KissMeData/084110/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195300,1962779650,28900,28900,28900,28900,1071
20241122,195200,1962779650,28900,28900,28900,28900,0
20241122,195100,1962779650,28900,28900,28900,28900,0
20241122,195000,1962779650,28900,28900,28900,28900,0
20241122,194900,1962779650,28900,28900,28900,28900,0
20241122,194800,1962779650,28900,28900,28900,28900,0
20241122,194700,1962779650,28900,28900,28900,28900,0
20241122,194600,1962779650,28900,28900,28900,28900,0
20241122,194500,1962779650,28900,28900,28900,28900,0
20241122,194400,1962779650,28900,28900,28900,28900,0
20241122,194300,1962779650,28900,28900,28900,28900,0
20241122,194200,1962779650,28900,28900,28900,28900,0
20241122,194100,1962779650,28900,28900,28900,28900,0
20241122,194000,1962779650,28900,28900,28900,28900,0
20241122,193900,1962779650,28900,28900,28900,28900,0
20241122,193800,1962779650,28900,28900,28900,28900,0
20241122,193700,1962779650,28900,28900,28900,28900,0
20241122,193600,1962779650,28900,28900,28900,28900,0
20241122,193500,1962779650,28900,28900,28900,28900,0
20241122,193400,1962779650,28900,28900,28900,28900,0
20241122,193300,1962779650,28900,28900,28900,28900,0
20241122,193200,1962779650,28900,28900,28900,28900,0
20241122,193100,1962779650,28900,28900,28900,28900,0
20241122,193000,1962779650,28900,28900,28900,28900,0
20241122,192900,1962779650,28900,28900,28900,28900,0
20241122,192800,1962779650,28900,28900,28900,28900,0
20241122,192700,1962779650,28900,28900,28900,28900,0
20241122,192600,1962779650,28900,28900,28900,28900,0
20241122,192500,1962779650,28900,28900,28900,28900,0
20241122,192400,1962779650,28900,28900,28900,28900,0
20241122,192300,1962779650,28900,28900,28900,28900,1071
20241122,192200,1962779650,28900,28900,28900,28900,0
20241122,192100,1962779650,28900,28900,28900,28900,0
20241122,192000,1962779650,28900,28900,28900,28900,0
20241122,191900,1962779650,28900,28900,28900,28900,0
20241122,191800,1962779650,28900,28900,28900,28900,0
20241122,191700,1962779650,28900,28900,28900,28900,0
20241122,191600,1962779650,28900,28900,28900,28900,0
20241122,191500,1962779650,28900,28900,28900,28900,0
20241122,191400,1962779650,28900,28900,28900,28900,0
20241122,191300,1962779650,28900,28900,28900,28900,0
20241122,191200,1962779650,28900,28900,28900,28900,0
20241122,191100,1962779650,28900,28900,28900,28900,0
20241122,191000,1962779650,28900,28900,28900,28900,0
20241122,190900,1962779650,28900,28900,28900,28900,0
20241122,190800,1962779650,28900,28900,28900,28900,0
20241122,190700,1962779650,28900,28900,28900,28900,0
20241122,190600,1962779650,28900,28900,28900,28900,0
20241122,190500,1962779650,28900,28900,28900,28900,0
20241122,190400,1962779650,28900,28900,28900,28900,0
20241122,190300,1962779650,28900,28900,28900,28900,0
20241122,190200,1962779650,28900,28900,28900,28900,0
20241122,190100,1962779650,28900,28900,28900,28900,0
20241122,190000,1962779650,28900,28900,28900,28900,0
20241122,185900,1962779650,28900,28900,28900,28900,0
20241122,185800,1962779650,28900,28900,28900,28900,0
20241122,185700,1962779650,28900,28900,28900,28900,0
20241122,185600,1962779650,28900,28900,28900,28900,0
20241122,185500,1962779650,28900,28900,28900,28900,0
20241122,185400,1962779650,28900,28900,28900,28900,0
20241122,185300,1962779650,28900,28900,28900,28900,1071
20241122,185200,1962779650,28900,28900,28900,28900,0
20241122,185100,1962779650,28900,28900,28900,28900,0
20241122,185000,1962779650,28900,28900,28900,28900,0
20241122,184900,1962779650,28900,28900,28900,28900,0
20241122,184800,1962779650,28900,28900,28900,28900,0
20241122,184700,1962779650,28900,28900,28900,28900,0
20241122,184600,1962779650,28900,28900,28900,28900,0
20241122,184500,1962779650,28900,28900,28900,28900,0
20241122,184400,1962779650,28900,28900,28900,28900,0
20241122,184300,1962779650,28900,28900,28900,28900,0
20241122,184200,1962779650,28900,28900,28900,28900,0
20241122,184100,1962779650,28900,28900,28900,28900,0
20241122,184000,1962779650,28900,28900,28900,28900,0
20241122,183900,1962779650,28900,28900,28900,28900,0
20241122,183800,1962779650,28900,28900,28900,28900,0
20241122,183700,1962779650,28900,28900,28900,28900,0
20241122,183600,1962779650,28900,28900,28900,28900,0
20241122,183500,1962779650,28900,28900,28900,28900,0
20241122,183400,1962779650,28900,28900,28900,28900,0
20241122,183300,1962779650,28900,28900,28900,28900,0
