KissMeData/213420/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201800,4396775500,47350,47350,47350,47350,2415
20231122,201700,4396775500,47350,47350,47350,47350,0
20231122,201600,4396775500,47350,47350,47350,47350,0
20231122,201500,4396775500,47350,47350,47350,47350,0
20231122,201400,4396775500,47350,47350,47350,47350,0
20231122,201300,4396775500,47350,47350,47350,47350,0
20231122,201200,4396775500,47350,47350,47350,47350,0
20231122,201100,4396775500,47350,47350,47350,47350,0
20231122,201000,4396775500,47350,47350,47350,47350,0
20231122,200900,4396775500,47350,47350,47350,47350,0
20231122,200800,4396775500,47350,47350,47350,47350,0
20231122,200700,4396775500,47350,47350,47350,47350,0
20231122,200600,4396775500,47350,47350,47350,47350,0
20231122,200500,4396775500,47350,47350,47350,47350,0
20231122,200400,4396775500,47350,47350,47350,47350,0
20231122,200300,4396775500,47350,47350,47350,47350,0
20231122,200200,4396775500,47350,47350,47350,47350,0
20231122,200100,4396775500,47350,47350,47350,47350,0
20231122,200000,4396775500,47350,47350,47350,47350,0
20231122,195900,4396775500,47350,47350,47350,47350,0
20231122,195800,4396775500,47350,47350,47350,47350,0
20231122,195700,4396775500,47350,47350,47350,47350,0
20231122,195600,4396775500,47350,47350,47350,47350,0
20231122,195500,4396775500,47350,47350,47350,47350,0
20231122,195400,4396775500,47350,47350,47350,47350,0
20231122,195300,4396775500,47350,47350,47350,47350,0
20231122,195200,4396775500,47350,47350,47350,47350,0
20231122,195100,4396775500,47350,47350,47350,47350,0
20231122,195000,4396775500,47350,47350,47350,47350,0
20231122,194900,4396775500,47350,47350,47350,47350,0
20231122,194800,4396775500,47350,47350,47350,47350,2415
20231122,194700,4396775500,47350,47350,47350,47350,0
20231122,194600,4396775500,47350,47350,47350,47350,0
20231122,194500,4396775500,47350,47350,47350,47350,0
20231122,194400,4396775500,47350,47350,47350,47350,0
20231122,194300,4396775500,47350,47350,47350,47350,0
20231122,194200,4396775500,47350,47350,47350,47350,0
20231122,194100,4396775500,47350,47350,47350,47350,0
20231122,194000,4396775500,47350,47350,47350,47350,0
20231122,193900,4396775500,47350,47350,47350,47350,0
20231122,193800,4396775500,47350,47350,47350,47350,0
20231122,193700,4396775500,47350,47350,47350,47350,0
20231122,193600,4396775500,47350,47350,47350,47350,0
20231122,193500,4396775500,47350,47350,47350,47350,0
20231122,193400,4396775500,47350,47350,47350,47350,0
20231122,193300,4396775500,47350,47350,47350,47350,0
20231122,193200,4396775500,47350,47350,47350,47350,0
20231122,193100,4396775500,47350,47350,47350,47350,0
20231122,193000,4396775500,47350,47350,47350,47350,0
20231122,192900,4396775500,47350,47350,47350,47350,0
20231122,192800,4396775500,47350,47350,47350,47350,0
20231122,192700,4396775500,47350,47350,47350,47350,0
20231122,192600,4396775500,47350,47350,47350,47350,0
20231122,192500,4396775500,47350,47350,47350,47350,0
20231122,192400,4396775500,47350,47350,47350,47350,0
20231122,192300,4396775500,47350,47350,47350,47350,0
20231122,192200,4396775500,47350,47350,47350,47350,0
20231122,192100,4396775500,47350,47350,47350,47350,0
20231122,192000,4396775500,47350,47350,47350,47350,0
20231122,191900,4396775500,47350,47350,47350,47350,0
20231122,191800,4396775500,47350,47350,47350,47350,2415
20231122,191700,4396775500,47350,47350,47350,47350,0
20231122,191600,4396775500,47350,47350,47350,47350,0
20231122,191500,4396775500,47350,47350,47350,47350,0
20231122,191400,4396775500,47350,47350,47350,47350,0
20231122,191300,4396775500,47350,47350,47350,47350,0
20231122,191200,4396775500,47350,47350,47350,47350,0
20231122,191100,4396775500,47350,47350,47350,47350,0
20231122,191000,4396775500,47350,47350,47350,47350,0
20231122,190900,4396775500,47350,47350,47350,47350,0
20231122,190800,4396775500,47350,47350,47350,47350,0
20231122,190700,4396775500,47350,47350,47350,47350,0
20231122,190600,4396775500,47350,47350,47350,47350,0
20231122,190500,4396775500,47350,47350,47350,47350,0
20231122,190400,4396775500,47350,47350,47350,47350,0
20231122,190300,4396775500,47350,47350,47350,47350,0
20231122,190200,4396775500,47350,47350,47350,47350,0
20231122,190100,4396775500,47350,47350,47350,47350,0
20231122,190000,4396775500,47350,47350,47350,47350,0
20231122,185900,4396775500,47350,47350,47350,47350,0
20231122,185800,4396775500,47350,47350,47350,47350,0
20231122,185700,4396775500,47350,47350,47350,47350,0
20231122,185600,4396775500,47350,47350,47350,47350,0
20231122,185500,4396775500,47350,47350,47350,47350,0
20231122,185400,4396775500,47350,47350,47350,47350,0
