KissMeData/084370/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195300,7665536950,35350,35350,35350,35350,3203
20241122,195200,7665536950,35350,35350,35350,35350,0
20241122,195100,7665536950,35350,35350,35350,35350,0
20241122,195000,7665536950,35350,35350,35350,35350,0
20241122,194900,7665536950,35350,35350,35350,35350,0
20241122,194800,7665536950,35350,35350,35350,35350,0
20241122,194700,7665536950,35350,35350,35350,35350,0
20241122,194600,7665536950,35350,35350,35350,35350,0
20241122,194500,7665536950,35350,35350,35350,35350,0
20241122,194400,7665536950,35350,35350,35350,35350,0
20241122,194300,7665536950,35350,35350,35350,35350,0
20241122,194200,7665536950,35350,35350,35350,35350,0
20241122,194100,7665536950,35350,35350,35350,35350,0
20241122,194000,7665536950,35350,35350,35350,35350,0
20241122,193900,7665536950,35350,35350,35350,35350,0
20241122,193800,7665536950,35350,35350,35350,35350,0
20241122,193700,7665536950,35350,35350,35350,35350,0
20241122,193600,7665536950,35350,35350,35350,35350,0
20241122,193500,7665536950,35350,35350,35350,35350,0
20241122,193400,7665536950,35350,35350,35350,35350,0
20241122,193300,7665536950,35350,35350,35350,35350,0
20241122,193200,7665536950,35350,35350,35350,35350,0
20241122,193100,7665536950,35350,35350,35350,35350,0
20241122,193000,7665536950,35350,35350,35350,35350,0
20241122,192900,7665536950,35350,35350,35350,35350,0
20241122,192800,7665536950,35350,35350,35350,35350,0
20241122,192700,7665536950,35350,35350,35350,35350,0
20241122,192600,7665536950,35350,35350,35350,35350,0
20241122,192500,7665536950,35350,35350,35350,35350,0
20241122,192400,7665536950,35350,35350,35350,35350,0
20241122,192300,7665536950,35350,35350,35350,35350,3203
20241122,192200,7665536950,35350,35350,35350,35350,0
20241122,192100,7665536950,35350,35350,35350,35350,0
20241122,192000,7665536950,35350,35350,35350,35350,0
20241122,191900,7665536950,35350,35350,35350,35350,0
20241122,191800,7665536950,35350,35350,35350,35350,0
20241122,191700,7665536950,35350,35350,35350,35350,0
20241122,191600,7665536950,35350,35350,35350,35350,0
20241122,191500,7665536950,35350,35350,35350,35350,0
20241122,191400,7665536950,35350,35350,35350,35350,0
20241122,191300,7665536950,35350,35350,35350,35350,0
20241122,191200,7665536950,35350,35350,35350,35350,0
20241122,191100,7665536950,35350,35350,35350,35350,0
20241122,191000,7665536950,35350,35350,35350,35350,0
20241122,190900,7665536950,35350,35350,35350,35350,0
20241122,190800,7665536950,35350,35350,35350,35350,0
20241122,190700,7665536950,35350,35350,35350,35350,0
20241122,190600,7665536950,35350,35350,35350,35350,0
20241122,190500,7665536950,35350,35350,35350,35350,0
20241122,190400,7665536950,35350,35350,35350,35350,0
20241122,190300,7665536950,35350,35350,35350,35350,0
20241122,190200,7665536950,35350,35350,35350,35350,0
20241122,190100,7665536950,35350,35350,35350,35350,0
20241122,190000,7665536950,35350,35350,35350,35350,0
20241122,185900,7665536950,35350,35350,35350,35350,0
20241122,185800,7665536950,35350,35350,35350,35350,0
20241122,185700,7665536950,35350,35350,35350,35350,0
20241122,185600,7665536950,35350,35350,35350,35350,0
20241122,185500,7665536950,35350,35350,35350,35350,0
20241122,185400,7665536950,35350,35350,35350,35350,0
20241122,185300,7665536950,35350,35350,35350,35350,3203
20241122,185200,7665536950,35350,35350,35350,35350,0
20241122,185100,7665536950,35350,35350,35350,35350,0
20241122,185000,7665536950,35350,35350,35350,35350,0
20241122,184900,7665536950,35350,35350,35350,35350,0
20241122,184800,7665536950,35350,35350,35350,35350,0
20241122,184700,7665536950,35350,35350,35350,35350,0
20241122,184600,7665536950,35350,35350,35350,35350,0
20241122,184500,7665536950,35350,35350,35350,35350,0
20241122,184400,7665536950,35350,35350,35350,35350,0
20241122,184300,7665536950,35350,35350,35350,35350,0
20241122,184200,7665536950,35350,35350,35350,35350,0
20241122,184100,7665536950,35350,35350,35350,35350,0
20241122,184000,7665536950,35350,35350,35350,35350,0
20241122,183900,7665536950,35350,35350,35350,35350,0
20241122,183800,7665536950,35350,35350,35350,35350,0
20241122,183700,7665536950,35350,35350,35350,35350,0
20241122,183600,7665536950,35350,35350,35350,35350,0
20241122,183500,7665536950,35350,35350,35350,35350,0
20241122,183400,7665536950,35350,35350,35350,35350,0
20241122,183300,7665536950,35350,35350,35350,35350,0
20241122,183200,7665536950,35350,35350,35350,35350,0