20241122,183200,1962779650,28900,28900,28900,28900,0
20241122,183100,1962779650,28900,28900,28900,28900,0
20241122,183000,1962779650,28900,28900,28900,28900,0
20241122,182900,1962779650,28900,28900,28900,28900,0
20241122,182800,1962779650,28900,28900,28900,28900,0
20241122,182700,1962779650,28900,28900,28900,28900,0
20241122,182600,1962779650,28900,28900,28900,28900,0
20241122,182500,1962779650,28900,28900,28900,28900,0
20241122,182400,1962779650,28900,28900,28900,28900,0
20241122,182300,1962779650,28900,28900,28900,28900,1071
20241122,182200,1962779650,28900,28900,28900,28900,0
20241122,182100,1962779650,28900,28900,28900,28900,0
20241122,182000,1962779650,28900,28900,28900,28900,0
20241122,181900,1962779650,28900,28900,28900,28900,0
20241122,181800,1962779650,28900,28900,28900,28900,0
20241122,181700,1962779650,28900,28900,28900,28900,0
20241122,181600,1962779650,28900,28900,28900,28900,0
20241122,181500,1962779650,28900,28900,28900,28900,0
20241122,181400,1962779650,28900,28900,28900,28900,0
20241122,181300,1962779650,28900,28900,28900,28900,0
20241122,181200,1962779650,28900,28900,28900,28900,0
20241122,181100,1962779650,28900,28900,28900,28900,0
20241122,181000,1962779650,28900,28900,28900,28900,0
20241122,180900,1962779650,28900,28900,28900,28900,0
20241122,180800,1962779650,28900,28900,28900,28900,0
20241122,180700,1962779650,28900,28900,28900,28900,0
20241122,180600,1962779650,28900,28900,28900,28900,0
20241122,180500,1962779650,28900,28900,28900,28900,0
20241122,180400,1962779650,28900,28900,28900,28900,0
20241122,180300,1962779650,28900,28900,28900,28900,0
20241122,180200,1962779650,28900,28900,28900,28900,0
20241122,180100,1962779650,28900,28900,28900,28900,0
20241122,180000,1962779650,28900,28900,28900,28900,0
20241122,175900,1962779650,28900,28900,28900,28900,0
20241122,175800,1962779650,28900,28900,28900,28900,0
20241122,175700,1962779650,28900,28900,28900,28900,0
20241122,175600,1962779650,28900,28900,28900,28900,0
20241122,175500,1962779650,28900,28900,28900,28900,0
20241122,175400,1962779650,28900,28900,28900,28900,0
20241122,175300,1962779650,28900,28900,28900,28900,1071
20241122,175200,1962779650,28900,28900,28900,28900,0
20241122,175100,1962779650,28900,28900,28900,28900,0
20241122,175000,1962779650,28900,28900,28900,28900,0
20241122,174900,1962779650,28900,28900,28900,28900,0
20241122,174800,1962779650,28900,28900,28900,28900,0
20241122,174700,1962779650,28900,28900,28900,28900,0
20241122,174600,1962779650,28900,28900,28900,28900,0
20241122,174500,1962779650,28900,28900,28900,28900,0
20241122,174400,1962779650,28900,28900,28900,28900,0
20241122,174300,1962779650,28900,28900,28900,28900,0
20241122,174200,1962779650,28900,28900,28900,28900,0
20241122,174100,1962779650,28900,28900,28900,28900,0
20241122,174000,1962779650,28900,28900,28900,28900,0
20241122,173900,1962779650,28900,28900,28900,28900,0
20241122,173800,1962779650,28900,28900,28900,28900,0
20241122,173700,1962779650,28900,28900,28900,28900,0
20241122,173600,1962779650,28900,28900,28900,28900,0
20241122,173500,1962779650,28900,28900,28900,28900,0
20241122,173400,1962779650,28900,28900,28900,28900,0
20241122,173300,1962779650,28900,28900,28900,28900,0
20241122,173200,1962779650,28900,28900,28900,28900,0
20241122,173100,1962779650,28900,28900,28900,28900,0
20241122,173000,1962779650,28900,28900,28900,28900,0
20241122,172900,1962779650,28900,28900,28900,28900,0
20241122,172800,1962779650,28900,28900,28900,28900,0
20241122,172700,1962779650,28900,28900,28900,28900,0
20241122,172600,1962779650,28900,28900,28900,28900,0
20241122,172500,1962779650,28900,28900,28900,28900,0
20241122,172400,1962779650,28900,28900,28900,28900,0
20241122,172300,1962779650,28900,28900,28900,28900,1071
20241122,172200,1962779650,28900,28900,28900,28900,0
20241122,172100,1962779650,28900,28900,28900,28900,0
20241122,172000,1962779650,28900,28900,28900,28900,0
20241122,171900,1962779650,28900,28900,28900,28900,0
20241122,171800,1962779650,28900,28900,28900,28900,0
20241122,171700,1962779650,28900,28900,28900,28900,0
20241122,171600,1962779650,28900,28900,28900,28900,0
20241122,171500,1962779650,28900,28900,28900,28900,0
20241122,171400,1962779650,28900,28900,28900,28900,0
20241122,171300,1962779650,28900,28900,28900,28900,0
20241122,171200,1962779650,28900,28900,28900,28900,0
20241122,171100,1962779650,28900,28900,28900,28900,0