20231122,185300,4396775500,47350,47350,47350,47350,0
20231122,185200,4396775500,47350,47350,47350,47350,0
20231122,185100,4396775500,47350,47350,47350,47350,0
20231122,185000,4396775500,47350,47350,47350,47350,0
20231122,184900,4396775500,47350,47350,47350,47350,0
20231122,184800,4396775500,47350,47350,47350,47350,2415
20231122,184700,4396775500,47350,47350,47350,47350,0
20231122,184600,4396775500,47350,47350,47350,47350,0
20231122,184500,4396775500,47350,47350,47350,47350,0
20231122,184400,4396775500,47350,47350,47350,47350,0
20231122,184300,4396775500,47350,47350,47350,47350,0
20231122,184200,4396775500,47350,47350,47350,47350,0
20231122,184100,4396775500,47350,47350,47350,47350,0
20231122,184000,4396775500,47350,47350,47350,47350,0
20231122,183900,4396775500,47350,47350,47350,47350,0
20231122,183800,4396775500,47350,47350,47350,47350,0
20231122,183700,4396775500,47350,47350,47350,47350,0
20231122,183600,4396775500,47350,47350,47350,47350,0
20231122,183500,4396775500,47350,47350,47350,47350,0
20231122,183400,4396775500,47350,47350,47350,47350,0
20231122,183300,4396775500,47350,47350,47350,47350,0
20231122,183200,4396775500,47350,47350,47350,47350,0
20231122,183100,4396775500,47350,47350,47350,47350,0
20231122,183000,4396775500,47350,47350,47350,47350,0
20231122,182900,4396775500,47350,47350,47350,47350,0
20231122,182800,4396775500,47350,47350,47350,47350,0
20231122,182700,4396775500,47350,47350,47350,47350,0
20231122,182600,4396775500,47350,47350,47350,47350,0
20231122,182500,4396775500,47350,47350,47350,47350,0
20231122,182400,4396775500,47350,47350,47350,47350,0
20231122,182300,4396775500,47350,47350,47350,47350,0
20231122,182200,4396775500,47350,47350,47350,47350,0
20231122,182100,4396775500,47350,47350,47350,47350,0
20231122,182000,4396775500,47350,47350,47350,47350,0
20231122,181900,4396775500,47350,47350,47350,47350,0
20231122,181800,4396775500,47350,47350,47350,47350,2415
20231122,181700,4396775500,47350,47350,47350,47350,0
20231122,181600,4396775500,47350,47350,47350,47350,0
20231122,181500,4396775500,47350,47350,47350,47350,0
20231122,181400,4396775500,47350,47350,47350,47350,0
20231122,181300,4396775500,47350,47350,47350,47350,0
20231122,181200,4396775500,47350,47350,47350,47350,0
20231122,181100,4396775500,47350,47350,47350,47350,0
20231122,181000,4396775500,47350,47350,47350,47350,0
20231122,180900,4396775500,47350,47350,47350,47350,0
20231122,180800,4396775500,47350,47350,47350,47350,0
20231122,180700,4396775500,47350,47350,47350,47350,0
20231122,180600,4396775500,47350,47350,47350,47350,0
20231122,180500,4396775500,47350,47350,47350,47350,0
20231122,180400,4396775500,47350,47350,47350,47350,0
20231122,180300,4396775500,47350,47350,47350,47350,0
20231122,180200,4396775500,47350,47350,47350,47350,0
20231122,180100,4396775500,47350,47350,47350,47350,0
20231122,180000,4396775500,47350,47350,47350,47350,0
20231122,175900,4396775500,47350,47350,47350,47350,0
20231122,175800,4396775500,47350,47350,47350,47350,0
20231122,175700,4396775500,47350,47350,47350,47350,0
20231122,175600,4396775500,47350,47350,47350,47350,0
20231122,175500,4396775500,47350,47350,47350,47350,0
20231122,175400,4396775500,47350,47350,47350,47350,0
20231122,175300,4396775500,47350,47350,47350,47350,0
20231122,175200,4396775500,47350,47350,47350,47350,0
20231122,175100,4396775500,47350,47350,47350,47350,0
20231122,175000,4396775500,47350,47350,47350,47350,0
20231122,174900,4396775500,47350,47350,47350,47350,0
20231122,174800,4396775500,47350,47350,47350,47350,2415
20231122,174700,4396775500,47350,47350,47350,47350,0
20231122,174600,4396775500,47350,47350,47350,47350,0
20231122,174500,4396775500,47350,47350,47350,47350,0
20231122,174400,4396775500,47350,47350,47350,47350,0
20231122,174300,4396775500,47350,47350,47350,47350,0
20231122,174200,4396775500,47350,47350,47350,47350,0
20231122,174100,4396775500,47350,47350,47350,47350,0
20231122,174000,4396775500,47350,47350,47350,47350,0
20231122,173900,4396775500,47350,47350,47350,47350,0
20231122,173800,4396775500,47350,47350,47350,47350,0
20231122,173700,4396775500,47350,47350,47350,47350,0
20231122,173600,4396775500,47350,47350,47350,47350,0
20231122,173500,4396775500,47350,47350,47350,47350,0
20231122,173400,4396775500,47350,47350,47350,47350,0
20231122,173300,4396775500,47350,47350,47350,47350,0
20231122,173200,4396775500,47350,47350,47350,47350,0
20231122,173100,4396775500,47350,47350,47350,47350,0
20231122,173000,4396775500,47350,47350,47350,47350,0
20231122,172900,4396775500,47350,47350,47350,47350,0
20231122,172800,4396775500,47350,47350,47350,47350,0
20231122,172700,4396775500,47350,47350,47350,47350,0
