KissMeData/067310/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,193400,47578833400,28750,28750,28750,28750,41537
20231123,193300,47578833400,28750,28750,28750,28750,0
20231123,193200,47578833400,28750,28750,28750,28750,0
20231123,193100,47578833400,28750,28750,28750,28750,0
20231123,193000,47578833400,28750,28750,28750,28750,0
20231123,192900,47578833400,28750,28750,28750,28750,0
20231123,192800,47578833400,28750,28750,28750,28750,0
20231123,192700,47578833400,28750,28750,28750,28750,0
20231123,192600,47578833400,28750,28750,28750,28750,0
20231123,192500,47578833400,28750,28750,28750,28750,0
20231123,192400,47578833400,28750,28750,28750,28750,0
20231123,192300,47578833400,28750,28750,28750,28750,0
20231123,192200,47578833400,28750,28750,28750,28750,0
20231123,192100,47578833400,28750,28750,28750,28750,0
20231123,192000,47578833400,28750,28750,28750,28750,0
20231123,191900,47578833400,28750,28750,28750,28750,0
20231123,191800,47578833400,28750,28750,28750,28750,0
20231123,191700,47578833400,28750,28750,28750,28750,0
20231123,191600,47578833400,28750,28750,28750,28750,0
20231123,191500,47578833400,28750,28750,28750,28750,0
20231123,191400,47578833400,28750,28750,28750,28750,0
20231123,191300,47578833400,28750,28750,28750,28750,0
20231123,191200,47578833400,28750,28750,28750,28750,0
20231123,191100,47578833400,28750,28750,28750,28750,0
20231123,191000,47578833400,28750,28750,28750,28750,0
20231123,190900,47578833400,28750,28750,28750,28750,0
20231123,190800,47578833400,28750,28750,28750,28750,0
20231123,190700,47578833400,28750,28750,28750,28750,0
20231123,190600,47578833400,28750,28750,28750,28750,0
20231123,190500,47578833400,28750,28750,28750,28750,0
20231123,190400,47578833400,28750,28750,28750,28750,41537
20231123,190300,47578833400,28750,28750,28750,28750,0
20231123,190200,47578833400,28750,28750,28750,28750,0
20231123,190100,47578833400,28750,28750,28750,28750,0
20231123,190000,47578833400,28750,28750,28750,28750,0
20231123,185900,47578833400,28750,28750,28750,28750,0
20231123,185800,47578833400,28750,28750,28750,28750,0
20231123,185700,47578833400,28750,28750,28750,28750,0
20231123,185600,47578833400,28750,28750,28750,28750,0
20231123,185500,47578833400,28750,28750,28750,28750,0
20231123,185400,47578833400,28750,28750,28750,28750,0
20231123,185300,47578833400,28750,28750,28750,28750,0
20231123,185200,47578833400,28750,28750,28750,28750,0
20231123,185100,47578833400,28750,28750,28750,28750,0
20231123,185000,47578833400,28750,28750,28750,28750,0
20231123,184900,47578833400,28750,28750,28750,28750,0
20231123,184800,47578833400,28750,28750,28750,28750,0
20231123,184700,47578833400,28750,28750,28750,28750,0
20231123,184600,47578833400,28750,28750,28750,28750,0
20231123,184500,47578833400,28750,28750,28750,28750,0
20231123,184400,47578833400,28750,28750,28750,28750,0
20231123,184300,47578833400,28750,28750,28750,28750,0
20231123,184200,47578833400,28750,28750,28750,28750,0
20231123,184100,47578833400,28750,28750,28750,28750,0
20231123,184000,47578833400,28750,28750,28750,28750,0
20231123,183900,47578833400,28750,28750,28750,28750,0
20231123,183800,47578833400,28750,28750,28750,28750,0
20231123,183700,47578833400,28750,28750,28750,28750,0
20231123,183600,47578833400,28750,28750,28750,28750,0
20231123,183500,47578833400,28750,28750,28750,28750,0
20231123,183400,47578833400,28750,28750,28750,28750,41537
20231123,183300,47578833400,28750,28750,28750,28750,0
20231123,183200,47578833400,28750,28750,28750,28750,0
20231123,183100,47578833400,28750,28750,28750,28750,0
20231123,183000,47578833400,28750,28750,28750,28750,0
20231123,182900,47578833400,28750,28750,28750,28750,0
20231123,182800,47578833400,28750,28750,28750,28750,0
20231123,182700,47578833400,28750,28750,28750,28750,0
20231123,182600,47578833400,28750,28750,28750,28750,0
20231123,182500,47578833400,28750,28750,28750,28750,0
20231123,182400,47578833400,28750,28750,28750,28750,0
20231123,182300,47578833400,28750,28750,28750,28750,0
20231123,182200,47578833400,28750,28750,28750,28750,0
20231123,182100,47578833400,28750,28750,28750,28750,0
20231123,182000,47578833400,28750,28750,28750,28750,0
20231123,181900,47578833400,28750,28750,28750,28750,0
20231123,181800,47578833400,28750,28750,28750,28750,0
20231123,181700,47578833400,28750,28750,28750,28750,0
20231123,181600,47578833400,28750,28750,28750,28750,0
20231123,181500,47578833400,28750,28750,28750,28750,0
20231123,181400,47578833400,28750,28750,28750,28750,0