20241122,183100,7665536950,35350,35350,35350,35350,0
20241122,183000,7665536950,35350,35350,35350,35350,0
20241122,182900,7665536950,35350,35350,35350,35350,0
20241122,182800,7665536950,35350,35350,35350,35350,0
20241122,182700,7665536950,35350,35350,35350,35350,0
20241122,182600,7665536950,35350,35350,35350,35350,0
20241122,182500,7665536950,35350,35350,35350,35350,0
20241122,182400,7665536950,35350,35350,35350,35350,0
20241122,182300,7665536950,35350,35350,35350,35350,3203
20241122,182200,7665536950,35350,35350,35350,35350,0
20241122,182100,7665536950,35350,35350,35350,35350,0
20241122,182000,7665536950,35350,35350,35350,35350,0
20241122,181900,7665536950,35350,35350,35350,35350,0
20241122,181800,7665536950,35350,35350,35350,35350,0
20241122,181700,7665536950,35350,35350,35350,35350,0
20241122,181600,7665536950,35350,35350,35350,35350,0
20241122,181500,7665536950,35350,35350,35350,35350,0
20241122,181400,7665536950,35350,35350,35350,35350,0
20241122,181300,7665536950,35350,35350,35350,35350,0
20241122,181200,7665536950,35350,35350,35350,35350,0
20241122,181100,7665536950,35350,35350,35350,35350,0
20241122,181000,7665536950,35350,35350,35350,35350,0
20241122,180900,7665536950,35350,35350,35350,35350,0
20241122,180800,7665536950,35350,35350,35350,35350,0
20241122,180700,7665536950,35350,35350,35350,35350,0
20241122,180600,7665536950,35350,35350,35350,35350,0
20241122,180500,7665536950,35350,35350,35350,35350,0
20241122,180400,7665536950,35350,35350,35350,35350,0
20241122,180300,7665536950,35350,35350,35350,35350,0
20241122,180200,7665536950,35350,35350,35350,35350,0
20241122,180100,7665536950,35350,35350,35350,35350,0
20241122,180000,7665536950,35350,35350,35350,35350,0
20241122,175900,7665536950,35350,35350,35350,35350,0
20241122,175800,7665536950,35350,35350,35350,35350,0
20241122,175700,7665536950,35350,35350,35350,35350,0
20241122,175600,7665536950,35350,35350,35350,35350,0
20241122,175500,7665536950,35350,35350,35350,35350,0
20241122,175400,7665536950,35350,35350,35350,35350,0
20241122,175300,7665536950,35350,35350,35350,35350,3203
20241122,175200,7665536950,35350,35350,35350,35350,0
20241122,175100,7665536950,35350,35350,35350,35350,0
20241122,175000,7665536950,35350,35350,35350,35350,0
20241122,174900,7665536950,35350,35350,35350,35350,0
20241122,174800,7665536950,35350,35350,35350,35350,0
20241122,174700,7665536950,35350,35350,35350,35350,0
20241122,174600,7665536950,35350,35350,35350,35350,0
20241122,174500,7665536950,35350,35350,35350,35350,0
20241122,174400,7665536950,35350,35350,35350,35350,0
20241122,174300,7665536950,35350,35350,35350,35350,0
20241122,174200,7665536950,35350,35350,35350,35350,0
20241122,174100,7665536950,35350,35350,35350,35350,0
20241122,174000,7665536950,35350,35350,35350,35350,0
20241122,173900,7665536950,35350,35350,35350,35350,0
20241122,173800,7665536950,35350,35350,35350,35350,0
20241122,173700,7665536950,35350,35350,35350,35350,0
20241122,173600,7665536950,35350,35350,35350,35350,0
20241122,173500,7665536950,35350,35350,35350,35350,0
20241122,173400,7665536950,35350,35350,35350,35350,0
20241122,173300,7665536950,35350,35350,35350,35350,0
20241122,173200,7665536950,35350,35350,35350,35350,0
20241122,173100,7665536950,35350,35350,35350,35350,0
20241122,173000,7665536950,35350,35350,35350,35350,0
20241122,172900,7665536950,35350,35350,35350,35350,0
20241122,172800,7665536950,35350,35350,35350,35350,0
20241122,172700,7665536950,35350,35350,35350,35350,0
20241122,172600,7665536950,35350,35350,35350,35350,0
20241122,172500,7665536950,35350,35350,35350,35350,0
20241122,172400,7665536950,35350,35350,35350,35350,0
20241122,172300,7665536950,35350,35350,35350,35350,3203
20241122,172200,7665536950,35350,35350,35350,35350,0
20241122,172100,7665536950,35350,35350,35350,35350,0
20241122,172000,7665536950,35350,35350,35350,35350,0
20241122,171900,7665536950,35350,35350,35350,35350,0
20241122,171800,7665536950,35350,35350,35350,35350,0
20241122,171700,7665536950,35350,35350,35350,35350,0
20241122,171600,7665536950,35350,35350,35350,35350,0
20241122,171500,7665536950,35350,35350,35350,35350,0
20241122,171400,7665536950,35350,35350,35350,35350,0
20241122,171300,7665536950,35350,35350,35350,35350,0
20241122,171200,7665536950,35350,35350,35350,35350,0
20241122,171100,7665536950,35350,35350,35350,35350,0
20241122,171000,7665536950,35350,35350,35350,35350,0
20241122,170900,7665536950,35350,35350,35350,35350,0
20241122,170800,7665536950,35350,35350,35350,35350,0
