382000,25
20231123,140500,4940289000,382000,381500,382000,381500,40
20231123,140400,4925018000,382000,383000,383000,381500,31
20231123,140300,4913179500,383000,382500,383000,381500,32
20231123,140200,4900936000,382500,382000,383000,382000,29
20231123,140100,4889841500,382500,383000,383000,382000,32
20231123,140000,4877610000,383000,382500,383000,381500,46
20231123,135900,4860007000,382500,382000,382500,382000,20
20231123,135800,4852365500,382500,382500,382500,381500,29
20231123,135700,4841287000,382000,382500,382500,381500,36
20231123,135600,4827542000,382000,382500,382500,381500,24
20231123,135500,4818379500,382500,381500,382500,381500,27
20231123,135400,4808064000,382000,382000,382500,381500,29
20231123,135300,4796985000,382500,382500,382500,381500,57
20231123,135200,4775214500,382000,382000,382000,381500,26
20231123,135100,4765288500,382000,382500,382500,381500,22
20231123,135000,4756884500,382500,381500,382500,381500,42
20231123,134900,4740848500,382000,382000,382000,381500,25
20231123,134800,4731303500,382000,382500,382500,381500,12
20231123,134700,4726716500,382500,381500,382500,381500,20
20231123,134600,4719069000,381500,381500,382500,381500,102
20231123,134500,4680121000,381500,381500,382000,381000,17
20231123,134400,4673631000,381500,382000,382000,381000,23
20231123,134300,4664855500,382000,381500,382000,381000,23
20231123,134200,4656079500,382000,382000,382000,381000,47
20231123,134100,4638145500,382000,381500,382000,381500,23
20231123,134000,4629362500,382000,381000,382000,380500,38
20231123,133900,4614871500,381000,381500,382000,381000,51
20231123,133800,4595430500,381000,382500,382500,381000,31
20231123,133700,4583606000,382500,382000,382500,382000,19
20231123,133600,4576340000,382000,381000,382000,381000,23
20231123,133500,4567558000,382000,381000,382500,381000,22
20231123,133400,4559154000,381500,381500,382500,381000,38
20231123,133300,4544652000,382500,382500,382500,382000,10
20231123,133200,4540827500,382500,382000,382500,381500,33
20231123,133100,4528220000,382000,382000,382000,381500,18
20231123,133000,4521345000,381500,382000,382500,381500,46
20231123,132900,4503768000,381500,381000,382500,381000,30
20231123,132800,4492326500,381000,381500,381500,381000,24
20231123,132700,4483179500,381500,381000,382500,381000,33
20231123,132600,4470585500,381000,381500,382000,381000,37
20231123,132500,4456477000,381000,381000,381500,381000,13
20231123,132400,4451518500,381500,382500,382500,380500,21
20231123,132300,4443510500,382500,383000,383000,380500,35
20231123,132200,4430149500,382500,381000,382500,380000,25
20231123,132100,4420613500,381500,381500,382500,381500,33
20231123,132000,4408002500,381000,380000,381000,379500,774
20231123,131900,4113818500,379000,379000,380000,379000,9
20231123,131800,4110403500,379000,379500,379500,379000,25
20231123,131700,4100922500,379500,380000,380000,379000,13
20231123,131600,4095989000,380000,378500,380000,378000,7
20231123,131500,4093337500,380000,379000,380000,378500,80
20231123,131400,4062987500,378000,379000,379000,378000,39
20231123,131300,4048236000,379500,379500,379500,379000,46
20231123,131200,4030780500,379500,378000,379500,378000,124
20231123,131100,3983826000,378000,378000,378500,378000,11
20231123,131000,3979667000,378000,378000,378000,378000,24
20231123,130900,3970595000,378500,378000,378500,378000,9
20231123,130800,3967192500,378000,378500,378500,378000,19
20231123,130700,3960004000,378000,378000,378000,377500,26
20231123,130600,3950176500,378000,377500,378000,377500,17
20231123,130500,3943758000,377500,378000,378000,377500,6