20231123,181300,47578833400,28750,28750,28750,28750,0
20231123,181200,47578833400,28750,28750,28750,28750,0
20231123,181100,47578833400,28750,28750,28750,28750,0
20231123,181000,47578833400,28750,28750,28750,28750,0
20231123,180900,47578833400,28750,28750,28750,28750,0
20231123,180800,47578833400,28750,28750,28750,28750,0
20231123,180700,47578833400,28750,28750,28750,28750,0
20231123,180600,47578833400,28750,28750,28750,28750,0
20231123,180500,47578833400,28750,28750,28750,28750,0
20231123,180400,47578833400,28750,28750,28750,28750,41537
20231123,180300,47578833400,28750,28750,28750,28750,0
20231123,180200,47578833400,28750,28750,28750,28750,0
20231123,180100,47578833400,28750,28750,28750,28750,0
20231123,180000,47578833400,28750,28750,28750,28750,0
20231123,175900,47578833400,28750,28750,28750,28750,0
20231123,175800,47578833400,28750,28750,28750,28750,0
20231123,175700,47578833400,28750,28750,28750,28750,0
20231123,175600,47578833400,28750,28750,28750,28750,0
20231123,175500,47578833400,28750,28750,28750,28750,0
20231123,175400,47578833400,28750,28750,28750,28750,0
20231123,175300,47578833400,28750,28750,28750,28750,0
20231123,175200,47578833400,28750,28750,28750,28750,0
20231123,175100,47578833400,28750,28750,28750,28750,0
20231123,175000,47578833400,28750,28750,28750,28750,0
20231123,174900,47578833400,28750,28750,28750,28750,0
20231123,174800,47578833400,28750,28750,28750,28750,0
20231123,174700,47578833400,28750,28750,28750,28750,0
20231123,174600,47578833400,28750,28750,28750,28750,0
20231123,174500,47578833400,28750,28750,28750,28750,0
20231123,174400,47578833400,28750,28750,28750,28750,0
20231123,174300,47578833400,28750,28750,28750,28750,0
20231123,174200,47578833400,28750,28750,28750,28750,0
20231123,174100,47578833400,28750,28750,28750,28750,0
20231123,174000,47578833400,28750,28750,28750,28750,0
20231123,173900,47578833400,28750,28750,28750,28750,0
20231123,173800,47578833400,28750,28750,28750,28750,0
20231123,173700,47578833400,28750,28750,28750,28750,0
20231123,173600,47578833400,28750,28750,28750,28750,0
20231123,173500,47578833400,28750,28750,28750,28750,0
20231123,173400,47578833400,28750,28750,28750,28750,41537
20231123,173300,47578833400,28750,28750,28750,28750,0
20231123,173200,47578833400,28750,28750,28750,28750,0
20231123,173100,47578833400,28750,28750,28750,28750,0
20231123,173000,47578833400,28750,28750,28750,28750,0
20231123,172900,47578833400,28750,28750,28750,28750,0
20231123,172800,47578833400,28750,28750,28750,28750,0
20231123,172700,47578833400,28750,28750,28750,28750,0
20231123,172600,47578833400,28750,28750,28750,28750,0
20231123,172500,47578833400,28750,28750,28750,28750,0
20231123,172400,47578833400,28750,28750,28750,28750,0
20231123,172300,47578833400,28750,28750,28750,28750,0
20231123,172200,47578833400,28750,28750,28750,28750,0
20231123,172100,47578833400,28750,28750,28750,28750,0
20231123,172000,47578833400,28750,28750,28750,28750,0
20231123,171900,47578833400,28750,28750,28750,28750,0
20231123,171800,47578833400,28750,28750,28750,28750,0
20231123,171700,47578833400,28750,28750,28750,28750,0
20231123,171600,47578833400,28750,28750,28750,28750,0
20231123,171500,47578833400,28750,28750,28750,28750,0
20231123,171400,47578833400,28750,28750,28750,28750,0
20231123,171300,47578833400,28750,28750,28750,28750,0
20231123,171200,47578833400,28750,28750,28750,28750,0
20231123,171100,47578833400,28750,28750,28750,28750,0
20231123,171000,47578833400,28750,28750,28750,28750,0
20231123,170900,47578833400,28750,28750,28750,28750,0
20231123,170800,47578833400,28750,28750,28750,28750,0
20231123,170700,47578833400,28750,28750,28750,28750,0
20231123,170600,47578833400,28750,28750,28750,28750,0
20231123,170500,47578833400,28750,28750,28750,28750,0
20231123,170400,47578833400,28750,28750,28750,28750,41537
20231123,170300,47578833400,28750,28750,28750,28750,0
20231123,170200,47578833400,28750,28750,28750,28750,0
20231123,170100,47578833400,28750,28750,28750,28750,0
20231123,170000,47578833400,28750,28750,28750,28750,0
20231123,165900,47578833400,28750,28750,28750,28750,0
20231123,165800,47578833400,28750,28750,28750,28750,0
20231123,165700,47578833400,28750,28750,28750,28750,0
20231123,165600,47578833400,28750,28750,28750,28750,0
20231123,165500,47578833400,28750,28750,28750,28750,0
20231123,165400,47578833400,28750,28750,28750,28750,0
20231123,165300,47578833400,28750,28750,28750,28750,0