20241122,171000,1962779650,28900,28900,28900,28900,0
20241122,170900,1962779650,28900,28900,28900,28900,0
20241122,170800,1962779650,28900,28900,28900,28900,0
20241122,170700,1962779650,28900,28900,28900,28900,0
20241122,170600,1962779650,28900,28900,28900,28900,0
20241122,170500,1962779650,28900,28900,28900,28900,0
20241122,170400,1962779650,28900,28900,28900,28900,0
20241122,170300,1962779650,28900,28900,28900,28900,0
20241122,170200,1962779650,28900,28900,28900,28900,0
20241122,170100,1962779650,28900,28900,28900,28900,0
20241122,170000,1962779650,28900,28900,28900,28900,0
20241122,165900,1962779650,28900,28900,28900,28900,0
20241122,165800,1962779650,28900,28900,28900,28900,0
20241122,165700,1962779650,28900,28900,28900,28900,0
20241122,165600,1962779650,28900,28900,28900,28900,0
20241122,165500,1962779650,28900,28900,28900,28900,0
20241122,165400,1962779650,28900,28900,28900,28900,0
20241122,165300,1962779650,28900,28900,28900,28900,1071
20241122,165200,1962779650,28900,28900,28900,28900,0
20241122,165100,1962779650,28900,28900,28900,28900,0
20241122,165000,1962779650,28900,28900,28900,28900,0
20241122,164900,1962779650,28900,28900,28900,28900,0
20241122,164800,1962779650,28900,28900,28900,28900,0
20241122,164700,1962779650,28900,28900,28900,28900,0
20241122,164600,1962779650,28900,28900,28900,28900,0
20241122,164500,1962779650,28900,28900,28900,28900,0
20241122,164400,1962779650,28900,28900,28900,28900,0
20241122,164300,1962779650,28900,28900,28900,28900,0
20241122,164200,1962779650,28900,28900,28900,28900,0
20241122,164100,1962779650,28900,28900,28900,28900,0
20241122,164000,1962779650,28900,28900,28900,28900,0
20241122,163900,1962779650,28900,28900,28900,28900,0
20241122,163800,1962779650,28900,28900,28900,28900,0
20241122,163700,1962779650,28900,28900,28900,28900,0
20241122,163600,1962779650,28900,28900,28900,28900,0
20241122,163500,1962779650,28900,28900,28900,28900,0
20241122,163400,1962779650,28900,28900,28900,28900,0
20241122,163300,1962779650,28900,28900,28900,28900,0
20241122,163200,1962779650,28900,28900,28900,28900,0
20241122,163100,1962779650,28900,28900,28900,28900,0
20241122,163000,1962779650,28900,28900,28900,28900,0
20241122,162900,1962779650,28900,28900,28900,28900,0
20241122,162800,1962779650,28900,28900,28900,28900,0
20241122,162700,1962779650,28900,28900,28900,28900,0
20241122,162600,1962779650,28900,28900,28900,28900,0
20241122,162500,1962779650,28900,28900,28900,28900,0
20241122,162400,1962779650,28900,28900,28900,28900,0
20241122,162300,1962779650,28900,28900,28900,28900,1071
20241122,162200,1962779650,28900,28900,28900,28900,0
20241122,162100,1962779650,28900,28900,28900,28900,0
20241122,162000,1962779650,28900,28900,28900,28900,0
20241122,161900,1962779650,28900,28900,28900,28900,0
20241122,161800,1962779650,28900,28900,28900,28900,0
20241122,161700,1962779650,28900,28900,28900,28900,0
20241122,161600,1962779650,28900,28900,28900,28900,0
20241122,161500,1962779650,28900,28900,28900,28900,0
20241122,161400,1962779650,28900,28900,28900,28900,0
20241122,161300,1962779650,28900,28900,28900,28900,0
20241122,161200,1962779650,28900,28900,28900,28900,0
20241122,161100,1962779650,28900,28900,28900,28900,0
20241122,161000,1962779650,28900,28900,28900,28900,0
20241122,160900,1962779650,28900,28900,28900,28900,0
20241122,160800,1962779650,28900,28900,28900,28900,0
20241122,160700,1962779650,28900,28900,28900,28900,0
20241122,160600,1962779650,28900,28900,28900,28900,0
20241122,160500,1962779650,28900,28900,28900,28900,0
20241122,160400,1962779650,28900,28900,28900,28900,0
20241122,160300,1962779650,28900,28900,28900,28900,0
20241122,160200,1962779650,28900,28900,28900,28900,0
20241122,160100,1962779650,28900,28900,28900,28900,0
20241122,160000,1962779650,28900,28900,28900,28900,0
20241122,155900,1962779650,28900,28900,28900,28900,0
20241122,155800,1962779650,28900,28900,28900,28900,0
20241122,155700,1962779650,28900,28900,28900,28900,0
20241122,155600,1962779650,28900,28900,28900,28900,0
20241122,155500,1962779650,28900,28900,28900,28900,0
20241122,155400,1962779650,28900,28900,28900,28900,0
20241122,155300,1962779650,28900,28900,28900,28900,1071
20241122,155200,1962779650,28900,28900,28900,28900,0
20241122,155100,1962779650,28900,28900,28900,28900,0
20241122,155000,1962779650,28900,28900,28900,28900,0
20241122,154900,1962779650,28900,28900,28900,28900,0
20241122,154800,1962779650,28900,28900,28900,28900,0