20231122,172600,4396775500,47350,47350,47350,47350,0
20231122,172500,4396775500,47350,47350,47350,47350,0
20231122,172400,4396775500,47350,47350,47350,47350,0
20231122,172300,4396775500,47350,47350,47350,47350,0
20231122,172200,4396775500,47350,47350,47350,47350,0
20231122,172100,4396775500,47350,47350,47350,47350,0
20231122,172000,4396775500,47350,47350,47350,47350,0
20231122,171900,4396775500,47350,47350,47350,47350,0
20231122,171800,4396775500,47350,47350,47350,47350,2415
20231122,171700,4396775500,47350,47350,47350,47350,0
20231122,171600,4396775500,47350,47350,47350,47350,0
20231122,171500,4396775500,47350,47350,47350,47350,0
20231122,171400,4396775500,47350,47350,47350,47350,0
20231122,171300,4396775500,47350,47350,47350,47350,0
20231122,171200,4396775500,47350,47350,47350,47350,0
20231122,171100,4396775500,47350,47350,47350,47350,0
20231122,171000,4396775500,47350,47350,47350,47350,0
20231122,170900,4396775500,47350,47350,47350,47350,0
20231122,170800,4396775500,47350,47350,47350,47350,0
20231122,170700,4396775500,47350,47350,47350,47350,0
20231122,170600,4396775500,47350,47350,47350,47350,0
20231122,170500,4396775500,47350,47350,47350,47350,0
20231122,170400,4396775500,47350,47350,47350,47350,0
20231122,170300,4396775500,47350,47350,47350,47350,0
20231122,170200,4396775500,47350,47350,47350,47350,0
20231122,170100,4396775500,47350,47350,47350,47350,0
20231122,170000,4396775500,47350,47350,47350,47350,0
20231122,165900,4396775500,47350,47350,47350,47350,0
20231122,165800,4396775500,47350,47350,47350,47350,0
20231122,165700,4396775500,47350,47350,47350,47350,0
20231122,165600,4396775500,47350,47350,47350,47350,0
20231122,165500,4396775500,47350,47350,47350,47350,0
20231122,165400,4396775500,47350,47350,47350,47350,0
20231122,165300,4396775500,47350,47350,47350,47350,0
20231122,165200,4396775500,47350,47350,47350,47350,0
20231122,165100,4396775500,47350,47350,47350,47350,0
20231122,165000,4396775500,47350,47350,47350,47350,0
20231122,164900,4396775500,47350,47350,47350,47350,0
20231122,164800,4396775500,47350,47350,47350,47350,2415
20231122,164700,4396775500,47350,47350,47350,47350,0
20231122,164600,4396775500,47350,47350,47350,47350,0
20231122,164500,4396775500,47350,47350,47350,47350,0
20231122,164400,4396775500,47350,47350,47350,47350,0
20231122,164300,4396775500,47350,47350,47350,47350,0
20231122,164200,4396775500,47350,47350,47350,47350,0
20231122,164100,4396775500,47350,47350,47350,47350,0
20231122,164000,4396775500,47350,47350,47350,47350,0
20231122,163900,4396775500,47350,47350,47350,47350,0
20231122,163800,4396775500,47350,47350,47350,47350,0
20231122,163700,4396775500,47350,47350,47350,47350,0
20231122,163600,4396775500,47350,47350,47350,47350,0
20231122,163500,4396775500,47350,47350,47350,47350,0
20231122,163400,4396775500,47350,47350,47350,47350,0
20231122,163300,4396775500,47350,47350,47350,47350,0
20231122,163200,4396775500,47350,47350,47350,47350,0
20231122,163100,4396775500,47350,47350,47350,47350,0
20231122,163000,4396775500,47350,47350,47350,47350,0
20231122,162900,4396775500,47350,47350,47350,47350,0
20231122,162800,4396775500,47350,47350,47350,47350,0
20231122,162700,4396775500,47350,47350,47350,47350,0
20231122,162600,4396775500,47350,47350,47350,47350,0
20231122,162500,4396775500,47350,47350,47350,47350,0
20231122,162400,4396775500,47350,47350,47350,47350,0
20231122,162300,4396775500,47350,47350,47350,47350,0
20231122,162200,4396775500,47350,47350,47350,47350,0
20231122,162100,4396775500,47350,47350,47350,47350,0
20231122,162000,4396775500,47350,47350,47350,47350,0
20231122,161900,4396775500,47350,47350,47350,47350,0
20231122,161800,4396775500,47350,47350,47350,47350,2415
20231122,161700,4396775500,47350,47350,47350,47350,0
20231122,161600,4396775500,47350,47350,47350,47350,0
20231122,161500,4396775500,47350,47350,47350,47350,0
20231122,161400,4396775500,47350,47350,47350,47350,0
20231122,161300,4396775500,47350,47350,47350,47350,0
20231122,161200,4396775500,47350,47350,47350,47350,0
20231122,161100,4396775500,47350,47350,47350,47350,0
20231122,161000,4396775500,47350,47350,47350,47350,0
20231122,160900,4396775500,47350,47350,47350,47350,0
20231122,160800,4396775500,47350,47350,47350,47350,0
20231122,160700,4396775500,47350,47350,47350,47350,0
20231122,160600,4396775500,47350,47350,47350,47350,0
20231122,160500,4396775500,47350,47350,47350,47350,0
20231122,160400,4396775500,47350,47350,47350,47350,0
20231122,160300,4396775500,47350,47350,47350,47350,0
20231122,160200,4396775500,47350,47350,47350,47350,0
20231122,160100,4396775500,47350,47350,47350,47350,0