20231123,165200,47578833400,28750,28750,28750,28750,0
20231123,165100,47578833400,28750,28750,28750,28750,0
20231123,165000,47578833400,28750,28750,28750,28750,0
20231123,164900,47578833400,28750,28750,28750,28750,0
20231123,164800,47578833400,28750,28750,28750,28750,0
20231123,164700,47578833400,28750,28750,28750,28750,0
20231123,164600,47578833400,28750,28750,28750,28750,0
20231123,164500,47578833400,28750,28750,28750,28750,0
20231123,164400,47578833400,28750,28750,28750,28750,0
20231123,164300,47578833400,28750,28750,28750,28750,0
20231123,164200,47578833400,28750,28750,28750,28750,0
20231123,164100,47578833400,28750,28750,28750,28750,0
20231123,164000,47578833400,28750,28750,28750,28750,0
20231123,163900,47578833400,28750,28750,28750,28750,0
20231123,163800,47578833400,28750,28750,28750,28750,0
20231123,163700,47578833400,28750,28750,28750,28750,0
20231123,163600,47578833400,28750,28750,28750,28750,0
20231123,163500,47578833400,28750,28750,28750,28750,0
20231123,163400,47578833400,28750,28750,28750,28750,41537
20231123,163300,47578833400,28750,28750,28750,28750,0
20231123,163200,47578833400,28750,28750,28750,28750,0
20231123,163100,47578833400,28750,28750,28750,28750,0
20231123,163000,47578833400,28750,28750,28750,28750,0
20231123,162900,47578833400,28750,28750,28750,28750,0
20231123,162800,47578833400,28750,28750,28750,28750,0
20231123,162700,47578833400,28750,28750,28750,28750,0
20231123,162600,47578833400,28750,28750,28750,28750,0
20231123,162500,47578833400,28750,28750,28750,28750,0
20231123,162400,47578833400,28750,28750,28750,28750,0
20231123,162300,47578833400,28750,28750,28750,28750,0
20231123,162200,47578833400,28750,28750,28750,28750,0
20231123,162100,47578833400,28750,28750,28750,28750,0
20231123,162000,47578833400,28750,28750,28750,28750,0
20231123,161900,47578833400,28750,28750,28750,28750,0
20231123,161800,47578833400,28750,28750,28750,28750,0
20231123,161700,47578833400,28750,28750,28750,28750,0
20231123,161600,47578833400,28750,28750,28750,28750,0
20231123,161500,47578833400,28750,28750,28750,28750,0
20231123,161400,47578833400,28750,28750,28750,28750,0
20231123,161300,47578833400,28750,28750,28750,28750,0
20231123,161200,47578833400,28750,28750,28750,28750,0
20231123,161100,47578833400,28750,28750,28750,28750,0
20231123,161000,47578833400,28750,28750,28750,28750,0
20231123,160900,47578833400,28750,28750,28750,28750,0
20231123,160800,47578833400,28750,28750,28750,28750,0
20231123,160700,47578833400,28750,28750,28750,28750,0
20231123,160600,47578833400,28750,28750,28750,28750,0
20231123,160500,47578833400,28750,28750,28750,28750,0
20231123,160400,47578833400,28750,28750,28750,28750,41537
20231123,160300,47578833400,28750,28750,28750,28750,0
20231123,160200,47578833400,28750,28750,28750,28750,0
20231123,160100,47578833400,28750,28750,28750,28750,0
20231123,160000,47578833400,28750,28750,28750,28750,0
20231123,155900,47578833400,28750,28750,28750,28750,0
20231123,155800,47578833400,28750,28750,28750,28750,0
20231123,155700,47578833400,28750,28750,28750,28750,0
20231123,155600,47578833400,28750,28750,28750,28750,0
20231123,155500,47578833400,28750,28750,28750,28750,0
20231123,155400,47578833400,28750,28750,28750,28750,0
20231123,155300,47578833400,28750,28750,28750,28750,0
20231123,155200,47578833400,28750,28750,28750,28750,0
20231123,155100,47578833400,28750,28750,28750,28750,0
20231123,155000,47578833400,28750,28750,28750,28750,0
20231123,154900,47578833400,28750,28750,28750,28750,0
20231123,154800,47578833400,28750,28750,28750,28750,0
20231123,154700,47578833400,28750,28750,28750,28750,0
20231123,154600,47578833400,28750,28750,28750,28750,0
20231123,154500,47578833400,28750,28750,28750,28750,0
20231123,154400,47578833400,28750,28750,28750,28750,0
20231123,154300,47578833400,28750,28750,28750,28750,0
20231123,154200,47578833400,28750,28750,28750,28750,0
20231123,154100,47578833400,28750,28750,28750,28750,0
20231123,154000,47578833400,28750,28750,28750,28750,0
20231123,153900,47578833400,28750,28750,28750,28750,0
20231123,153800,47578833400,28750,28750,28750,28750,0
20231123,153700,47578833400,28750,28750,28750,28750,0
20231123,153600,47578833400,28750,28750,28750,28750,0
20231123,153500,47578833400,28750,28750,28750,28750,0
20231123,153400,47578833400,28750,28750,28750,28750,41537
20231123,153300,47578833400,28750,28750,28750,28750,0
20231123,153200,47578833400,28750,28750,28750,28750,0
20231123,153100,47578833400,28750,28750,28750,28750,0