20241122,154700,1962779650,28900,28900,28900,28900,0
20241122,154600,1962779650,28900,28900,28900,28900,0
20241122,154500,1962779650,28900,28900,28900,28900,0
20241122,154400,1962779650,28900,28900,28900,28900,0
20241122,154300,1962779650,28900,28900,28900,28900,0
20241122,154200,1962779650,28900,28900,28900,28900,0
20241122,154100,1962779650,28900,28900,28900,28900,0
20241122,154000,1962779650,28900,28900,28900,28900,0
20241122,153900,1962779650,28900,28900,28900,28900,0
20241122,153800,1962779650,28900,28900,28900,28900,0
20241122,153700,1962779650,28900,28900,28900,28900,0
20241122,153600,1962779650,28900,28900,28900,28900,0
20241122,153500,1962779650,28900,28900,28900,28900,0
20241122,153400,1962779650,28900,28900,28900,28900,0
20241122,153300,1962779650,28900,28900,28900,28900,0
20241122,153200,1962779650,28900,28900,28900,28900,0
20241122,153100,1962779650,28900,28900,28900,28900,0
20241122,153000,1962779650,28900,28900,28900,28900,1071
20241122,152900,1931827750,28900,28900,28900,28900,0
20241122,152800,1931827750,28900,28900,28900,28900,0
20241122,152700,1931827750,28900,28900,28900,28900,0
20241122,152600,1931827750,28900,28900,28900,28900,0
20241122,152500,1931827750,28900,28900,28900,28900,0
20241122,152400,1931827750,28900,28900,28900,28900,0
20241122,152300,1931827750,28900,28900,28900,28900,0
20241122,152200,1931827750,28900,28900,28900,28900,0
20241122,152100,1931827750,28900,28900,28900,28900,0
20241122,152000,1931827750,28900,28900,28900,28900,0
20241122,151900,1931827750,28900,28750,28900,28750,627
20241122,151800,1913787650,28750,28650,28750,28650,73
20241122,151700,1911693150,28700,28500,28750,28500,837
20241122,151600,1887836150,28500,28650,28750,28500,523
20241122,151500,1872897150,28650,28600,28650,28550,34
20241122,151400,1871924250,28650,28550,28800,28550,558
20241122,151300,1855962250,28650,28650,28650,28550,261
20241122,151200,1848501800,28650,28600,28650,28600,126
20241122,151100,1844897200,28700,28600,28700,28600,121
20241122,151000,1841436500,28700,28700,28700,28600,37
20241122,150900,1840377900,28700,28750,29000,28650,152
20241122,150800,1836011100,28750,28700,29000,28600,414
20241122,150700,1824114100,28700,28600,28700,28600,145
20241122,150600,1819967000,28750,28650,28750,28600,198
20241122,150500,1814292700,28650,28750,28750,28650,18
20241122,150400,1813776900,28700,28700,28750,28650,1078
20241122,150300,1782836600,28850,28800,28850,28800,220
20241122,150200,1776497850,28850,28850,28850,28850,8
20241122,150100,1776267050,28800,28750,28800,28750,401
20241122,150000,1764728250,28950,28750,28950,28750,310
20241122,145900,1755809700,28950,28950,28950,28950,28
20241122,145800,1754999100,28950,28950,28950,28950,0
20241122,145700,1754999100,28950,28900,28950,28750,307
20241122,145600,1746131100,28900,28900,28900,28900,0
20241122,145500,1746131100,28900,28900,28900,28700,1039
20241122,145400,1716255450,28750,28850,28950,28750,2085
20241122,145300,1656208800,28850,28850,28850,28750,194
20241122,145200,1650625700,28900,28850,29000,28700,456
20241122,145100,1637477600,28900,29050,29050,28850,554
20241122,145000,1621490450,28850,29050,29050,28850,109
20241122,144900,1618334200,29050,29050,29050,29050,0
20241122,144800,1618334200,29050,28950,29050,28950,123
20241122,144700,1614762850,29100,29100,29100,29100,0
20241122,144600,1614762850,29100,29100,29100,28950,82
20241122,144500,1612384000,29100,29100,29100,29100,2
20241122,144400,1612325800,29000,29100,29100,29000,99
20241122,144300,1609449200,29100,29100,29100,29100,0
20241122,144200,1609449200,29100,29100,29100,29100,28
20241122,144100,1608634400,29100,29100,29100,29100,0
20241122,144000,1608634400,29100,29100,29100,29100,0
20241122,143900,1608634400,29100,29100,29100,29100,28
20241122,143800,1607819600,29100,29100,29100,29100,0
20241122,143700,1607819600,29100,29100,29100,29100,28
20241122,143600,1607004800,28950,28950,28950,28950,2
20241122,143500,1606946900,29100,29100,29100,29100,31
20241122,143400,1606044800,29100,29100,29100,29100,1
20241122,143300,1606015700,29050,29050,29050,29050,50
20241122,143200,1604563200,29050,29050,29050,29050,0
20241122,143100,1604563200,29050,28850,29050,28850,300
20241122,143000,1595866450,28850,28950,28950,28850,23
20241122,142900,1595200850,29000,29000,29000,29000,0
20241122,142800,1595200850,29000,28900,29000,28850,62
20241122,142700,1593406850,28950,29050,29050,28950,71