20241122,170700,7665536950,35350,35350,35350,35350,0
20241122,170600,7665536950,35350,35350,35350,35350,0
20241122,170500,7665536950,35350,35350,35350,35350,0
20241122,170400,7665536950,35350,35350,35350,35350,0
20241122,170300,7665536950,35350,35350,35350,35350,0
20241122,170200,7665536950,35350,35350,35350,35350,0
20241122,170100,7665536950,35350,35350,35350,35350,0
20241122,170000,7665536950,35350,35350,35350,35350,0
20241122,165900,7665536950,35350,35350,35350,35350,0
20241122,165800,7665536950,35350,35350,35350,35350,0
20241122,165700,7665536950,35350,35350,35350,35350,0
20241122,165600,7665536950,35350,35350,35350,35350,0
20241122,165500,7665536950,35350,35350,35350,35350,0
20241122,165400,7665536950,35350,35350,35350,35350,0
20241122,165300,7665536950,35350,35350,35350,35350,3203
20241122,165200,7665536950,35350,35350,35350,35350,0
20241122,165100,7665536950,35350,35350,35350,35350,0
20241122,165000,7665536950,35350,35350,35350,35350,0
20241122,164900,7665536950,35350,35350,35350,35350,0
20241122,164800,7665536950,35350,35350,35350,35350,0
20241122,164700,7665536950,35350,35350,35350,35350,0
20241122,164600,7665536950,35350,35350,35350,35350,0
20241122,164500,7665536950,35350,35350,35350,35350,0
20241122,164400,7665536950,35350,35350,35350,35350,0
20241122,164300,7665536950,35350,35350,35350,35350,0
20241122,164200,7665536950,35350,35350,35350,35350,0
20241122,164100,7665536950,35350,35350,35350,35350,0
20241122,164000,7665536950,35350,35350,35350,35350,0
20241122,163900,7665536950,35350,35350,35350,35350,0
20241122,163800,7665536950,35350,35350,35350,35350,0
20241122,163700,7665536950,35350,35350,35350,35350,0
20241122,163600,7665536950,35350,35350,35350,35350,0
20241122,163500,7665536950,35350,35350,35350,35350,0
20241122,163400,7665536950,35350,35350,35350,35350,0
20241122,163300,7665536950,35350,35350,35350,35350,0
20241122,163200,7665536950,35350,35350,35350,35350,0
20241122,163100,7665536950,35350,35350,35350,35350,0
20241122,163000,7665536950,35350,35350,35350,35350,0
20241122,162900,7665536950,35350,35350,35350,35350,0
20241122,162800,7665536950,35350,35350,35350,35350,0
20241122,162700,7665536950,35350,35350,35350,35350,0
20241122,162600,7665536950,35350,35350,35350,35350,0
20241122,162500,7665536950,35350,35350,35350,35350,0
20241122,162400,7665536950,35350,35350,35350,35350,0
20241122,162300,7665536950,35350,35350,35350,35350,3203
20241122,162200,7665536950,35350,35350,35350,35350,0
20241122,162100,7665536950,35350,35350,35350,35350,0
20241122,162000,7665536950,35350,35350,35350,35350,0
20241122,161900,7665536950,35350,35350,35350,35350,0
20241122,161800,7665536950,35350,35350,35350,35350,0
20241122,161700,7665536950,35350,35350,35350,35350,0
20241122,161600,7665536950,35350,35350,35350,35350,0
20241122,161500,7665536950,35350,35350,35350,35350,0
20241122,161400,7665536950,35350,35350,35350,35350,0
20241122,161300,7665536950,35350,35350,35350,35350,0
20241122,161200,7665536950,35350,35350,35350,35350,0
20241122,161100,7665536950,35350,35350,35350,35350,0
20241122,161000,7665536950,35350,35350,35350,35350,0
20241122,160900,7665536950,35350,35350,35350,35350,0
20241122,160800,7665536950,35350,35350,35350,35350,0
20241122,160700,7665536950,35350,35350,35350,35350,0
20241122,160600,7665536950,35350,35350,35350,35350,0
20241122,160500,7665536950,35350,35350,35350,35350,0
20241122,160400,7665536950,35350,35350,35350,35350,0
20241122,160300,7665536950,35350,35350,35350,35350,0
20241122,160200,7665536950,35350,35350,35350,35350,0
20241122,160100,7665536950,35350,35350,35350,35350,0
20241122,160000,7665536950,35350,35350,35350,35350,0
20241122,155900,7665536950,35350,35350,35350,35350,0
20241122,155800,7665536950,35350,35350,35350,35350,0
20241122,155700,7665536950,35350,35350,35350,35350,0
20241122,155600,7665536950,35350,35350,35350,35350,0
20241122,155500,7665536950,35350,35350,35350,35350,0
20241122,155400,7665536950,35350,35350,35350,35350,0
20241122,155300,7665536950,35350,35350,35350,35350,3203
20241122,155200,7665536950,35350,35350,35350,35350,0
20241122,155100,7665536950,35350,35350,35350,35350,0
20241122,155000,7665536950,35350,35350,35350,35350,0
20241122,154900,7665536950,35350,35350,35350,35350,0
20241122,154800,7665536950,35350,35350,35350,35350,0
20241122,154700,7665536950,35350,35350,35350,35350,0
20241122,154600,7665536950,35350,35350,35350,35350,0
20241122,154500,7665536950,35350,35350,35350,35350,0