20231123,153000,47578833400,28750,28750,28750,28750,41537
20231123,152900,46384644650,28800,28800,28800,28800,0
20231123,152800,46384644650,28800,28800,28800,28800,0
20231123,152700,46384644650,28800,28800,28800,28800,0
20231123,152600,46384644650,28800,28800,28800,28800,0
20231123,152500,46384644650,28800,28800,28800,28800,0
20231123,152400,46384644650,28800,28800,28800,28800,0
20231123,152300,46384644650,28800,28800,28800,28800,0
20231123,152200,46384644650,28800,28800,28800,28800,0
20231123,152100,46384644650,28800,28800,28800,28800,0
20231123,152000,46384644650,28800,28800,28800,28800,0
20231123,151900,46384644650,28800,28800,28850,28800,3952
20231123,151800,46270682400,28850,28800,28850,28750,7902
20231123,151700,46042912500,28800,28850,28850,28750,4078
20231123,151600,45925510750,28800,28750,28850,28750,13219
20231123,151500,45544740550,28750,28800,28800,28750,3773
20231123,151400,45436235500,28750,28800,28850,28750,4622
20231123,151300,45303222900,28800,28850,28850,28750,2622
20231123,151200,45227711100,28800,28700,28850,28700,13458
20231123,151100,44840438050,28750,28800,28800,28700,7853
20231123,151000,44614659350,28750,28750,28800,28750,3133
20231123,150900,44524563900,28800,28800,28800,28750,4711
20231123,150800,44389071950,28800,28750,28800,28750,1880
20231123,150700,44334987450,28750,28750,28800,28700,3251
20231123,150600,44241512850,28800,28750,28800,28650,12652
20231123,150500,43878196050,28750,28800,28800,28700,4185
20231123,150400,43757903900,28750,28750,28800,28750,2034
20231123,150300,43699405650,28750,28750,28800,28700,4136
20231123,150200,43580492100,28700,28700,28700,28650,3973
20231123,150100,43466517000,28650,28600,28700,28600,3289
20231123,150000,43372308950,28650,28600,28650,28600,5196
20231123,145900,43223701500,28600,28600,28650,28600,1251
20231123,145800,43187910800,28600,28700,28700,28600,2677
20231123,145700,43111233200,28650,28650,28750,28650,12422
20231123,145600,42754934900,28650,28650,28700,28650,4954
20231123,145500,42612999650,28700,28650,28700,28650,2283
20231123,145400,42547587750,28700,28700,28750,28650,5066
20231123,145300,42402228400,28700,28700,28750,28650,4229
20231123,145200,42280865400,28700,28650,28700,28650,2495
20231123,145100,42209327150,28700,28700,28750,28650,1465
20231123,145000,42167291850,28700,28650,28750,28650,7759
20231123,144900,41944692900,28650,28650,28700,28600,6021
20231123,144800,41772260750,28600,28600,28650,28600,2332
20231123,144700,41705554350,28600,28550,28650,28550,3095
20231123,144600,41617084600,28550,28600,28650,28550,2977
20231123,144500,41531948250,28600,28550,28650,28550,5880
20231123,144400,41363835400,28550,28650,28650,28550,9369
20231123,144300,41096037150,28600,28600,28650,28600,2416
20231123,144200,41026935100,28600,28600,28650,28600,4132
20231123,144100,40908746850,28600,28600,28650,28600,2745
20231123,144000,40830152550,28650,28650,28700,28600,6786
20231123,143900,40635793050,28700,28650,28700,28650,2453
20231123,143800,40565505600,28650,28650,28700,28650,6098
20231123,143700,40390777450,28650,28700,28750,28650,6704
20231123,143600,40198638850,28650,28650,28750,28650,3337
20231123,143500,40102852650,28650,28700,28750,28650,15227
20231123,143400,39665945250,28700,28650,28700,28650,2683
20231123,143300,39589021050,28700,28650,28700,28650,6170
20231123,143200,39412008600,28650,28700,28700,28650,4862
20231123,143100,39272571600,28650,28600,28700,28550,7676
20231123,143000,39052787100,28600,28550,28650,28550,4819
20231123,142900,38914997450,28550,28550,28600,28500,9472
20231123,142800,38644564300,28600,28600,28600,28550,16731
20231123,142700,38166796250,28600,28550,28650,28550,5179
20231123,142600,38018683250,28600,28600,28650,28550,8557
20231123,142500,37773863900,28600,28600,28650,28600,4993
20231123,142400,37631036950,28600,28650,28650,28600,5175
20231123,142300,37482981400,28600,28600,28700,28550,13764
20231123,142200,37088994350,28550,28650,28700,28550,14122
20231123,142100,36685267750,28650,28700,28750,28600,12517
20231123,142000,36326619700,28700,28700,28750,28700,2856
20231123,141900,36244596250,28750,28750,28800,28700,2407
20231123,141800,36175429900,28750,28700,28800,28700,5791
20231123,141700,36008932450,28700,28650,28750,28650,16847
20231123,141600,35525472700,28650,28650,28700,28650,2858
20231123,141500,35443537350,28650,28650,28700,28600,4841
20231123,141400,35304835600,28650,28750,28750,28600,23967
20231123,141300,34618660800,28650,28750,28750,28650,8175