20231122,160000,4396775500,47350,47350,47350,47350,0
20231122,155900,4396775500,47350,47350,47350,47350,0
20231122,155800,4396775500,47350,47350,47350,47350,0
20231122,155700,4396775500,47350,47350,47350,47350,0
20231122,155600,4396775500,47350,47350,47350,47350,0
20231122,155500,4396775500,47350,47350,47350,47350,0
20231122,155400,4396775500,47350,47350,47350,47350,0
20231122,155300,4396775500,47350,47350,47350,47350,0
20231122,155200,4396775500,47350,47350,47350,47350,0
20231122,155100,4396775500,47350,47350,47350,47350,0
20231122,155000,4396775500,47350,47350,47350,47350,0
20231122,154900,4396775500,47350,47350,47350,47350,0
20231122,154800,4396775500,47350,47350,47350,47350,2415
20231122,154700,4396775500,47350,47350,47350,47350,0
20231122,154600,4396775500,47350,47350,47350,47350,0
20231122,154500,4396775500,47350,47350,47350,47350,0
20231122,154400,4396775500,47350,47350,47350,47350,0
20231122,154300,4396775500,47350,47350,47350,47350,0
20231122,154200,4396775500,47350,47350,47350,47350,0
20231122,154100,4396775500,47350,47350,47350,47350,0
20231122,154000,4396775500,47350,47350,47350,47350,0
20231122,153900,4396775500,47350,47350,47350,47350,0
20231122,153800,4396775500,47350,47350,47350,47350,0
20231122,153700,4396775500,47350,47350,47350,47350,0
20231122,153600,4396775500,47350,47350,47350,47350,0
20231122,153500,4396775500,47350,47350,47350,47350,0
20231122,153400,4396775500,47350,47350,47350,47350,0
20231122,153300,4396775500,47350,47350,47350,47350,0
20231122,153200,4396775500,47350,47350,47350,47350,0
20231122,153100,4396775500,47350,47350,47350,47350,0
20231122,153000,4396775500,47350,47350,47350,47350,2415
20231122,152900,4282425250,47400,47400,47400,47400,0
20231122,152800,4282425250,47400,47400,47400,47400,0
20231122,152700,4282425250,47400,47400,47400,47400,0
20231122,152600,4282425250,47400,47400,47400,47400,0
20231122,152500,4282425250,47400,47400,47400,47400,0
20231122,152400,4282425250,47400,47400,47400,47400,0
20231122,152300,4282425250,47400,47400,47400,47400,0
20231122,152200,4282425250,47400,47400,47400,47400,0
20231122,152100,4282425250,47400,47400,47400,47400,0
20231122,152000,4282425250,47400,47400,47400,47400,0
20231122,151900,4282425250,47400,47450,47450,47350,436
20231122,151800,4261759300,47400,47500,47500,47400,331
20231122,151700,4246051200,47450,47500,47500,47450,29
20231122,151600,4244674050,47450,47500,47500,47450,398
20231122,151500,4225787400,47500,47500,47500,47450,165
20231122,151400,4217950050,47500,47500,47500,47500,86
20231122,151300,4213865050,47500,47500,47500,47450,214
20231122,151200,4203710050,47450,47450,47500,47450,147
20231122,151100,4196734750,47500,47500,47500,47450,282
20231122,151000,4183352300,47500,47500,47500,47450,149
20231122,150900,4176281650,47450,47500,47500,47450,131
20231122,150800,4170062900,47450,47500,47500,47450,29
20231122,150700,4168685450,47500,47500,47500,47450,85
20231122,150600,4164650400,47450,47500,47500,47450,127
20231122,150500,4158618500,47500,47500,47500,47450,103
20231122,150400,4153726500,47500,47450,47500,47450,492
20231122,150300,4130376850,47450,47400,47450,47400,659
20231122,150200,4099138000,47400,47400,47400,47350,165
20231122,150100,4091319900,47400,47400,47400,47350,263
20231122,150000,4078862450,47350,47350,47450,47300,135
20231122,145900,4072466800,47400,47400,47400,47300,250
20231122,145800,4060623700,47400,47400,47450,47350,195
20231122,145700,4051380500,47400,47450,47500,47400,206
20231122,145600,4041611650,47450,47400,47450,47400,109
20231122,145500,4036441600,47450,47400,47450,47400,131
20231122,145400,4030227750,47450,47450,47450,47400,71
20231122,145300,4026860200,47400,47450,47450,47400,131
20231122,145200,4020646700,47400,47500,47500,47400,87
20231122,145100,4016516700,47450,47400,47450,47350,112
20231122,145000,4011206600,47400,47300,47400,47300,128
20231122,144900,4005144850,47400,47300,47400,47300,116
20231122,144800,3999649550,47350,47350,47350,47300,239
20231122,144700,3988335950,47300,47300,47350,47300,124
20231122,144600,3982467900,47350,47300,47350,47250,889
20231122,144500,3940418550,47250,47250,47300,47250,115
20231122,144400,3934981950,47250,47300,47300,47250,149
20231122,144300,3927934950,47300,47350,47350,47300,108
20231122,144200,3922823750,47300,47300,47350,47300,132
20231122,144100,3916577600,47300,47300,47350,47300,193
20231122,144000,3907447500,47350,47350,47350,47300,203
20231122,143900,3897842850,47350,47350,47350,47300,207
20231122,143800,3888043500,47350,47300,47350,47300,91
20231122,143700,3883737050,47300,47350,47350,47300,175
20231122,143600,3875453350,47400,47400,47400,47350,90