20241122,154400,7665536950,35350,35350,35350,35350,0
20241122,154300,7665536950,35350,35350,35350,35350,0
20241122,154200,7665536950,35350,35350,35350,35350,0
20241122,154100,7665536950,35350,35350,35350,35350,0
20241122,154000,7665536950,35350,35350,35350,35350,0
20241122,153900,7665536950,35350,35350,35350,35350,0
20241122,153800,7665536950,35350,35350,35350,35350,0
20241122,153700,7665536950,35350,35350,35350,35350,0
20241122,153600,7665536950,35350,35350,35350,35350,0
20241122,153500,7665536950,35350,35350,35350,35350,0
20241122,153400,7665536950,35350,35350,35350,35350,0
20241122,153300,7665536950,35350,35350,35350,35350,0
20241122,153200,7665536950,35350,35350,35350,35350,0
20241122,153100,7665536950,35350,35350,35350,35350,0
20241122,153000,7665536950,35350,35350,35350,35350,3203
20241122,152900,7552310900,35450,35450,35450,35450,0
20241122,152800,7552310900,35450,35450,35450,35450,0
20241122,152700,7552310900,35450,35450,35450,35450,0
20241122,152600,7552310900,35450,35450,35450,35450,0
20241122,152500,7552310900,35450,35450,35450,35450,0
20241122,152400,7552310900,35450,35450,35450,35450,0
20241122,152300,7552310900,35450,35450,35450,35450,0
20241122,152200,7552310900,35450,35450,35450,35450,0
20241122,152100,7552310900,35450,35450,35450,35450,0
20241122,152000,7552310900,35450,35450,35450,35450,0
20241122,151900,7552310900,35450,35400,35450,35400,269
20241122,151800,7542778200,35450,35350,35450,35350,862
20241122,151700,7512230050,35400,35400,35450,35350,702
20241122,151600,7487382600,35400,35400,35450,35400,923
20241122,151500,7454664650,35450,35400,35450,35400,1908
20241122,151400,7387029350,35450,35450,35450,35400,1086
20241122,151300,7348536150,35400,35400,35450,35400,436
20241122,151200,7333081950,35400,35450,35450,35400,257
20241122,151100,7323973100,35500,35450,35500,35450,767
20241122,151000,7296747000,35450,35550,35600,35450,953
20241122,150900,7262918600,35550,35500,35650,35450,3169
20241122,150800,7150340550,35500,35650,35700,35500,656
20241122,150700,7126986250,35650,35550,35700,35550,231
20241122,150600,7118762900,35550,35500,35600,35500,802
20241122,150500,7090257950,35500,35500,35550,35450,528
20241122,150400,7071518050,35500,35500,35550,35500,189
20241122,150300,7064808250,35550,35550,35600,35550,417
20241122,150200,7049976050,35550,35550,35550,35550,85
20241122,150100,7046954300,35550,35650,35650,35550,144
20241122,150000,7041831600,35600,35600,35650,35500,679
20241122,145900,7017687500,35550,35650,35650,35550,214
20241122,145800,7010069350,35600,35600,35600,35600,91
20241122,145700,7006829750,35600,35600,35650,35600,318
20241122,145600,6995507200,35600,35500,35600,35500,833
20241122,145500,6965904450,35550,35500,35550,35500,125
20241122,145400,6961465900,35500,35550,35600,35500,74
20241122,145300,6958834700,35600,35650,35650,35550,549
20241122,145200,6939309550,35600,35650,35700,35600,460
20241122,145100,6922910650,35650,35650,35700,35650,302
20241122,145000,6912143500,35650,35750,35750,35650,418
20241122,144900,6897212800,35750,35800,35850,35750,412
20241122,144800,6882475950,35800,35800,35850,35800,1148
20241122,144700,6841376300,35800,35850,35850,35750,3168
20241122,144600,6727952450,35800,35800,35850,35800,373
20241122,144500,6714598350,35800,35800,35850,35750,203
20241122,144400,6707329500,35850,35800,35850,35800,313
20241122,144300,6696118200,35850,35850,35850,35800,105
20241122,144200,6692357650,35800,35800,35850,35800,409
20241122,144100,6677714450,35850,35850,35850,35800,389
20241122,144000,6663785450,35850,35800,35850,35800,530
20241122,143900,6644789400,35850,35850,35850,35800,361
20241122,143800,6631865100,35850,35800,35850,35800,473
20241122,143700,6614929150,35800,35850,35850,35800,269
20241122,143600,6605290900,35800,35800,35850,35800,69
20241122,143500,6602820050,35850,35850,35850,35800,73
20241122,143400,6600203950,35850,35800,35850,35750,261
20241122,143300,6590852400,35850,35800,35850,35800,108
20241122,143200,6586985200,35850,35800,35850,35800,99
20241122,143100,6583440250,35850,35800,35850,35800,82
20241122,143000,6580503000,35850,35800,35850,35800,214
20241122,142900,6572833550,35800,35800,35850,35800,104
20241122,142800,6569109000,35850,35800,35850,35800,55
20241122,142700,6567138250,35850,35850,35850,35800,377
20241122,142600,6553630500,35850,35800,35850,35800,128
20241122,142500,6549047450,35850,35800,35850,35800,69
20241122,142400,6546576750,35800,35800,35850,35800,302
20241122,142300,6535757000,35800,35850,35850,35800,139