20241122,142600,1591347200,29050,29100,29100,29050,185
20241122,142500,1585963950,29150,29200,29200,29150,234
20241122,142400,1579141150,29400,29400,29400,29400,0
20241122,142300,1579141150,29400,29350,29400,29350,88
20241122,142200,1576558250,29250,28900,29300,28900,5880
20241122,142100,1405054750,28850,28850,28850,28850,1
20241122,142000,1405025900,28950,29050,29050,28950,453
20241122,141900,1391905250,29050,29050,29050,29050,1
20241122,141800,1391876200,29150,28900,29150,28900,339
20241122,141700,1382035550,28850,28750,28850,28750,714
20241122,141600,1361457450,28750,28650,28750,28650,358
20241122,141500,1351183800,28600,28500,28600,28500,72
20241122,141400,1349126600,28550,28550,28550,28550,0
20241122,141300,1349126600,28550,28600,28600,28550,79
20241122,141200,1346867250,28600,28550,28600,28400,432
20241122,141100,1334586650,28600,28550,28600,28400,559
20241122,141000,1318679800,28500,28550,28550,28500,188
20241122,140900,1313315150,28550,28550,28550,28550,0
20241122,140800,1313315150,28550,28550,28550,28550,0
20241122,140700,1313315150,28550,28550,28550,28550,0
20241122,140600,1313315150,28550,28550,28550,28550,40
20241122,140500,1312173150,28600,28600,28650,28600,67
20241122,140400,1310256850,28550,28550,28550,28550,6
20241122,140300,1310085550,28600,28600,28600,28550,26
20241122,140200,1309342150,28600,28600,28600,28600,20
20241122,140100,1308770150,28550,28550,28550,28550,610
20241122,140000,1291354650,28650,28650,28650,28650,29
20241122,135900,1290523800,28550,28650,28700,28550,723
20241122,135800,1269826550,28650,28600,28700,28600,569
20241122,135700,1253542800,28650,28650,28650,28650,210
20241122,135600,1247526300,28800,28750,28800,28750,49
20241122,135500,1246116500,28750,28600,28750,28600,274
20241122,135400,1238270600,28700,28850,28850,28650,1053
20241122,135300,1208064250,28850,28850,28850,28850,57
20241122,135200,1206419800,28900,28900,28900,28900,0
20241122,135100,1206419800,28900,28900,28900,28900,56
20241122,135000,1204801400,28950,28950,28950,28950,9
20241122,134900,1204540850,28900,28900,28900,28900,734
20241122,134800,1183328250,28950,28950,28950,28950,0
20241122,134700,1183328250,28950,28950,28950,28950,33
20241122,134600,1182372900,28900,28950,28950,28900,454
20241122,134500,1169234750,28900,28900,28900,28900,20
20241122,134400,1168656750,28900,28900,28900,28900,31
20241122,134300,1167760850,28950,29000,29000,28950,114
20241122,134200,1164459150,28950,28950,28950,28950,14
20241122,134100,1164053850,28950,29000,29000,28950,50
20241122,134000,1162604150,29000,29000,29000,29000,0
20241122,133900,1162604150,29000,29000,29000,29000,0
20241122,133800,1162604150,29000,29000,29000,29000,56
20241122,133700,1160980150,29000,29000,29000,29000,0
20241122,133600,1160980150,29000,29000,29000,28950,48
20241122,133500,1159589450,29000,29000,29000,29000,35
20241122,133400,1158574450,29000,29000,29000,29000,28
20241122,133300,1157762450,29000,29000,29000,29000,0
20241122,133200,1157762450,29000,28950,29000,28950,99
20241122,133100,1154895950,29050,29050,29050,29050,0
20241122,133000,1154895950,29050,29050,29050,29050,28
20241122,132900,1154082550,28950,28950,28950,28950,0
20241122,132800,1154082550,28950,28950,28950,28950,1
20241122,132700,1154053600,29050,29050,29050,29050,59
20241122,132600,1152339650,29050,29000,29050,29000,22
20241122,132500,1151701450,29000,29000,29000,29000,197
20241122,132400,1145988450,28950,28950,28950,28950,0
20241122,132300,1145988450,28950,28950,28950,28950,0
20241122,132200,1145988450,28950,28950,28950,28950,1
20241122,132100,1145959500,28950,28950,28950,28950,0
20241122,132000,1145959500,28950,28950,28950,28950,25
20241122,131900,1145235750,28950,28950,28950,28950,25
20241122,131800,1144512000,28900,28950,28950,28900,220
20241122,131700,1138148000,28950,28950,28950,28950,240
20241122,131600,1131200000,28900,28900,28900,28900,0
20241122,131500,1131200000,28900,28900,28900,28900,30
20241122,131400,1130333000,28900,28900,28900,28900,0
20241122,131300,1130333000,28900,28900,28900,28900,0
20241122,131200,1130333000,28900,29000,29000,28900,75
20241122,131100,1128162350,29000,29000,29000,29000,3
20241122,131000,1128075350,29000,28900,29000,28900,110
20241122,130900,1124885450,28900,28900,28900,28900,0
20241122,130800,1124885450,28900,28900,28900,28900,640
20241122,130700,1106389450,28900,28900,28900,28900,18
20241122,130600,1105869250,29050,29050,29050,29050,28