20231122,143500,3871190100,47350,47350,47350,47300,180
20231122,143400,3862672250,47400,47400,47450,47300,659
20231122,143300,3831479200,47400,47350,47400,47350,111
20231122,143200,3826220500,47400,47350,47450,47350,198
20231122,143100,3816834950,47400,47350,47400,47300,373
20231122,143000,3799173900,47400,47450,47450,47300,1625
20231122,142900,3722244950,47450,47450,47450,47400,197
20231122,142800,3712899650,47450,47400,47450,47400,136
20231122,142700,3706449050,47450,47450,47500,47400,102
20231122,142600,3701611350,47450,47500,47500,47450,161
20231122,142500,3693970700,47450,47500,47500,47450,318
20231122,142400,3678877450,47500,47500,47500,47450,100
20231122,142300,3674129750,47450,47450,47500,47450,111
20231122,142200,3668860050,47450,47500,47500,47450,126
20231122,142100,3662877200,47500,47500,47500,47450,104
20231122,142000,3657939250,47450,47500,47550,47400,273
20231122,141900,3644982950,47500,47450,47500,47450,537
20231122,141800,3619499800,47450,47400,47450,47400,98
20231122,141700,3614852300,47450,47450,47450,47400,116
20231122,141600,3609350300,47450,47500,47500,47400,468
20231122,141500,3587144450,47500,47500,47500,47450,183
20231122,141400,3578456200,47500,47550,47550,47450,413
20231122,141300,3558852200,47550,47550,47600,47500,215
20231122,141200,3548629000,47550,47500,47550,47450,79
20231122,141100,3544875700,47500,47500,47550,47500,440
20231122,141000,3523971650,47600,47600,47600,47500,149
20231122,140900,3516885400,47500,47600,47600,47500,92
20231122,140800,3512511100,47600,47600,47600,47550,105
20231122,140700,3507515450,47600,47600,47600,47550,130
20231122,140600,3501330450,47600,47550,47600,47550,111
20231122,140500,3496049350,47550,47550,47550,47450,134
20231122,140400,3489681300,47500,47450,47500,47450,29
20231122,140300,3488305050,47400,47400,47450,47400,155
20231122,140200,3480955000,47350,47350,47450,47350,629
20231122,140100,3451140500,47350,47500,47550,47350,1758
20231122,140000,3367776650,47550,47550,47550,47500,88
20231122,135900,3363594750,47550,47500,47550,47500,91
20231122,135800,3359268700,47500,47550,47550,47500,133
20231122,135700,3352948600,47500,47500,47550,47500,89
20231122,135600,3348719050,47550,47550,47550,47500,139
20231122,135500,3342112050,47550,47550,47550,47450,105
20231122,135400,3337123950,47550,47500,47550,47450,54
20231122,135300,3334558750,47450,47450,47550,47450,130
20231122,135200,3328383450,47500,47550,47550,47450,189
20231122,135100,3319401600,47550,47450,47550,47450,111
20231122,135000,3314127700,47450,47500,47550,47450,91
20231122,134900,3309802700,47550,47500,47550,47450,114
20231122,134800,3304386100,47550,47500,47550,47450,106
20231122,134700,3299348050,47500,47550,47550,47450,194
20231122,134600,3290126300,47450,47450,47550,47450,58
20231122,134500,3287371300,47550,47450,47550,47450,161
20231122,134400,3279719100,47450,47450,47500,47450,219
20231122,134300,3269319100,47500,47450,47500,47450,103
20231122,134200,3264428800,47500,47450,47500,47450,104
20231122,134100,3259490350,47500,47500,47500,47450,87
20231122,134000,3255360200,47400,47400,47500,47400,111
20231122,133900,3250094450,47450,47450,47450,47400,284
20231122,133800,3236632100,47400,47500,47500,47400,174
20231122,133700,3228376550,47550,47550,47600,47500,774
20231122,133600,3191573900,47600,47550,47600,47550,80
20231122,133500,3187766950,47600,47600,47600,47550,226
20231122,133400,3177011450,47600,47600,47600,47550,71
20231122,133300,3173634250,47600,47600,47600,47500,137
20231122,133200,3167116450,47550,47550,47600,47500,356
20231122,133100,3150189850,47550,47500,47550,47450,127
20231122,133000,3144155850,47450,47450,47500,47450,192
20231122,132900,3135038600,47500,47450,47500,47450,156
20231122,132800,3127630100,47500,47500,47550,47450,102
20231122,132700,3122783550,47500,47450,47550,47450,60
20231122,132600,3119932650,47450,47450,47550,47450,123
20231122,132500,3114091450,47500,47450,47500,47450,116
20231122,132400,3108582700,47450,47500,47500,47450,57
20231122,132300,3105877600,47500,47400,47500,47400,929
20231122,132200,3061833650,47400,47400,47400,47350,166
20231122,132100,3053967900,47400,47400,47400,47350,206
20231122,132000,3044205650,47400,47400,47400,47350,134
20231122,131900,3037858100,47350,47400,47400,47350,144
20231122,131800,3031037250,47350,47350,47400,47350,205
20231122,131700,3021325100,47350,47400,47400,47350,105
20231122,131600,3016350550,47400,47400,47400,47350,99
20231122,131500,3011660200,47350,47450,47500,47350,182
20231122,131400,3003028750,47450,47450,47500,47400,31
20231122,131300,3001557850,47400,47400,47400,47350,108