20231123,130400,3941491500,378000,378000,378000,377500,6
20231123,130300,3939224500,378000,378500,378500,377500,15
20231123,130200,3933560500,377500,377500,378000,377500,21
20231123,130100,3925632500,377500,378000,378000,377500,5
20231123,130000,3923744000,377500,377000,377500,377000,19
20231123,125900,3916577500,377000,377000,377500,377000,4
20231123,125800,3915069000,377000,377500,378000,377000,45
20231123,125700,3898078000,377000,377000,377000,377000,15
20231123,125600,3892423000,377000,377000,377000,377000,20
20231123,125500,3884883000,377000,377500,377500,377000,112
20231123,125400,3842655500,378000,377500,378000,377000,24
20231123,125300,3833600500,377500,377500,377500,377000,11
20231123,125200,3829449500,378000,377500,378000,377000,22
20231123,125100,3821148500,377500,377500,377500,377500,29
20231123,125000,3810201000,377500,378000,378000,377500,15
20231123,124900,3804537500,377500,378000,378000,377500,157
20231123,124800,3745244000,378500,378500,378500,377500,13
20231123,124700,3740329500,378000,378000,378500,378000,17
20231123,124600,3733902500,378000,378000,378500,378000,9
20231123,124500,3730500000,378000,378000,378500,378000,21
20231123,124400,3722560500,378000,378000,378500,378000,28
20231123,124300,3711975000,378000,378000,378000,378000,55
20231123,124200,3691185000,378000,378500,378500,378000,13
20231123,124100,3686270000,378000,378000,378500,378000,3
20231123,124000,3685135500,378000,378500,378500,378000,2
20231123,123900,3684379000,378000,378000,378500,378000,22
20231123,123800,3676062500,378500,378000,378500,378000,15
20231123,123700,3670391500,378000,378500,378500,378000,5
20231123,123600,3668501000,378500,378000,378500,378000,4
20231123,123500,3666988500,378500,378000,378500,378000,17
20231123,123400,3660562000,378000,378500,378500,378000,23
20231123,123300,3651857000,378500,378500,378500,378500,3
20231123,123200,3650721500,378500,379000,379000,378000,12
20231123,123100,3646184000,378500,378000,378500,378000,52
20231123,123000,3626509000,378500,378500,379000,378000,13
20231123,122900,3621588000,378500,378500,378500,378500,2
20231123,122800,3620831000,378500,379000,379000,378000,4
20231123,122700,3619317000,378500,378500,379000,378000,31
20231123,122600,3607590000,378500,378500,378500,378500,1
20231123,122500,3607211500,378500,378500,378500,378500,5
20231123,122400,3605319000,379000,378000,379000,378000,24
20231123,122300,3596240000,378500,378000,378500,378000,16
20231123,122200,3590191000,378500,378500,378500,378000,6
20231123,122100,3587921000,379000,378000,379000,378000,9
20231123,122000,3584515000,378000,378500,378500,378000,17
20231123,121900,3578081000,378000,378500,379000,378000,19
20231123,121800,3570890500,379000,378500,379000,378500,102
20231123,121700,3532282500,378500,379500,379500,378500,4
20231123,121600,3530766500,379500,379000,379500,378500,22
20231123,121500,3522430500,378500,379000,379000,378500,24
20231123,121400,3513341500,378500,379000,379000,378500,13
20231123,121300,3508420500,378500,378500,379000,378500,15
20231123,121200,3502741500,379000,378500,379000,378500,6
20231123,121100,3500470000,378500,378500,378500,378500,15
20231123,121000,3494792500,378500,379000,379000,378500,12
20231123,120900,3490246000,378500,378500,378500,378500,13
20231123,120800,3485325500,379000,379000,379000,379000,18
20231123,120700,3478503500,379000,379000,379500,379000,20
20231123,120600,3470922000,379000,379000,379000,379000,29
20231123,120500,3459931000,379000,379000,379000,379000,3
20231123,120400,3458794000,379500,379500,379500,379500,4