20231123,141200,34384243550,28750,28800,28800,28700,6598
20231123,141100,34194756950,28750,28750,28800,28700,2849
20231123,141000,34112853800,28750,28750,28800,28700,5462
20231123,140900,33955956100,28800,28750,28800,28750,1439
20231123,140800,33914573950,28800,28750,28800,28700,5518
20231123,140700,33756031050,28750,28750,28800,28750,6288
20231123,140600,33575130700,28750,28800,28800,28750,1403
20231123,140500,33534786300,28800,28800,28850,28750,15499
20231123,140400,33088429050,28800,28800,28850,28800,1714
20231123,140300,33039037250,28800,28800,28850,28800,1917
20231123,140200,32983806650,28850,28700,28850,28700,9798
20231123,140100,32702163450,28700,28700,28750,28700,9914
20231123,140000,32417614600,28700,28750,28800,28700,11523
20231123,135900,32086422950,28750,28800,28850,28750,16057
20231123,135800,31624204950,28800,28850,28900,28800,8726
20231123,135700,31372506250,28850,28900,28900,28850,1299
20231123,135600,31335006750,28900,28950,28950,28850,11428
20231123,135500,31004992700,28950,28900,28950,28900,2638
20231123,135400,30928737750,28900,28900,28950,28900,1193
20231123,135300,30894244000,28900,29000,29000,28900,3684
20231123,135200,30787607100,28950,28950,29000,28950,1581
20231123,135100,30741835950,28950,28950,29000,28900,1153
20231123,135000,30708458850,28950,28950,29000,28900,1472
20231123,134900,30665844350,28950,28950,29000,28900,2232
20231123,134800,30601259500,28900,28900,29000,28900,1342
20231123,134700,30562449350,28900,28950,29000,28900,2970
20231123,134600,30476481450,28950,29000,29000,28950,1859
20231123,134500,30422600100,28950,29000,29050,28950,8862
20231123,134400,30165787000,29050,29050,29050,29000,1129
20231123,134300,30133024550,29050,29000,29100,29000,1805
20231123,134200,30080604350,29000,29050,29100,29000,2936
20231123,134100,29995306350,29050,29050,29050,29000,1193
20231123,134000,29960704100,29000,29000,29050,29000,2462
20231123,133900,29889293550,29000,29000,29000,28950,6035
20231123,133800,29714285200,29000,28950,29000,28950,1592
20231123,133700,29668143650,29000,29000,29000,28950,947
20231123,133600,29640713350,28950,28900,28950,28900,4808
20231123,133500,29501569150,28900,28900,28950,28900,1948
20231123,133400,29445247850,28900,28900,28950,28850,5602
20231123,133300,29283526350,28850,28950,28950,28850,6351
20231123,133200,29100012950,28950,28900,28950,28900,4151
20231123,133100,28979973050,28950,28900,28950,28900,2174
20231123,133000,28917131000,28900,28900,28950,28900,2997
20231123,132900,28830496750,28950,29000,29000,28900,4045
20231123,132800,28713432150,28950,29000,29050,28950,3119
20231123,132700,28623077550,29000,29000,29050,28950,5277
20231123,132600,28470053550,29000,29000,29000,28950,1271
20231123,132500,28433234200,29000,28950,29000,28900,3498
20231123,132400,28331924800,28900,28900,28950,28900,2693
20231123,132300,28254041350,28950,28950,28950,28900,15134
20231123,132200,27816284050,28950,29000,29050,28950,29910
20231123,132100,26949234500,29000,29100,29100,29000,5390
20231123,132000,26792653950,29050,29050,29100,29050,1206
20231123,131900,26757618250,29050,29100,29100,29050,1667
20231123,131800,26709185000,29050,29100,29100,29050,1377
20231123,131700,26669162200,29100,29050,29100,29050,1429
20231123,131600,26627631400,29100,29050,29100,29050,1338
20231123,131500,26588751950,29050,29050,29050,29050,945
20231123,131400,26561299700,29050,29000,29100,29000,11698
20231123,131300,26221829100,29000,29050,29050,29000,14685
20231123,131200,25795623500,29050,29150,29150,29050,53527
20231123,131100,24237464150,29200,29150,29200,29150,916
20231123,131000,24210758400,29150,29150,29200,29150,943
20231123,130900,24183258250,29150,29200,29200,29150,6687
20231123,130800,23988000600,29200,29200,29250,29200,523
20231123,130700,23972728700,29200,29200,29250,29200,1236
20231123,130600,23936616950,29200,29200,29250,29200,330
20231123,130500,23926978300,29200,29200,29250,29200,873
20231123,130400,23901467350,29200,29250,29250,29200,430
20231123,130300,23888910850,29250,29200,29250,29150,1334
20231123,130200,23849963950,29150,29200,29200,29150,990
20231123,130100,23821087500,29200,29200,29250,29150,920
20231123,130000,23794236300,29250,29250,29250,29200,3084
20231123,125900,23704165400,29250,29200,29250,29200,1011
20231123,125800,23674643500,29200,29200,29200,29200,2052
20231123,125700,23614725100,29200,29200,29200,29150,7625
20231123,125600,23392102100,29200,29200,29250,29200,2473
20231123,125500,23319880700,29200,29200,29250,29200,7147