20231122,131200,2996441350,47450,47350,47450,47350,90
20231122,131100,2992175950,47400,47350,47400,47300,221
20231122,131000,2981708600,47350,47400,47450,47250,2061
20231122,130900,2884159700,47400,47350,47400,47350,399
20231122,130800,2865248400,47350,47400,47400,47350,234
20231122,130700,2854164600,47350,47400,47450,47350,573
20231122,130600,2827002400,47400,47400,47450,47400,97
20231122,130500,2822402300,47400,47450,47500,47400,136
20231122,130400,2815949200,47450,47400,47500,47400,126
20231122,130300,2809971850,47450,47450,47500,47400,77
20231122,130200,2806317100,47450,47450,47500,47450,183
20231122,130100,2797632700,47500,47500,47500,47450,761
20231122,130000,2761486900,47500,47550,47550,47500,104
20231122,125900,2756543150,47600,47500,47600,47500,116
20231122,125800,2751025850,47600,47550,47600,47550,141
20231122,125700,2744316300,47500,47500,47600,47500,94
20231122,125600,2739847900,47500,47500,47600,47500,190
20231122,125500,2730807250,47500,47550,47600,47500,93
20231122,125400,2726382850,47550,47500,47550,47500,96
20231122,125300,2721819800,47550,47550,47600,47500,81
20231122,125200,2717967550,47550,47550,47600,47550,76
20231122,125100,2714352400,47550,47550,47600,47550,149
20231122,125000,2707262700,47550,47550,47600,47550,79
20231122,124900,2703506200,47550,47650,47650,47500,322
20231122,124800,2688196150,47650,47550,47650,47550,92
20231122,124700,2683816800,47650,47600,47650,47550,410
20231122,124600,2664296100,47550,47550,47600,47550,82
20231122,124500,2660394800,47550,47600,47600,47550,158
20231122,124400,2652878500,47550,47600,47600,47550,261
20231122,124300,2640456700,47600,47650,47650,47600,79
20231122,124200,2636694050,47650,47650,47700,47650,158
20231122,124100,2629162450,47650,47700,47700,47650,91
20231122,124000,2624822050,47650,47700,47700,47650,45
20231122,123900,2622675900,47650,47650,47700,47600,70
20231122,123800,2619339450,47650,47700,47700,47650,55
20231122,123700,2616717150,47700,47700,47700,47650,90
20231122,123600,2612425000,47700,47600,47700,47600,87
20231122,123500,2608277800,47700,47650,47700,47600,92
20231122,123400,2603893400,47650,47650,47650,47650,99
20231122,123300,2599176050,47700,47700,47700,47650,72
20231122,123200,2595741850,47700,47650,47700,47650,178
20231122,123100,2587257850,47650,47700,47700,47650,104
20231122,123000,2582299150,47650,47700,47700,47650,84
20231122,122900,2578293100,47650,47650,47700,47650,40
20231122,122800,2576386950,47700,47700,47700,47650,718
20231122,122700,2542139400,47750,47700,47800,47700,101
20231122,122600,2537316100,47700,47750,47750,47700,70
20231122,122500,2533974000,47750,47750,47750,47700,107
20231122,122400,2528867800,47750,47750,47800,47750,163
20231122,122300,2521079450,47750,47750,47750,47750,133
20231122,122200,2514728700,47700,47700,47750,47700,84
20231122,122100,2510719350,47700,47700,47750,47700,108
20231122,122000,2505562700,47750,47750,47750,47750,56
20231122,121900,2502888700,47750,47750,47750,47700,66
20231122,121800,2499737550,47750,47700,47750,47700,19
20231122,121700,2498830700,47750,47750,47800,47750,120
20231122,121600,2493100100,47800,47800,47800,47800,54
20231122,121500,2490518900,47750,47800,47800,47750,58
20231122,121400,2487746900,47800,47750,47800,47750,127
20231122,121300,2481677450,47800,47800,47800,47800,38
20231122,121200,2479861050,47750,47750,47800,47750,58
20231122,121100,2477089100,47750,47750,47750,47750,132
20231122,121000,2470786100,47700,47700,47750,47700,65
20231122,120900,2467683150,47750,47750,47750,47700,62
20231122,120800,2464722700,47700,47750,47750,47700,60
20231122,120700,2461857900,47700,47700,47750,47700,210
20231122,120600,2451832900,47750,47750,47750,47700,360
20231122,120500,2434653100,47750,47700,47750,47700,56
20231122,120400,2431979250,47750,47700,47750,47700,282
20231122,120300,2418514000,47750,47750,47750,47750,63
20231122,120200,2415505750,47700,47750,47750,47700,66
20231122,120100,2412354450,47700,47700,47750,47700,87
20231122,120000,2408200650,47750,47700,47750,47700,76
20231122,115900,2404572000,47700,47700,47750,47700,68
20231122,115800,2401325350,47700,47750,47750,47700,68
20231122,115700,2398079350,47700,47700,47750,47700,150
20231122,115600,2390919050,47700,47750,47750,47700,56
20231122,115500,2388247550,47750,47700,47750,47700,61
20231122,115400,2385335250,47750,47750,47750,47750,84
20231122,115300,2381324250,47750,47700,47750,47700,78
20231122,115200,2377599950,47750,47700,47750,47700,94
20231122,115100,2373112850,47750,47750,47750,47750,74
20231122,115000,2369579350,47750,47750,47750,47700,84
20231122,114900,2365568650,47750,47750,47750,47750,65
20231122,114800,2362464900,47750,47750,47750,47700,79