20241122,130500,1105055850,29050,28900,29050,28900,219
20241122,130400,1098723900,29000,29000,29000,29000,33
20241122,130300,1097766900,29000,29000,29000,29000,56
20241122,130200,1096142900,29000,29000,29000,29000,0
20241122,130100,1096142900,29000,29000,29000,29000,0
20241122,130000,1096142900,29000,29000,29000,28950,171
20241122,125900,1091189150,28900,28900,28900,28900,0
20241122,125800,1091189150,28900,29000,29000,28900,200
20241122,125700,1085403900,29100,29100,29150,29100,35
20241122,125600,1084385350,29100,28950,29100,28950,1128
20241122,125500,1051706400,28950,28950,28950,28950,142
20241122,125400,1047595500,28950,28950,28950,28950,145
20241122,125300,1043397750,28950,29000,29000,28950,131
20241122,125200,1039603900,29000,29000,29000,29000,0
20241122,125100,1039603900,29000,29000,29000,29000,0
20241122,125000,1039603900,29000,29000,29000,29000,28
20241122,124900,1038791900,29000,29000,29000,29000,0
20241122,124800,1038791900,29000,29000,29000,29000,28
20241122,124700,1037979900,29000,29000,29000,29000,0
20241122,124600,1037979900,29000,29000,29000,29000,77
20241122,124500,1035746900,29000,29000,29000,29000,0
20241122,124400,1035746900,29000,29000,29000,29000,28
20241122,124300,1034934900,29000,29000,29000,29000,348
20241122,124200,1024842900,29050,29050,29050,29050,28
20241122,124100,1024029500,29050,29100,29100,29050,60
20241122,124000,1022286000,29100,29100,29100,29100,28
20241122,123900,1021471200,29100,29100,29100,29100,0
20241122,123800,1021471200,29100,29100,29100,29100,0
20241122,123700,1021471200,29100,29100,29100,29100,28
20241122,123600,1020656400,29100,29100,29100,29100,43
20241122,123500,1019405100,29100,29100,29100,29100,682
20241122,123400,999558900,29100,29100,29100,29100,23
20241122,123300,998889600,29100,29050,29100,29050,257
20241122,123200,991420900,29050,29050,29050,29050,5
20241122,123100,991275650,29100,29100,29100,29100,322
20241122,123000,981905450,29100,29100,29100,29100,282
20241122,122900,973699250,29150,29150,29150,29150,290
20241122,122800,965245750,29200,29150,29200,29150,144
20241122,122700,961045950,29200,29200,29200,29200,1
20241122,122600,961016750,29200,29200,29200,29200,0
20241122,122500,961016750,29200,29200,29200,29200,1181
20241122,122400,926531550,29250,29250,29250,29250,50
20241122,122300,925069050,29200,29200,29200,29200,66
20241122,122200,923141850,29150,29150,29150,29150,83
20241122,122100,920722400,29200,29200,29200,29200,0
20241122,122000,920722400,29200,29200,29200,29200,50
20241122,121900,919262400,29200,29200,29200,29200,9
20241122,121800,918999600,29250,29250,29250,29250,0
20241122,121700,918999600,29250,29250,29250,29250,0
20241122,121600,918999600,29250,29250,29250,29250,0
20241122,121500,918999600,29250,29250,29250,29250,2
20241122,121400,918941100,29250,29300,29300,29250,117
20241122,121300,915518000,29300,29300,29300,29300,20
20241122,121200,914932000,29300,29300,29300,29300,100
20241122,121100,912002000,29300,29300,29300,29300,8
20241122,121000,911767600,29300,29300,29300,29300,0
20241122,120900,911767600,29300,29250,29300,29250,395
20241122,120800,900209100,29300,29300,29300,29300,300
20241122,120700,891419100,29350,29350,29350,29350,98
20241122,120600,888542800,29350,29350,29350,29350,411
20241122,120500,876479950,29250,29250,29250,29250,0
20241122,120400,876479950,29250,29250,29250,29250,2
20241122,120300,876421450,29400,29350,29400,29350,111
20241122,120200,873163100,29450,29350,29450,29350,60
20241122,120100,871402000,29400,29350,29450,29350,699
20241122,120000,850863400,29350,29350,29350,29350,0
20241122,115900,850863400,29350,29300,29350,29300,160
20241122,115800,846172400,29350,29350,29350,29350,1
20241122,115700,846143050,29300,29250,29300,29250,428
20241122,115600,833607150,29250,29250,29250,29250,95
20241122,115500,830828400,29250,29100,29250,29100,599
20241122,115400,813335200,29200,29200,29200,29200,0
20241122,115300,813335200,29200,29100,29200,29100,125
20241122,115200,809693500,29100,29150,29150,29100,1011
20241122,115100,780272850,29100,29150,29150,29100,12
20241122,115000,779923150,29100,29100,29100,29100,411
20241122,114900,767963050,29100,29100,29100,29100,1
20241122,114800,767933950,29050,29100,29100,29050,23
20241122,114700,767265500,29100,29150,29150,29100,156
20241122,114600,762725100,29200,29200,29200,29200,3
20241122,114500,762637500,29200,29150,29200,29150,113
20241122,114400,759343300,29150,29150,29150,29150,1