20231123,125400,23111173700,29200,29250,29250,29200,1688
20231123,125300,23061834000,29250,29200,29250,29200,1319
20231123,125200,23023290600,29200,29250,29300,29200,1202
20231123,125100,22988133100,29250,29300,29300,29200,6513
20231123,125000,22797616650,29300,29250,29300,29250,425
20231123,124900,22785179150,29250,29250,29300,29250,527
20231123,124800,22769757750,29250,29300,29300,29250,1231
20231123,124700,22733700750,29300,29300,29350,29250,714
20231123,124600,22712784400,29250,29300,29350,29250,1243
20231123,124500,22676369250,29300,29250,29300,29250,2043
20231123,124400,22616595400,29250,29350,29350,29250,8194
20231123,124300,22376618800,29300,29350,29350,29300,1513
20231123,124200,22332218200,29300,29350,29400,29300,2234
20231123,124100,22266679900,29300,29300,29350,29300,980
20231123,124000,22237946250,29350,29350,29350,29300,1481
20231123,123900,22194495450,29300,29300,29350,29300,2687
20231123,123800,22115753250,29300,29350,29350,29300,989
20231123,123700,22086750850,29350,29350,29350,29300,1481
20231123,123600,22043283600,29350,29350,29400,29350,7937
20231123,123500,21810330750,29350,29400,29400,29350,1037
20231123,123400,21779862400,29400,29400,29450,29350,6960
20231123,123300,21575251700,29400,29400,29450,29400,1519
20231123,123200,21530590250,29400,29450,29450,29400,1663
20231123,123100,21481628450,29450,29450,29500,29450,5645
20231123,123000,21315381850,29450,29450,29500,29450,315
20231123,122900,21306099350,29500,29450,29500,29450,351
20231123,122800,21295760550,29500,29450,29500,29400,927
20231123,122700,21268451900,29400,29400,29450,29400,3214
20231123,122600,21173951600,29450,29450,29450,29400,386
20231123,122500,21162589850,29450,29500,29500,29400,9723
20231123,122400,20876238850,29450,29550,29550,29450,17545
20231123,122300,20358650950,29500,29550,29550,29500,915
20231123,122200,20331618600,29500,29550,29550,29500,450
20231123,122100,20318337850,29550,29500,29550,29500,580
20231123,122000,20301214500,29500,29500,29550,29500,621
20231123,121900,20282888950,29500,29500,29550,29500,444
20231123,121800,20269789950,29550,29500,29550,29500,956
20231123,121700,20241553450,29500,29500,29600,29500,739
20231123,121600,20219746750,29500,29550,29550,29500,1004
20231123,121500,20190108500,29550,29550,29600,29500,758
20231123,121400,20167706150,29550,29500,29600,29500,691
20231123,121300,20147299850,29550,29600,29600,29500,861
20231123,121200,20121863150,29550,29550,29600,29550,222
20231123,121100,20115302750,29550,29600,29600,29550,158
20231123,121000,20110631800,29550,29550,29600,29550,221
20231123,120900,20104100850,29550,29550,29600,29550,243
20231123,120800,20096920100,29550,29600,29600,29500,557
20231123,120700,20080468150,29550,29550,29600,29550,260
20231123,120600,20072785100,29550,29550,29550,29500,367
20231123,120500,20061950800,29550,29600,29600,29550,544
20231123,120400,20045870400,29550,29550,29600,29550,463
20231123,120300,20032188500,29550,29550,29600,29550,1779
20231123,120200,19979618450,29550,29550,29600,29550,964
20231123,120100,19951091850,29550,29550,29600,29550,719
20231123,120000,19929845350,29550,29600,29600,29550,581
20231123,115900,19912676450,29550,29600,29600,29550,712
20231123,115800,19891633200,29550,29550,29600,29550,4295
20231123,115700,19764712950,29600,29600,29600,29550,457
20231123,115600,19751208000,29600,29550,29600,29550,770
20231123,115500,19728448200,29550,29600,29600,29550,740
20231123,115400,19706574250,29550,29550,29600,29550,694
20231123,115300,19686063200,29550,29550,29600,29550,190
20231123,115200,19680446000,29550,29550,29600,29550,520
20231123,115100,19665068250,29550,29600,29600,29550,591
20231123,115000,19647599100,29600,29600,29600,29550,1165
20231123,114900,19613116000,29600,29600,29600,29550,2615
20231123,114800,19535736900,29600,29600,29600,29550,817
20231123,114700,19511577450,29600,29600,29600,29550,1204
20231123,114600,19475949400,29600,29600,29600,29600,1883
20231123,114500,19420212600,29600,29650,29650,29600,1996
20231123,114400,19361126400,29700,29700,29700,29650,2485
20231123,114300,19287437300,29650,29700,29700,29650,68
20231123,114200,19285419900,29650,29700,29700,29650,1753
20231123,114100,19233442500,29650,29700,29700,29650,240
20231123,114000,19226318800,29700,29700,29700,29650,869
20231123,113900,19200526300,29700,29750,29750,29650,3427
20231123,113800,19098855350,29750,29750,29800,29700,2274
20231123,113700,19031217700,29750,29750,29800,29750,1512
20231123,113600,18986204600,29750,29800,29800,29750,356