20231122,114700,2358693050,47700,47750,47750,47700,83
20231122,114600,2354730800,47750,47650,47750,47650,97
20231122,114500,2350099900,47700,47700,47700,47650,34
20231122,114400,2348478250,47700,47650,47700,47650,61
20231122,114300,2345569250,47650,47600,47650,47600,72
20231122,114200,2342138750,47650,47650,47650,47650,44
20231122,114100,2340042150,47650,47650,47650,47600,63
20231122,114000,2337040400,47650,47650,47700,47600,89
20231122,113900,2332798550,47650,47650,47700,47650,122
20231122,113800,2326983550,47700,47700,47700,47650,63
20231122,113700,2323978700,47700,47650,47700,47600,139
20231122,113600,2317355100,47700,47600,47700,47600,63
20231122,113500,2314350300,47700,47650,47700,47650,46
20231122,113400,2312157550,47600,47700,47700,47600,114
20231122,113300,2306721500,47700,47700,47700,47650,39
20231122,113200,2304861400,47650,47700,47700,47650,90
20231122,113100,2300572500,47700,47650,47700,47600,87
20231122,113000,2296425400,47650,47600,47650,47550,110
20231122,112900,2291184950,47600,47600,47600,47550,181
20231122,112800,2282572850,47600,47600,47650,47600,46
20231122,112700,2280381400,47650,47600,47650,47550,59
20231122,112600,2277572800,47550,47550,47550,47550,63
20231122,112500,2274577150,47550,47550,47550,47500,65
20231122,112400,2271486550,47550,47550,47550,47550,58
20231122,112300,2268728650,47500,47550,47700,47500,183
20231122,112200,2260022700,47550,47700,47700,47550,106
20231122,112100,2254976100,47650,47650,47700,47600,112
20231122,112000,2249639350,47650,47650,47650,47600,192
20231122,111900,2240493300,47650,47600,47650,47600,29
20231122,111800,2239111850,47650,47700,47700,47650,124
20231122,111700,2233198550,47700,47700,47750,47700,66
20231122,111600,2230047900,47650,47700,47700,47650,56
20231122,111500,2227377000,47750,47700,47750,47700,76
20231122,111400,2223751400,47700,47700,47700,47650,88
20231122,111300,2219554100,47650,47650,47650,47650,78
20231122,111200,2215837400,47600,47550,47600,47550,33
20231122,111100,2214267000,47550,47650,47650,47500,54
20231122,111000,2211699800,47600,47650,47650,47550,123
20231122,110900,2205846850,47650,47600,47650,47550,98
20231122,110800,2201178450,47600,47600,47600,47600,44
20231122,110700,2199084050,47500,47550,47600,47500,100
20231122,110600,2194330900,47500,47450,47500,47450,54
20231122,110500,2191765950,47500,47500,47550,47500,121
20231122,110400,2186016400,47500,47500,47500,47450,74
20231122,110300,2182501800,47450,47550,47550,47450,354
20231122,110200,2165690100,47500,47500,47500,47500,86
20231122,110100,2161605100,47450,47550,47600,47450,85
20231122,110000,2157564550,47550,47700,47700,47450,663
20231122,105900,2126039750,47700,47700,47700,47650,46
20231122,105800,2123845700,47700,47700,47700,47700,108
20231122,105700,2118694100,47650,47700,47700,47650,63
20231122,105600,2115689150,47700,47700,47700,47650,194
20231122,105500,2106435750,47700,47650,47750,47650,183
20231122,105400,2097704900,47650,47700,47700,47650,68
20231122,105300,2094461600,47700,47700,47700,47650,122
20231122,105200,2088642350,47700,47700,47750,47700,172
20231122,105100,2080434850,47750,47700,47750,47700,92
20231122,105000,2076045700,47700,47750,47750,47650,68
20231122,104900,2072799850,47700,47650,47700,47650,316
20231122,104800,2057727950,47700,47750,47750,47700,64
20231122,104700,2054674600,47700,47750,47750,47650,148
20231122,104600,2047611250,47750,47750,47750,47650,112
20231122,104500,2042269050,47750,47700,47750,47700,60
20231122,104400,2039404600,47750,47700,47750,47650,74
20231122,104300,2035873500,47700,47600,47700,47600,98
20231122,104200,2031203500,47650,47650,47650,47600,99
20231122,104100,2026487050,47650,47600,47700,47600,63
20231122,104000,2023482600,47700,47700,47750,47650,193
20231122,103900,2014275500,47700,47550,47700,47550,103
20231122,103800,2009371600,47550,47500,47550,47500,31
20231122,103700,2007898600,47550,47450,47550,47400,583
20231122,103600,1980248050,47450,47400,47500,47400,132
20231122,103500,1973982400,47450,47450,47450,47400,621
20231122,103400,1944542750,47500,47500,47500,47450,602
20231122,103300,1915973750,47500,47500,47550,47500,239
20231122,103200,1904616950,47550,47650,47700,47550,252
20231122,103100,1892610850,47650,47600,47700,47600,82
20231122,103000,1888703400,47600,47550,47600,47500,205
20231122,102900,1878952350,47600,47550,47600,47500,791
20231122,102800,1841368500,47600,47550,47600,47550,49
20231122,102700,1839036200,47550,47550,47600,47500,187
20231122,102600,1830146150,47550,47600,47600,47500,1069
20231122,102500,1779342900,47600,47600,47600,47550,67
20231122,102400,1776153800,47600,47600,47600,47550,130