20241122,114300,759314150,29100,29100,29100,29100,62
20241122,114200,757509950,29100,29100,29100,29100,1
20241122,114100,757480850,29050,29050,29050,29050,0
20241122,114000,757480850,29050,29000,29050,29000,35
20241122,113900,756464650,29050,29100,29100,29050,23
20241122,113800,755796150,29100,29000,29100,29000,89
20241122,113700,753209450,29050,29050,29050,29050,0
20241122,113600,753209450,29050,29050,29050,29050,55
20241122,113500,751611700,29050,29050,29050,29050,166
20241122,113400,746789400,29050,29050,29050,29050,0
20241122,113300,746789400,29050,29050,29050,29050,5
20241122,113200,746644150,29100,29100,29100,29100,5
20241122,113100,746498650,29100,29100,29100,29100,30
20241122,113000,745625650,29150,29100,29150,29100,51
20241122,112900,744141500,29100,29100,29100,29100,40
20241122,112800,742977500,29150,29150,29150,29150,0
20241122,112700,742977500,29150,29150,29150,28950,768
20241122,112600,720591400,29150,29000,29150,29000,121
20241122,112500,717074400,29000,28950,29000,28900,262
20241122,112400,709501950,29050,29050,29050,29050,30
20241122,112300,708630450,29050,28950,29050,28950,21
20241122,112200,708021900,28950,29000,29000,28950,136
20241122,112100,704082050,29100,29100,29100,29100,30
20241122,112000,703209050,29100,29100,29100,29050,321
20241122,111900,693869350,29150,29150,29150,29150,22
20241122,111800,693228050,29250,29250,29250,29250,0
20241122,111700,693228050,29250,29300,29300,29250,10
20241122,111600,692935500,29250,29250,29300,29200,402
20241122,111500,681177450,29200,29200,29200,29200,0
20241122,111400,681177450,29200,29150,29200,29150,353
20241122,111300,670879550,29100,29100,29100,29050,114
20241122,111200,667562400,29050,29050,29050,29050,0
20241122,111100,667562400,29050,29050,29050,29050,68
20241122,111000,665587000,29050,29050,29050,29050,42
20241122,110900,664366900,29100,29100,29100,29100,10
20241122,110800,664075900,29100,29100,29100,29100,393
20241122,110700,652639600,29050,29050,29050,29050,19
20241122,110600,652087650,29050,29050,29050,29050,12
20241122,110500,651739050,29050,29050,29050,29050,31
20241122,110400,650838500,29050,29000,29050,29000,13
20241122,110300,650461100,29100,28950,29100,28950,17
20241122,110200,649968650,29100,29150,29150,29000,350
20241122,110100,639797150,29100,29150,29150,29100,146
20241122,110000,635547550,29150,29150,29150,29150,65
20241122,105900,633652800,29150,28850,29150,28850,818
20241122,105800,609962950,28900,28900,28900,28900,12
20241122,105700,609616150,28900,28900,28900,28900,0
20241122,105600,609616150,28900,28900,28900,28900,50
20241122,105500,608171150,28900,28800,28900,28800,72
20241122,105400,606095350,28900,28900,28900,28900,0
20241122,105300,606095350,28900,28850,28900,28850,8
20241122,105200,605864500,28900,28900,28900,28750,9
20241122,105100,605605450,28850,28850,28850,28850,0
20241122,105000,605605450,28850,28750,28850,28750,407
20241122,104900,593879250,28750,28800,28800,28750,12
20241122,104800,593534200,28750,28700,28750,28700,86
20241122,104700,591061800,28750,28750,28750,28750,0
20241122,104600,591061800,28750,28750,28750,28750,5
20241122,104500,590918050,28800,28750,28800,28750,366
20241122,104400,580395500,28700,28750,28750,28700,3
20241122,104300,580309300,28700,28600,28750,28600,50
20241122,104200,578876600,28700,28550,28700,28550,20
20241122,104100,578305400,28800,28600,28800,28600,174
20241122,104000,573320200,28600,28600,28600,28600,0
20241122,103900,573320200,28600,28550,28600,28500,176
20241122,103800,568300600,28500,28500,28500,28500,426
20241122,103700,556159600,28500,28550,28550,28500,1616
20241122,103600,510071550,28600,28600,28600,28600,77
20241122,103500,507869350,28600,28550,28600,28550,31
20241122,103400,506983000,28600,28550,28600,28550,61
20241122,103300,505239150,28600,28600,28600,28600,33
20241122,103200,504295350,28600,28600,28600,28550,61
20241122,103100,502553000,28600,28600,28600,28600,1
20241122,103000,502524400,28650,28650,28650,28650,2
20241122,102900,502467100,28600,28600,28600,28600,5
20241122,102800,502324100,28600,28600,28600,28600,9
20241122,102700,502066700,28600,28600,28600,28600,49
20241122,102600,500665300,28650,28600,28650,28600,118
20241122,102500,497285450,28650,28600,28650,28600,11
20241122,102400,496970350,28600,28600,28600,28600,29
20241122,102300,496140950,28550,28600,28600,28550,276
20241122,102200,488261100,28550,28550,28550,28550,5