20231123,120300,3457276000,379000,379000,379000,379000,17
20231123,120200,3450833000,379500,379500,379500,379000,24
20231123,120100,3441731500,379500,379000,379500,379000,16
20231123,120000,3435666000,379000,379500,379500,379000,17
20231123,115900,3429215000,379000,379500,379500,379000,26
20231123,115800,3419358500,379000,379000,379500,379000,14
20231123,115700,3414051500,379500,379500,379500,379500,0
20231123,115600,3414051500,379500,379500,379500,379500,4
20231123,115500,3412533500,379500,379000,379500,379000,38
20231123,115400,3398131000,379500,379000,379500,379000,3
20231123,115300,3396993500,379000,379500,379500,379000,3
20231123,115200,3395855500,379500,379500,379500,379000,18
20231123,115100,3389027500,379000,379000,379000,379000,21
20231123,115000,3381068500,379000,379500,379500,379000,4
20231123,114900,3379551000,379500,379000,379500,378500,13
20231123,114800,3374625000,379000,378500,379000,378500,15
20231123,114700,3368946000,380000,379000,380000,379000,26
20231123,114600,3359091000,379000,379000,379000,378500,7
20231123,114500,3356439500,379500,380000,380000,378000,7
20231123,114400,3353785000,378000,379500,380000,377500,499
20231123,114300,3164910500,380000,379500,380000,379500,14
20231123,114200,3159596500,380000,380000,380000,379500,5
20231123,114100,3157697500,379500,379500,380000,379500,6
20231123,114000,3155420000,379500,380000,380000,379500,170
20231123,113900,3090902500,380000,380000,380500,380000,46
20231123,113800,3073420000,380500,380000,380500,380000,107
20231123,113700,3032759500,380000,380000,380000,379500,121
20231123,113600,2986830500,380000,380500,380500,380000,10
20231123,113500,2983028500,380000,380000,381000,380000,16
20231123,113400,2976947000,380500,379500,381000,379500,471
20231123,113300,2797973000,379000,380000,380000,379000,69
20231123,113200,2771781000,379500,379500,379500,379500,5
20231123,113100,2769883500,379000,379500,380000,379000,38
20231123,113000,2755470500,379500,379000,379500,379000,69
20231123,112900,2729315000,379000,379000,379500,379000,33
20231123,112800,2716805000,379500,380000,380000,379000,16
20231123,112700,2710736500,380000,380000,380500,379500,297
20231123,112600,2597946500,380000,380500,380500,380000,29
20231123,112500,2586925500,381000,380000,381000,380000,98
20231123,112400,2549625500,380000,380000,380000,380000,13
20231123,112300,2544685500,380000,380000,380500,380000,31
20231123,112200,2532899500,380000,380000,380500,380000,88
20231123,112100,2499427500,380500,380000,381000,380000,21
20231123,112000,2491435500,380500,380000,380500,380000,17
20231123,111900,2484970500,380000,380000,381000,380000,70
20231123,111800,2458353500,380000,380000,380500,380000,21
20231123,111700,2450371500,380000,380000,380500,380000,113
20231123,111600,2407379500,380500,380000,380500,380000,34
20231123,111500,2394450500,380000,380500,381000,380000,213
20231123,111400,2313409500,380500,380500,380500,380500,23
20231123,111300,2304658000,380500,380500,381000,380500,14
20231123,111200,2299329500,381000,381000,381000,380500,56
20231123,111100,2278003000,381000,381000,381500,381000,29
20231123,111000,2266953000,381000,380500,381000,380500,91
20231123,110900,2232287500,380500,380500,381000,380500,13
20231123,110800,2227340000,380500,380500,381000,380500,30
20231123,110700,2215924500,380500,380500,381000,380500,40
20231123,110600,2200699000,380500,380500,381000,380500,40
20231123,110500,2185463000,380500,380500,381000,380500,75
20231123,110400,2156923000,380500,381000,381500,380500,137
20231123,110300,2104730000,381000,382000,382500,381000,198