20241122,142200,6530780000,35850,35800,35850,35800,86
20241122,142100,6527700650,35800,35750,35800,35750,377
20241122,142000,6514205100,35800,35800,35800,35750,87
20241122,141900,6511093000,35800,35750,35800,35750,45
20241122,141800,6509483000,35800,35800,35850,35800,55
20241122,141700,6507513600,35850,35750,35850,35750,546
20241122,141600,6487975350,35800,35800,35800,35750,63
20241122,141500,6485720000,35850,35800,35850,35800,56
20241122,141400,6483714550,35850,35800,35850,35800,297
20241122,141300,6473069850,35800,35850,35900,35800,186
20241122,141200,6466403650,35900,35850,35900,35850,99
20241122,141100,6462852750,35900,35900,35900,35850,191
20241122,141000,6455998300,35900,35900,35900,35850,116
20241122,140900,6451837550,35900,35800,35900,35800,595
20241122,140800,6430513800,35800,35850,35850,35800,253
20241122,140700,6421447650,35850,35900,35900,35800,123
20241122,140600,6417036900,35850,35850,35900,35800,160
20241122,140500,6411301200,35850,35900,35900,35850,236
20241122,140400,6402839200,35850,35900,35950,35850,394
20241122,140300,6388708300,35900,35850,35900,35800,454
20241122,140200,6372427500,35850,35800,35850,35800,260
20241122,140100,6363111900,35850,35850,35850,35800,240
20241122,140000,6354508850,35850,35900,35900,35800,389
20241122,135900,6340574000,35900,35900,35900,35850,51
20241122,135800,6338744150,35900,35850,35900,35850,213
20241122,135700,6331100750,35900,35800,35950,35800,1331
20241122,135600,6283370350,35800,35800,35800,35800,47
20241122,135500,6281687750,35800,35750,35800,35750,271
20241122,135400,6271986050,35800,35800,35800,35750,49
20241122,135300,6270232150,35800,35800,35800,35800,81
20241122,135200,6267332350,35750,35800,35800,35700,527
20241122,135100,6248487900,35750,35750,35800,35750,130
20241122,135000,6243834350,35800,35800,35800,35800,24
20241122,134900,6242975150,35750,35750,35800,35750,404
20241122,134800,6228530350,35800,35750,35800,35750,366
20241122,134700,6215444900,35750,35700,35750,35700,302
20241122,134600,6204648550,35700,35750,35800,35650,528
20241122,134500,6185776600,35750,35800,35800,35700,1163
20241122,134400,6144207300,35800,35850,35850,35800,410
20241122,134300,6129521900,35850,35850,35850,35800,256
20241122,134200,6120355600,35750,35850,35850,35750,430
20241122,134100,6104960400,35850,35800,35850,35800,183
20241122,134000,6098399950,35800,35850,35850,35800,784
20241122,133900,6070298400,35900,35950,35950,35900,113
20241122,133800,6066241650,35900,35850,36000,35850,3841
20241122,133700,5928339450,35850,35850,35850,35800,37
20241122,133600,5927013050,35850,35900,35900,35800,204
20241122,133500,5919701150,35900,35900,35900,35900,205
20241122,133400,5912341650,35900,35850,35900,35850,372
20241122,133300,5899004350,35850,35850,35850,35850,18
20241122,133200,5898359050,35850,35800,35850,35800,365
20241122,133100,5885283500,35800,35850,35850,35800,51
20241122,133000,5883456950,35850,35800,35850,35800,368
20241122,132900,5870281550,35850,35850,35850,35800,49
20241122,132800,5868525000,35850,35850,35850,35800,308
20241122,132700,5857483450,35850,35850,35850,35800,263
20241122,132600,5848067650,35800,35800,35850,35800,132
20241122,132500,5843341450,35800,35850,35850,35750,202
20241122,132400,5836109050,35850,35850,35850,35850,20
20241122,132300,5835392050,35800,35800,35800,35800,511
20241122,132200,5817098250,35850,35800,35850,35800,553
20241122,132100,5797295250,35850,35800,35850,35800,85
20241122,132000,5794250000,35850,35850,35850,35850,0
20241122,131900,5794250000,35850,35850,35850,35850,148
20241122,131800,5788944200,35850,35850,35850,35800,239
20241122,131700,5780381000,35850,35800,35900,35800,66
20241122,131600,5778014700,35900,35900,35900,35850,353
20241122,131500,5765358300,35850,35900,35900,35850,228
20241122,131400,5757184450,35850,35900,35900,35850,31
20241122,131300,5756072100,35900,35900,35900,35850,679
20241122,131200,5731699500,35900,35850,35900,35800,198
20241122,131100,5724600550,35800,35850,35850,35800,283
20241122,131000,5714458350,35850,35850,35900,35800,265
20241122,130900,5704960600,35800,35850,35850,35800,264
20241122,130800,5695496250,35850,35800,35850,35800,105
20241122,130700,5691734650,35850,35800,35850,35800,59
20241122,130600,5689620600,35800,35800,35850,35800,70
20241122,130500,5687114250,35800,35800,35800,35750,62
20241122,130400,5684895150,35800,35800,35800,35800,49
20241122,130300,5683140950,35800,35850,35850,35800,260
20241122,130200,5673824000,35900,35850,35900,35850,491