20231123,113500,18975612900,29750,29750,29800,29750,1818
20231123,113400,18921523050,29750,29750,29800,29700,7929
20231123,113300,18685561800,29700,29650,29700,29600,6742
20231123,113200,18485467300,29600,29550,29650,29550,1417
20231123,113100,18443526150,29550,29600,29650,29550,1990
20231123,113000,18384630200,29600,29600,29650,29600,1368
20231123,112900,18344135400,29650,29600,29650,29600,1122
20231123,112800,18310875900,29600,29600,29650,29600,601
20231123,112700,18293085750,29600,29600,29650,29600,543
20231123,112600,18277012650,29600,29600,29650,29600,926
20231123,112500,18249587500,29650,29650,29700,29600,9499
20231123,112400,17968045200,29650,29700,29700,29650,487
20231123,112300,17953602600,29700,29700,29750,29650,1489
20231123,112200,17909379600,29700,29700,29750,29700,847
20231123,112100,17884222800,29700,29700,29750,29700,2313
20231123,112000,17815523200,29700,29700,29750,29700,1636
20231123,111900,17766918950,29700,29700,29750,29650,809
20231123,111800,17742891400,29700,29750,29750,29700,764
20231123,111700,17720193050,29700,29700,29750,29700,1063
20231123,111600,17688600400,29750,29750,29750,29700,1389
20231123,111500,17647328450,29700,29700,29750,29700,468
20231123,111400,17633426050,29700,29700,29750,29650,3559
20231123,111300,17527717700,29700,29700,29750,29700,579
20231123,111200,17510520050,29750,29700,29750,29700,1135
20231123,111100,17476769900,29700,29750,29750,29700,1058
20231123,111000,17445323150,29750,29700,29750,29650,5121
20231123,110900,17293150400,29650,29650,29700,29650,899
20231123,110800,17266469150,29700,29700,29700,29650,1484
20231123,110700,17222401050,29650,29650,29700,29600,4681
20231123,110600,17083610100,29650,29650,29650,29600,574
20231123,110500,17066596050,29650,29600,29650,29600,98
20231123,110400,17063694400,29600,29600,29650,29550,3695
20231123,110300,16954323300,29550,29600,29600,29550,430
20231123,110200,16941610450,29600,29500,29600,29500,2762
20231123,110100,16860000400,29550,29500,29550,29500,475
20231123,110000,16845985750,29550,29500,29550,29450,4454
20231123,105900,16714596700,29450,29500,29500,29450,282
20231123,105800,16706287200,29450,29450,29500,29450,758
20231123,105700,16683957900,29450,29450,29500,29400,1227
20231123,105600,16647826150,29450,29500,29500,29450,1663
20231123,105500,16598843200,29450,29500,29500,29450,441
20231123,105400,16585853100,29450,29450,29500,29450,1324
20231123,105300,16546860300,29450,29450,29500,29400,1064
20231123,105200,16515526200,29450,29450,29450,29400,565
20231123,105100,16498896900,29450,29450,29500,29400,818
20231123,105000,16474809900,29450,29450,29500,29450,1294
20231123,104900,16436701350,29500,29500,29500,29450,458
20231123,104800,16423211650,29450,29400,29500,29400,2041
20231123,104700,16363126500,29450,29450,29450,29400,547
20231123,104600,16347031900,29450,29450,29500,29450,388
20231123,104500,16335605200,29450,29450,29500,29450,2455
20231123,104400,16263304600,29450,29450,29500,29450,4669
20231123,104300,16125791150,29450,29450,29500,29450,1347
20231123,104200,16086120300,29450,29500,29500,29450,297
20231123,104100,16077366100,29500,29450,29500,29450,757
20231123,104000,16055071700,29450,29500,29500,29450,2001
20231123,103900,15996093700,29500,29500,29550,29500,900
20231123,103800,15969538300,29500,29500,29550,29500,1961
20231123,103700,15911688600,29500,29500,29550,29500,273
20231123,103600,15903634850,29500,29500,29550,29500,1311
20231123,103500,15864946950,29500,29550,29550,29500,2406
20231123,103400,15793965450,29550,29550,29550,29500,378
20231123,103300,15782809350,29500,29500,29550,29450,637
20231123,103200,15764022350,29500,29500,29500,29450,2049
20231123,103100,15703589100,29500,29500,29500,29450,467
20231123,103000,15689828200,29500,29500,29500,29450,524
20231123,102900,15674373050,29500,29500,29550,29450,5194
20231123,102800,15521160800,29500,29500,29550,29500,798
20231123,102700,15497582000,29500,29500,29550,29500,527
20231123,102600,15482035400,29550,29500,29550,29500,908
20231123,102500,15455232400,29500,29550,29550,29500,3052
20231123,102400,15365093850,29550,29500,29550,29500,738
20231123,102300,15343294350,29500,29500,29500,29450,2855
20231123,102200,15259074600,29500,29450,29500,29400,2483
20231123,102100,15185977600,29450,29400,29450,29400,927
20231123,102000,15158686600,29400,29350,29450,29350,1858
20231123,101900,15104068400,29400,29400,29450,29350,1294
20231123,101800,15066033850,29450,29400,29450,29400,3529