20231123,110200,2029136000,382500,382000,382500,382000,38
20231123,110100,2014603500,382500,382000,382500,382000,14
20231123,110000,2009254500,382000,382000,382000,382000,18
20231123,105900,2002378500,382000,382500,382500,382000,52
20231123,105800,1982505000,382500,383000,383000,382500,14
20231123,105700,1977148000,382500,383000,383000,382500,35
20231123,105600,1963751000,382500,383000,383000,382500,109
20231123,105500,1922008500,383000,383500,383500,383000,23
20231123,105400,1913197500,383500,383000,383500,383000,16
20231123,105300,1907068500,383000,383000,383500,383000,31
20231123,105200,1895191000,383500,383500,383500,383000,23
20231123,105100,1886376000,383500,383000,384000,383000,22
20231123,105000,1877939500,383000,384000,384500,383000,1039
20231123,104900,1479025500,384500,384000,384500,384000,19
20231123,104800,1471724500,384000,384000,384500,384000,29
20231123,104700,1460588000,384000,384500,384500,384000,250
20231123,104600,1364470000,384500,385000,385000,384500,37
20231123,104500,1350243000,385000,384500,385000,384500,68
20231123,104400,1324094000,385000,384500,385000,384500,129
20231123,104300,1274491000,384500,384500,385000,384500,36
20231123,104200,1260637000,385000,385000,385000,384500,39
20231123,104100,1245624000,385000,385000,385000,385000,17
20231123,104000,1239079000,385000,385500,385500,385000,15
20231123,103900,1233303000,385000,385000,385500,385000,19
20231123,103800,1225987500,385000,385000,385000,385000,6
20231123,103700,1223677500,385000,385000,386000,385000,21
20231123,103600,1215589000,385000,385000,385500,385000,20
20231123,103500,1207887500,385000,385000,385500,385000,16
20231123,103400,1201725500,385500,385000,385500,385000,17
20231123,103300,1195177500,385500,385500,385500,385000,10
20231123,103200,1191323500,385000,385000,385000,384500,38
20231123,103100,1176709000,385000,385500,385500,385000,6
20231123,103000,1174398500,385000,385000,385000,385000,16
20231123,102900,1168238500,385000,385000,385000,385000,4
20231123,102800,1166698500,385500,386000,386000,385500,9
20231123,102700,1163228500,385500,385500,386000,385500,15
20231123,102600,1157444000,385000,385500,385500,385000,18
20231123,102500,1150511000,385500,385500,385500,385000,14
20231123,102400,1145114500,385000,385500,385500,384500,22
20231123,102300,1136645000,385500,385500,385500,385500,9
20231123,102200,1133175500,385500,385500,386000,385500,6
20231123,102100,1130862000,385500,385500,385500,385500,15
20231123,102000,1125079500,386500,385000,386500,385000,36
20231123,101900,1111216500,385500,386000,386000,385500,12
20231123,101800,1106589500,385500,385500,385500,385500,11
20231123,101700,1102349000,385000,385000,385000,385000,21
20231123,101600,1094264000,385000,385500,385500,385000,39
20231123,101500,1079245000,385000,385000,385500,385000,81
20231123,101400,1048047000,385500,385000,385500,385000,11
20231123,101300,1043811500,385500,385000,385500,385000,26
20231123,101200,1033800000,385500,385500,385500,385500,40
20231123,101100,1018380000,385500,385500,385500,385500,8
20231123,101000,1015296000,385500,386000,386000,385500,18
20231123,100900,1008356500,385500,386000,386000,385500,9
20231123,100800,1004883500,386000,385500,386000,385500,10
20231123,100700,1001028000,385500,385500,385500,385000,62
20231123,100600,977128000,386000,385000,386000,385000,9
20231123,100500,973659000,385000,385000,385000,385000,7
20231123,100400,970964000,385000,385500,385500,385000,48
20231123,100300,952483500,385000,386500,386500,385000,140
20231123,100200,898444000,386000,386000,386500,386000,15