20241122,130100,5656198150,35850,35850,35900,35850,120
20241122,130000,5651894700,35800,35800,35850,35750,135
20241122,125900,5647059700,35850,35850,35850,35800,247
20241122,125800,5638210250,35850,35800,35850,35800,51
20241122,125700,5636383500,35800,35850,35850,35800,71
20241122,125600,5633838900,35850,35850,35900,35850,459
20241122,125500,5617365050,35900,35850,35900,35850,155
20241122,125400,5611808250,35850,35850,35850,35800,15
20241122,125300,5611270700,35850,35800,35850,35800,136
20241122,125200,5606400300,35800,35850,35850,35750,210
20241122,125100,5598883000,35850,35850,35850,35850,21
20241122,125000,5598130150,35850,35850,35850,35850,52
20241122,124900,5596265950,35850,35850,35850,35850,234
20241122,124800,5587877050,35850,35850,35850,35800,101
20241122,124700,5584258200,35850,35850,35850,35850,47
20241122,124600,5582573250,35900,35850,35900,35800,394
20241122,124500,5568448750,35850,35850,35850,35850,17
20241122,124400,5567839300,35850,35800,35850,35800,171
20241122,124300,5561715200,35800,35800,35850,35750,277
20241122,124200,5551798250,35750,35800,35800,35750,54
20241122,124100,5549866250,35800,35750,35800,35750,61
20241122,124000,5547684600,35750,35850,35850,35750,260
20241122,123900,5538380600,35850,35850,35900,35850,272
20241122,123800,5528622850,35900,35900,35900,35850,130
20241122,123700,5523961400,35900,35850,35900,35850,12
20241122,123600,5523530700,35900,35900,35900,35900,202
20241122,123500,5516278900,35850,35850,35850,35850,12
20241122,123400,5515848700,35900,35900,35900,35900,44
20241122,123300,5514269100,35900,35900,35950,35900,420
20241122,123200,5499181450,35900,35950,35950,35900,27
20241122,123100,5498210900,35950,36000,36000,35950,38
20241122,123000,5496844750,36000,36050,36100,36000,933
20241122,122900,5463241650,36050,36050,36100,36000,120
20241122,122800,5458916900,36100,36050,36100,36050,560
20241122,122700,5438728600,36050,36050,36050,36000,33
20241122,122600,5437539900,36050,36050,36050,36000,216
20241122,122500,5429755650,36050,36050,36100,36000,349
20241122,122400,5417187850,36100,36100,36150,36050,153
20241122,122300,5411665250,36100,36050,36100,36000,284
20241122,122200,5401427900,36100,36100,36100,36050,49
20241122,122100,5399659350,36100,36050,36100,36050,24
20241122,122000,5398793250,36050,36050,36050,36000,178
20241122,121900,5392378700,36050,36050,36050,36000,229
20241122,121800,5384132100,36050,36000,36050,36000,92
20241122,121700,5380819700,36000,36000,36000,36000,240
20241122,121600,5372179700,36000,36000,36000,35950,66
20241122,121500,5369804900,36000,36000,36000,35950,26
20241122,121400,5368868950,35950,36000,36000,35950,22
20241122,121300,5368077050,35950,36000,36000,35950,113
20241122,121200,5364014500,36000,36000,36050,35950,36
20241122,121100,5362718250,36050,36100,36100,36000,80
20241122,121000,5359834300,36050,36100,36150,36050,197
20241122,120900,5352723300,36100,36050,36100,36050,164
20241122,120800,5346810750,36050,36050,36050,36000,113
20241122,120700,5342737850,36050,36000,36050,36000,378
20241122,120600,5329127900,36000,36000,36000,36000,12
20241122,120500,5328695900,36000,36000,36000,36000,15
20241122,120400,5328155900,36000,35900,36000,35900,141
20241122,120300,5323092100,35900,35950,35950,35900,128
20241122,120200,5318496550,35950,35950,35950,35950,22
20241122,120100,5317705650,35950,35950,35950,35950,27
20241122,120000,5316735000,35950,35900,35950,35850,223
20241122,115900,5308726850,35900,35950,35950,35900,161
20241122,115800,5302941350,35950,35950,35950,35950,36
20241122,115700,5301647150,35900,35950,35950,35900,252
20241122,115600,5292589450,35950,35900,35950,35900,29
20241122,115500,5291548100,35950,35950,35950,35950,30
20241122,115400,5290469600,35900,35900,35900,35850,188
20241122,115300,5283721050,35850,35900,35950,35850,83
20241122,115200,5280742700,35950,35950,35950,35950,38
20241122,115100,5279376600,35900,35950,35950,35900,86
20241122,115000,5276284950,36000,36000,36050,35950,633
20241122,114900,5253501850,36000,36000,36000,35950,122
20241122,114800,5249109900,36000,36000,36000,36000,38
20241122,114700,5247741900,35950,35950,35950,35950,71
20241122,114600,5245189450,35950,35950,35950,35950,35
20241122,114500,5243931200,35950,35900,35950,35900,49
20241122,114400,5242169750,35950,35900,35950,35900,291
20241122,114300,5231722200,35900,35900,35900,35850,90
20241122,114200,5228493750,35900,35900,35900,35900,21
20241122,114100,5227739850,35900,35900,35900,35900,143