20231123,101700,14962280700,29400,29400,29400,29350,838
20231123,101600,14937658550,29400,29400,29400,29350,1028
20231123,101500,14907452250,29350,29350,29400,29350,941
20231123,101400,14879811750,29350,29300,29350,29300,3486
20231123,101300,14777505950,29300,29350,29350,29300,1889
20231123,101200,14722104300,29350,29350,29350,29300,1490
20231123,101100,14678403600,29350,29350,29400,29300,2004
20231123,101000,14619594500,29350,29400,29400,29300,1300
20231123,100900,14581439200,29300,29300,29400,29300,1879
20231123,100800,14526293600,29300,29400,29400,29300,1019
20231123,100700,14496399900,29400,29350,29400,29300,1747
20231123,100600,14445145750,29350,29350,29350,29300,1730
20231123,100500,14394389950,29300,29300,29350,29250,1518
20231123,100400,14349905150,29350,29250,29350,29200,17141
20231123,100300,13847703400,29250,29250,29300,29200,1824
20231123,100200,13794383250,29200,29200,29250,29150,3470
20231123,100100,13693041400,29150,29150,29200,29150,5536
20231123,100000,13531657250,29200,29200,29250,29150,2585
20231123,095900,13456194650,29200,29250,29250,29150,20253
20231123,095800,12864890050,29250,29250,29250,29200,997
20231123,095700,12835743450,29300,29300,29300,29250,8434
20231123,095600,12588954250,29300,29300,29350,29250,8906
20231123,095500,12328055700,29350,29350,29350,29300,1118
20231123,095400,12295283200,29350,29300,29350,29300,2090
20231123,095300,12234018850,29300,29300,29350,29300,1316
20231123,095200,12195423050,29300,29350,29350,29300,1422
20231123,095100,12153727250,29350,29350,29400,29300,5139
20231123,095000,12002879300,29400,29400,29400,29300,2400
20231123,094900,11932411500,29350,29350,29400,29350,1570
20231123,094800,11886316050,29350,29300,29400,29300,2477
20231123,094700,11813678550,29300,29350,29400,29300,2717
20231123,094600,11733963850,29350,29350,29400,29300,4016
20231123,094500,11616149150,29350,29400,29400,29350,1685
20231123,094400,11566670650,29350,29350,29400,29350,1261
20231123,094300,11529627900,29400,29400,29400,29350,2159
20231123,094200,11466251650,29400,29400,29450,29350,2010
20231123,094100,11407217000,29400,29450,29500,29350,4794
20231123,094000,11266205000,29450,29500,29500,29450,2396
20231123,093900,11195581450,29500,29450,29500,29450,1883
20231123,093800,11140090350,29450,29400,29500,29350,5011
20231123,093700,10992551300,29400,29250,29400,29200,5270
20231123,093600,10838120550,29200,29150,29250,29100,10671
20231123,093500,10526892350,29200,29250,29300,29150,16985
20231123,093400,10030734300,29250,29300,29350,29250,9827
20231123,093300,9743014550,29350,29300,29350,29300,6510
20231123,093200,9552246850,29300,29300,29350,29300,3135
20231123,093100,9460385900,29300,29400,29400,29250,10665
20231123,093000,9147765300,29350,29300,29450,29300,6784
20231123,092900,8948598400,29300,29400,29400,29300,12353
20231123,092800,8586314950,29350,29400,29450,29350,11629
20231123,092700,8244876900,29400,29500,29500,29400,10473
20231123,092600,7936521100,29500,29500,29550,29450,4978
20231123,092500,7789771500,29450,29500,29550,29450,6263
20231123,092400,7605059750,29500,29550,29600,29500,10757
20231123,092300,7287501150,29600,29600,29600,29500,17099
20231123,092200,6782142150,29600,29650,29650,29550,7216
20231123,092100,6568584400,29600,29700,29700,29550,23106
20231123,092000,5884314350,29650,29850,29900,29650,27561
20231123,091900,5064758400,29900,29900,29900,29800,2731
20231123,091800,4983234700,29900,29700,29900,29700,16277
20231123,091700,4498434400,29750,29700,29750,29700,2386
20231123,091600,4427537900,29750,29700,29750,29700,1340
20231123,091500,4387708850,29750,29800,29800,29700,4937
20231123,091400,4240833350,29750,29750,29800,29750,2174
20231123,091300,4176135500,29750,29700,29800,29700,7441
20231123,091200,3954787500,29750,29700,29750,29700,2741
20231123,091100,3873307850,29700,29700,29750,29650,7589
20231123,091000,3647974050,29750,29800,29800,29700,8725
20231123,090900,3388449700,29800,29800,29800,29750,4942
20231123,090800,3241217750,29750,29800,29800,29750,3241
20231123,090700,3144725850,29800,29800,29900,29700,11454
20231123,090600,2803018450,29800,29700,29850,29700,9584
20231123,090500,2517967250,29700,29700,29750,29650,5694
20231123,090400,2348838150,29700,29700,29750,29700,3126
20231123,090300,2255961500,29700,29700,29750,29650,5393
20231123,090200,2095822450,29650,29600,29700,29600,7070
20231123,090100,1886314000,29650,29750,29800,29550,28602
20231123,090000,1038443900,29750,29800,29850,29650,34052