20241122,102100,488118350,28550,28550,28650,28550,40
20241122,102000,486975500,28650,28650,28650,28650,160
20241122,101900,482391500,28650,28650,28700,28650,13
20241122,101800,482019000,28650,28600,28650,28600,106
20241122,101700,478987150,28650,28500,28650,28450,686
20241122,101600,459421900,28550,28550,28550,28550,0
20241122,101500,459421900,28550,28600,28600,28550,50
20241122,101400,457992400,28600,28450,28600,28450,148
20241122,101300,453778600,28400,28450,28500,28400,959
20241122,101200,426521300,28500,28450,28500,28450,317
20241122,101100,417502200,28500,28550,28550,28500,202
20241122,101000,411742700,28500,28500,28500,28500,261
20241122,100900,404304200,28500,28550,28550,28500,43
20241122,100800,403077550,28550,28500,28550,28500,35
20241122,100700,402078750,28550,28500,28550,28450,171
20241122,100600,397205700,28550,28550,28550,28550,10
20241122,100500,396920200,28600,28650,28650,28600,22
20241122,100400,396290800,28650,28650,28650,28650,0
20241122,100300,396290800,28650,28550,28650,28500,414
20241122,100200,384449450,28550,28500,28550,28450,460
20241122,100100,371349600,28500,28550,28550,28500,25
20241122,100000,370636100,28550,28500,28550,28500,33
20241122,095900,369694100,28550,28500,28550,28500,32
20241122,095800,368781100,28500,28500,28500,28500,233
20241122,095700,362140600,28500,28500,28500,28500,168
20241122,095600,357352600,28550,28500,28550,28500,44
20241122,095500,356097250,28500,28500,28500,28500,35
20241122,095400,355099750,28500,28550,28550,28500,62
20241122,095300,353332700,28600,28550,28600,28550,104
20241122,095200,350363250,28500,28550,28550,28500,86
20241122,095100,347911600,28500,28550,28550,28500,377
20241122,095000,337160450,28550,28600,28600,28550,13
20241122,094900,336788900,28600,28550,28600,28500,283
20241122,094800,328701900,28550,28550,28550,28550,134
20241122,094700,324876200,28550,28550,28550,28500,49
20241122,094600,323478100,28550,28550,28550,28550,202
20241122,094500,317711000,28550,28600,28600,28550,68
20241122,094400,315766550,28600,28550,28650,28550,106
20241122,094300,312736250,28600,28600,28600,28550,142
20241122,094200,308681800,28600,28650,28650,28600,958
20241122,094100,281262150,28700,28700,28700,28700,147
20241122,094000,277043250,28700,28800,28800,28700,17
20241122,093900,276554350,28700,28800,28850,28650,100
20241122,093800,273674950,28800,28650,28800,28650,134
20241122,093700,269827200,28650,28650,28700,28650,167
20241122,093600,265042100,28700,28650,28700,28650,47
20241122,093500,263694300,28650,28700,28700,28650,216
20241122,093400,257495200,28750,28750,28850,28750,191
20241122,093300,252001750,28800,28850,28850,28800,207
20241122,093200,246039350,28950,28950,28950,28950,0
20241122,093100,246039350,28950,28900,29000,28850,100
20241122,093000,243151250,28850,28900,28950,28850,72
20241122,092900,241072900,28900,29050,29100,28850,816
20241122,092800,217482950,29050,28950,29050,28850,526
20241122,092700,202214350,28950,28900,28950,28900,137
20241122,092600,198249150,28950,28800,28950,28750,186
20241122,092500,192889600,28850,29000,29000,28850,216
20241122,092400,186657850,28950,28850,28950,28850,78
20241122,092300,184403850,28850,29000,29000,28850,198
20241122,092200,178690350,29000,28950,29000,28950,110
20241122,092100,175501350,28950,28950,28950,28950,129
20241122,092000,171766800,28800,28800,28800,28800,18
20241122,091900,171248400,29050,28850,29050,28850,185
20241122,091800,165882900,28800,28800,28900,28600,1134
20241122,091700,133303800,28800,29100,29100,28800,566
20241122,091600,116903450,29100,28900,29100,28900,23
20241122,091500,116238550,29000,29100,29100,29000,125
20241122,091400,112613050,29100,29050,29100,29050,69
20241122,091300,110608350,29050,29000,29050,29000,21
20241122,091200,109999000,29000,29000,29000,29000,6
20241122,091100,109825000,29000,29000,29000,29000,3
20241122,091000,109738000,29000,29000,29000,28950,40
20241122,090900,108578050,29000,28950,29000,28900,148
20241122,090800,104299500,28900,28950,28950,28900,39
20241122,090700,103171950,28950,28950,28950,28950,15
20241122,090600,102737700,28950,28800,28950,28800,88
20241122,090500,100193800,28800,28800,28800,28800,28
20241122,090400,99387400,28800,28800,28800,28650,308
20241122,090300,90544150,28800,28850,28950,28800,51
20241122,090200,89071600,28750,28950,28950,28750,397
20241122,090100,77621350,29100,29100,29150,29050,17
20241122,090000,77126450,29200,28850,29200,28850,2651