20241122,114000,5222606150,35900,35900,35900,35850,605
20241122,113900,5200914750,35900,36000,36000,35900,239
20241122,113800,5192333750,36000,35900,36000,35900,739
20241122,113700,5165772450,35850,35900,35900,35850,308
20241122,113600,5154730300,35900,35900,35900,35850,62
20241122,113500,5152505800,35850,35900,35900,35850,461
20241122,113400,5135957000,35950,36000,36000,35900,217
20241122,113300,5128157400,36000,36000,36000,35850,616
20241122,113200,5106031000,36000,36100,36100,36000,599
20241122,113100,5084436600,36150,36250,36250,36150,430
20241122,113000,5068878050,36250,36250,36300,36200,562
20241122,112900,5048500700,36250,36250,36250,36250,135
20241122,112800,5043606950,36200,36300,36300,36200,766
20241122,112700,5015855750,36300,36250,36300,36250,310
20241122,112600,5004616800,36250,36250,36250,36150,520
20241122,112500,4985796650,36200,36200,36250,36200,349
20241122,112400,4973160500,36200,36200,36250,36200,517
20241122,112300,4954441500,36150,36200,36200,36150,349
20241122,112200,4941810200,36200,36200,36200,36150,662
20241122,112100,4917861300,36200,36150,36200,36150,156
20241122,112000,4912219200,36150,36200,36200,36100,359
20241122,111900,4899240450,36150,36150,36200,36100,322
20241122,111800,4887603050,36150,36150,36150,36150,256
20241122,111700,4878348650,36150,36100,36150,36050,400
20241122,111600,4863907850,36100,36100,36100,36050,202
20241122,111500,4856622050,36000,36050,36050,35950,339
20241122,111400,4844417200,36000,36050,36050,35950,696
20241122,111300,4819358550,36050,36100,36100,36050,115
20241122,111200,4815209550,36100,36150,36150,36050,388
20241122,111100,4801204400,36150,36250,36250,36100,539
20241122,111000,4781710700,36250,36200,36300,36150,2126
20241122,110900,4704676800,36200,36200,36200,36150,218
20241122,110800,4696785350,36200,36150,36200,36150,474
20241122,110700,4679643250,36150,36100,36150,36100,229
20241122,110600,4671367050,36100,36150,36150,36100,274
20241122,110500,4661468200,36100,36050,36150,36000,596
20241122,110400,4639949100,36100,36100,36100,36050,44
20241122,110300,4638361150,36050,36050,36100,36000,192
20241122,110200,4631444250,36000,36000,36000,36000,511
20241122,110100,4613048250,36000,36000,36000,35950,448
20241122,110000,4596925250,36050,36000,36050,36000,52
20241122,105900,4595051050,36000,36000,36050,36000,372
20241122,105800,4581656250,36000,35950,36000,35950,345
20241122,105700,4569239500,35950,35950,35950,35900,106
20241122,105600,4565431800,35950,36000,36000,35950,156
20241122,105500,4559823100,36000,36000,36000,36000,203
20241122,105400,4552515100,36000,35950,36000,35950,118
20241122,105300,4548270650,35950,35900,35950,35850,829
20241122,105200,4518507050,35900,35800,35900,35800,382
20241122,105100,4504812050,35800,35850,35850,35800,151
20241122,105000,4499403800,35850,35850,35850,35800,50
20241122,104900,4497612750,35800,35800,35800,35750,1782
20241122,104800,4433889050,35800,35850,35900,35800,263
20241122,104700,4424462700,35850,35800,35850,35800,120
20241122,104600,4420165450,35850,35850,35900,35850,55
20241122,104500,4418193500,35800,35850,35900,35800,552
20241122,104400,4398417200,35900,35800,35900,35800,238
20241122,104300,4389884600,35850,35900,35900,35850,103
20241122,104200,4386191250,35900,35900,35900,35900,160
20241122,104100,4380447250,35900,35800,35900,35800,476
20241122,104000,4363401600,35800,35900,35900,35800,59
20241122,103900,4361285450,35850,35900,36000,35800,963
20241122,103800,4326720250,35950,35950,35950,35950,19
20241122,103700,4326037200,35950,35950,36000,35900,84
20241122,103600,4323017400,35950,35850,35950,35700,598
20241122,103500,4301594650,35850,35850,35900,35800,201
20241122,103400,4294386850,35850,35800,35850,35750,345
20241122,103300,4282042800,35800,35900,35950,35750,443
20241122,103200,4266159250,35900,36000,36000,35900,199
20241122,103100,4259006450,36000,36050,36050,36000,174
20241122,103000,4252741350,36000,35950,36100,35700,2951
20241122,102900,4146666200,35950,36000,36000,35900,439
20241122,102800,4130883500,36050,36150,36150,36000,457
20241122,102700,4114390600,36150,36200,36200,36150,191
20241122,102600,4107484150,36200,36200,36250,36150,631
20241122,102500,4084646400,36200,36150,36200,36100,526
20241122,102400,4065634300,36100,36050,36100,36050,426
20241122,102300,4050263800,36100,36100,36100,36050,204
20241122,102200,4042902600,36100,36050,36100,36050,745
20241122,102100,4016025400,36000,35950,36050,35950,652
20241122,102000,3992546250,35900,35950,35950,35900,47