20231122,102300,1769968750,47600,47600,47600,47550,91
20231122,102200,1765637250,47600,47600,47600,47550,121
20231122,102100,1759877750,47650,47550,47650,47550,199
20231122,102000,1750405000,47550,47600,47600,47550,237
20231122,101900,1739125350,47600,47600,47600,47550,262
20231122,101800,1726656050,47650,47650,47700,47650,135
20231122,101700,1720221850,47700,47700,47700,47650,79
20231122,101600,1716454150,47700,47700,47750,47650,64
20231122,101500,1713400650,47700,47750,47750,47650,153
20231122,101400,1706098650,47750,47700,47750,47650,120
20231122,101300,1700377950,47750,47750,47800,47700,120
20231122,101200,1694646550,47800,47650,47800,47650,66
20231122,101100,1691494350,47650,47600,47700,47600,291
20231122,101000,1677624200,47650,47800,47800,47600,474
20231122,100900,1655046200,47750,47750,47750,47750,94
20231122,100800,1650557700,47700,47750,47750,47650,149
20231122,100700,1643448750,47700,47700,47750,47700,53
20231122,100600,1640919850,47650,47650,47700,47650,81
20231122,100500,1637058450,47600,47650,47700,47600,80
20231122,100400,1633246400,47600,47700,47700,47600,157
20231122,100300,1625763950,47750,47700,47750,47700,125
20231122,100200,1619797700,47700,47700,47750,47700,92
20231122,100100,1615405250,47650,47650,47650,47600,89
20231122,100000,1611165300,47650,47600,47650,47600,162
20231122,095900,1603452100,47600,47750,47750,47600,403
20231122,095800,1584230200,47750,47800,47800,47750,179
20231122,095700,1575679450,47800,47800,47800,47750,80
20231122,095600,1571855550,47800,47800,47800,47750,96
20231122,095500,1567266900,47800,47800,47900,47800,140
20231122,095400,1560572950,47800,47850,47900,47800,107
20231122,095300,1555454550,47850,47850,47900,47850,119
20231122,095200,1549759150,47850,47900,47900,47800,171
20231122,095100,1541576000,47850,47800,47850,47750,654
20231122,095000,1510309050,47750,47700,47750,47650,214
20231122,094900,1500104850,47750,47600,47750,47550,315
20231122,094800,1485090650,47650,47750,47800,47650,248
20231122,094700,1473260700,47750,47800,47800,47700,232
20231122,094600,1462183700,47800,47800,47800,47750,160
20231122,094500,1454535750,47800,47700,47800,47700,218
20231122,094400,1444121250,47750,47900,47950,47750,231
20231122,094300,1433074100,47950,48000,48050,47950,765
20231122,094200,1396369700,48050,48000,48050,48000,434
20231122,094100,1375521500,48000,47850,48050,47850,2541
20231122,094000,1253634450,47850,47850,47850,47800,239
20231122,093900,1242198500,47850,47800,47850,47800,566
20231122,093800,1215115650,47850,47750,47850,47750,328
20231122,093700,1199446150,47750,47750,47750,47700,256
20231122,093600,1187222400,47750,47700,47750,47700,43
20231122,093500,1185169200,47700,47550,47700,47500,237
20231122,093400,1173878650,47600,47600,47650,47500,1112
20231122,093300,1120974950,47550,47700,47700,47550,306
20231122,093200,1106393950,47700,47750,47750,47650,228
20231122,093100,1095517900,47800,47750,47800,47700,950
20231122,093000,1050148900,47800,47750,47850,47750,375
20231122,092900,1032225850,47700,47550,47700,47550,406
20231122,092800,1012888750,47600,47550,47650,47500,455
20231122,092700,991250200,47550,47550,47550,47500,138
20231122,092600,984690000,47500,47550,47550,47500,89
20231122,092500,980458200,47550,47550,47600,47550,323
20231122,092400,965095950,47500,47500,47500,47500,66
20231122,092300,961960950,47500,47500,47550,47450,410
20231122,092200,942485050,47500,47400,47500,47400,420
20231122,092100,922555050,47450,47450,47450,47400,270
20231122,092000,909750700,47450,47450,47450,47400,233
20231122,091900,898696650,47400,47550,47550,47400,363
20231122,091800,881457000,47600,47800,47800,47600,1251
20231122,091700,821774050,47800,47850,47900,47800,2926
20231122,091600,681850750,47850,47900,47900,47750,2102
20231122,091500,581447200,47850,47800,47950,47800,1324
20231122,091400,518040450,47850,47800,47850,47750,745
20231122,091300,482400450,47800,47700,47850,47700,436
20231122,091200,461565950,47700,47600,47700,47600,374
20231122,091100,443746200,47600,47500,47700,47500,1072
20231122,091000,392663350,47550,47450,47550,47450,275
20231122,090900,379597450,47450,47400,47450,47350,364
20231122,090800,362337700,47400,47350,47400,47300,429
20231122,090700,342024850,47350,47350,47350,47350,104
20231122,090600,337100450,47250,47300,47300,47200,316
20231122,090500,322165250,47300,47300,47450,47300,284
20231122,090400,308715950,47250,47000,47350,47000,1065
20231122,090300,258542750,47100,47100,47100,47000,1393
20231122,090200,192979550,47100,47150,47300,47050,2498
20231122,090100,75300950,47100,47100,47100,47000,707
20231122,090000,42035450,47050,47050,47400,47000,890