20231123,100100,892653500,386500,386500,386500,386000,43
20231123,100000,876054500,386500,386000,386500,386000,15
20231123,095900,870258000,386000,386000,386500,386000,26
20231123,095800,860221500,386000,386000,386000,386000,8
20231123,095700,857133500,386500,386000,386500,386000,40
20231123,095600,841693000,386000,386500,386500,386000,96
20231123,095500,804623000,387000,386500,387000,386500,4
20231123,095400,803076500,387000,387000,387000,387000,2
20231123,095300,802302500,387000,387500,387500,387000,4
20231123,095200,800754000,387500,387500,388000,387500,14
20231123,095100,795327500,388000,387500,388000,387500,5
20231123,095000,793389500,387500,387000,387500,387000,19
20231123,094900,786029000,387000,387500,387500,387000,5
20231123,094800,784093500,388000,388000,388000,388000,8
20231123,094700,780989500,388000,388000,388000,388000,2
20231123,094600,780213500,387000,387000,387000,387000,9
20231123,094500,776730500,386500,386500,386500,386500,15
20231123,094400,770933000,386500,386000,388500,386000,54
20231123,094300,749998000,388000,385500,388000,385500,54
20231123,094200,729072500,387000,385500,387000,385500,70
20231123,094100,701989000,387000,385500,387000,385500,70
20231123,094000,674966500,385500,385000,385500,385000,21
20231123,093900,666874500,385000,385000,385000,385000,5
20231123,093800,664949500,384500,385500,385500,384500,28
20231123,093700,654164000,385500,385500,385500,385500,5
20231123,093600,652236500,385500,385000,385500,385000,6
20231123,093500,649926000,385500,385000,385500,385000,11
20231123,093400,645690500,384500,385000,385000,384500,41
20231123,093300,629917000,385000,384500,385000,384500,18
20231123,093200,622988000,385000,385000,385000,384500,36
20231123,093100,609128500,384500,384500,385000,384500,15
20231123,093000,603360000,384500,384500,385000,384500,19
20231123,092900,596053500,384500,384500,385000,384500,242
20231123,092800,503001000,384500,384500,384500,384500,33
20231123,092700,490312500,385000,386000,386500,385000,136
20231123,092600,437907500,386000,386000,386000,386000,24
20231123,092500,428643500,386000,386000,386000,386000,7
20231123,092400,425941500,386500,386000,386500,386000,49
20231123,092300,407027000,386000,386500,386500,386000,13
20231123,092200,402008500,386500,386000,386500,386000,7
20231123,092100,399305000,386000,386500,386500,386000,62
20231123,092000,375371000,386000,386000,386500,386000,45
20231123,091900,357993500,386000,387500,387500,386000,73
20231123,091800,329754000,388000,388000,388000,388000,26
20231123,091700,319666000,388500,388000,388500,388000,2
20231123,091600,318889500,388000,388000,388000,388000,3
20231123,091500,317725500,388000,388000,388000,388000,16
20231123,091400,311517500,388000,389000,389000,388000,51
20231123,091300,291687000,389000,390500,390500,389000,226
20231123,091200,203546000,391000,391000,391500,390500,27
20231123,091100,192992500,391000,390500,391000,390000,19
20231123,091000,185573000,390000,390500,390500,390000,41
20231123,090900,169579500,390500,389000,390500,389000,21
20231123,090800,161399500,389000,389500,390000,389000,9
20231123,090700,157892500,389500,389500,389500,389500,124
20231123,090600,109594500,389500,389500,389500,389500,9
20231123,090500,106089000,389000,387500,389000,387500,8
20231123,090400,102986000,387500,387500,387500,387000,127
20231123,090300,53820000,388000,387500,388000,387000,10
20231123,090200,49943500,387500,387000,387500,387000,26
20231123,090100,39873000,387000,387500,388000,387000,19
20231123,090000,32509000,387000,387000,388000,387000,84