20241122,101900,3990856950,35950,35850,35950,35850,271
20241122,101800,3981124350,35850,35800,35850,35800,185
20241122,101700,3974496000,35800,35850,35850,35800,25
20241122,101600,3973599850,35850,35900,36000,35850,1349
20241122,101500,3925131150,35850,35850,35850,35850,71
20241122,101400,3922585800,35850,35950,35950,35800,268
20241122,101300,3912977700,35950,35850,35950,35800,275
20241122,101200,3903106750,35850,35750,35950,35750,1459
20241122,101100,3850830750,35750,35750,35750,35700,720
20241122,101000,3825097000,35750,35800,35800,35750,148
20241122,100900,3819801700,35800,35900,35900,35750,670
20241122,100800,3795801400,35900,35950,35950,35850,473
20241122,100700,3778815850,35900,35950,36000,35900,849
20241122,100600,3748301150,36000,36000,36050,36000,343
20241122,100500,3735952900,36000,35950,36050,35900,905
20241122,100400,3703389650,36000,35950,36050,35950,1082
20241122,100300,3664438350,36000,36100,36100,36000,417
20241122,100200,3649416100,36100,36150,36150,36000,1216
20241122,100100,3605566650,36100,36250,36250,36100,404
20241122,100000,3590956050,36250,36300,36300,36250,857
20241122,095900,3559880750,36250,36300,36300,36250,1057
20241122,095800,3521519000,36350,36300,36350,36300,318
20241122,095700,3509966950,36350,36250,36350,36250,449
20241122,095600,3493664450,36250,36250,36300,36150,1441
20241122,095500,3441448400,36250,36300,36300,36250,319
20241122,095400,3429883400,36350,36250,36400,36250,2021
20241122,095300,3356470300,36200,36150,36200,36150,589
20241122,095200,3335156100,36150,36150,36150,36100,370
20241122,095100,3321784400,36150,36050,36150,36050,138
20241122,095000,3316801700,36050,36150,36150,36050,550
20241122,094900,3296953600,36150,36050,36150,36050,332
20241122,094800,3284967650,36050,36050,36100,36000,400
20241122,094700,3270550850,36000,36050,36050,36000,131
20241122,094600,3265830450,36050,36050,36050,35950,616
20241122,094500,3243649250,36000,36050,36100,36000,628
20241122,094400,3221037800,36050,36050,36100,36000,598
20241122,094300,3199478300,36050,36150,36150,36050,458
20241122,094200,3182967150,36150,35900,36150,35900,1617
20241122,094100,3124690500,35900,36050,36050,35900,1212
20241122,094000,3081050200,36000,36150,36150,36000,1316
20241122,093900,3033549450,36150,36150,36200,36150,274
20241122,093800,3023636550,36150,35950,36150,35900,999
20241122,093700,2987697650,35900,36000,36000,35900,594
20241122,093600,2966340200,36000,36100,36100,35950,522
20241122,093500,2947543650,36050,35850,36050,35800,1371
20241122,093400,2898333400,35900,35950,36050,35900,519
20241122,093300,2879675750,35950,35900,35950,35900,417
20241122,093200,2864703500,35900,35950,35950,35800,1181
20241122,093100,2822305200,35950,36200,36250,35900,1932
20241122,093000,2752569400,36250,36500,36500,36250,1980
20241122,092900,2680582100,36450,36450,36500,36300,6868
20241122,092800,2430515150,36450,36400,36450,36350,976
20241122,092700,2394986750,36400,36150,36400,36150,1331
20241122,092600,2346718350,36250,36250,36500,36150,4854
20241122,092500,2170439250,36250,35850,36300,35850,6066
20241122,092400,1952012400,35900,35750,35900,35700,1593
20241122,092300,1894997450,35800,35700,35850,35600,1325
20241122,092200,1847614600,35650,35900,35900,35650,2403
20241122,092100,1761526050,35900,35850,36000,35750,3739
20241122,092000,1627279100,35850,35800,35900,35750,3326
20241122,091900,1508140050,35900,35700,35900,35550,1891
20241122,091800,1440665450,35650,35450,35700,35450,3132
20241122,091700,1329024550,35500,35450,35550,35350,4298
20241122,091600,1176538400,35500,35300,35500,35200,8733
20241122,091500,867605300,35300,35250,35300,35100,1425
20241122,091400,817398000,35250,35150,35300,35150,2272
20241122,091300,737390600,35150,35150,35200,35100,2497
20241122,091200,649572550,35050,35000,35100,34900,1779
20241122,091100,587265050,35000,34950,35050,34900,1917
20241122,091000,520235850,34950,34850,35000,34850,1876
20241122,090900,454689750,34850,34700,34950,34650,2939
20241122,090800,352369600,34650,34450,34750,34450,2106
20241122,090700,279535300,34450,34500,34500,34300,1047
20241122,090600,243525200,34500,34450,34500,34350,1055
20241122,090500,207160250,34400,34300,34450,34300,1055
20241122,090400,170891350,34350,34200,34450,34150,2302
20241122,090300,91871000,34200,34200,34350,34200,938
20241122,090200,59746100,34200,33900,34250,33900,621
20241122,090100,38540900,34100,33900,34200,33650,821
20241122,090000,10660050,33750,33550,33900,33550,316