KissMeData/018290/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190300,15853166600,28900,28900,28900,28900,11901
20241122,190200,15853166600,28900,28900,28900,28900,0
20241122,190100,15853166600,28900,28900,28900,28900,0
20241122,190000,15853166600,28900,28900,28900,28900,0
20241122,185900,15853166600,28900,28900,28900,28900,0
20241122,185800,15853166600,28900,28900,28900,28900,0
20241122,185700,15853166600,28900,28900,28900,28900,0
20241122,185600,15853166600,28900,28900,28900,28900,0
20241122,185500,15853166600,28900,28900,28900,28900,0
20241122,185400,15853166600,28900,28900,28900,28900,0
20241122,185300,15853166600,28900,28900,28900,28900,0
20241122,185200,15853166600,28900,28900,28900,28900,0
20241122,185100,15853166600,28900,28900,28900,28900,0
20241122,185000,15853166600,28900,28900,28900,28900,0
20241122,184900,15853166600,28900,28900,28900,28900,0
20241122,184800,15853166600,28900,28900,28900,28900,0
20241122,184700,15853166600,28900,28900,28900,28900,0
20241122,184600,15853166600,28900,28900,28900,28900,0
20241122,184500,15853166600,28900,28900,28900,28900,0
20241122,184400,15853166600,28900,28900,28900,28900,0
20241122,184300,15853166600,28900,28900,28900,28900,0
20241122,184200,15853166600,28900,28900,28900,28900,0
20241122,184100,15853166600,28900,28900,28900,28900,0
20241122,184000,15853166600,28900,28900,28900,28900,0
20241122,183900,15853166600,28900,28900,28900,28900,0
20241122,183800,15853166600,28900,28900,28900,28900,0
20241122,183700,15853166600,28900,28900,28900,28900,0
20241122,183600,15853166600,28900,28900,28900,28900,0
20241122,183500,15853166600,28900,28900,28900,28900,0
20241122,183400,15853166600,28900,28900,28900,28900,0
20241122,183300,15853166600,28900,28900,28900,28900,11901
20241122,183200,15853166600,28900,28900,28900,28900,0
20241122,183100,15853166600,28900,28900,28900,28900,0
20241122,183000,15853166600,28900,28900,28900,28900,0
20241122,182900,15853166600,28900,28900,28900,28900,0
20241122,182800,15853166600,28900,28900,28900,28900,0
20241122,182700,15853166600,28900,28900,28900,28900,0
20241122,182600,15853166600,28900,28900,28900,28900,0
20241122,182500,15853166600,28900,28900,28900,28900,0
20241122,182400,15853166600,28900,28900,28900,28900,0
20241122,182300,15853166600,28900,28900,28900,28900,0
20241122,182200,15853166600,28900,28900,28900,28900,0
20241122,182100,15853166600,28900,28900,28900,28900,0
20241122,182000,15853166600,28900,28900,28900,28900,0
20241122,181900,15853166600,28900,28900,28900,28900,0
20241122,181800,15853166600,28900,28900,28900,28900,0
20241122,181700,15853166600,28900,28900,28900,28900,0
20241122,181600,15853166600,28900,28900,28900,28900,0
20241122,181500,15853166600,28900,28900,28900,28900,0
20241122,181400,15853166600,28900,28900,28900,28900,0
20241122,181300,15853166600,28900,28900,28900,28900,0
20241122,181200,15853166600,28900,28900,28900,28900,0
20241122,181100,15853166600,28900,28900,28900,28900,0
20241122,181000,15853166600,28900,28900,28900,28900,0
20241122,180900,15853166600,28900,28900,28900,28900,0
20241122,180800,15853166600,28900,28900,28900,28900,0
20241122,180700,15853166600,28900,28900,28900,28900,0
20241122,180600,15853166600,28900,28900,28900,28900,0
20241122,180500,15853166600,28900,28900,28900,28900,0
20241122,180400,15853166600,28900,28900,28900,28900,0
20241122,180300,15853166600,28900,28900,28900,28900,11901
20241122,180200,15853166600,28900,28900,28900,28900,0
20241122,180100,15853166600,28900,28900,28900,28900,0
20241122,180000,15853166600,28900,28900,28900,28900,0
20241122,175900,15853166600,28900,28900,28900,28900,0
20241122,175800,15853166600,28900,28900,28900,28900,0
20241122,175700,15853166600,28900,28900,28900,28900,0
20241122,175600,15853166600,28900,28900,28900,28900,0
20241122,175500,15853166600,28900,28900,28900,28900,0
20241122,175400,15853166600,28900,28900,28900,28900,0
20241122,175300,15853166600,28900,28900,28900,28900,0
20241122,175200,15853166600,28900,28900,28900,28900,0
20241122,175100,15853166600,28900,28900,28900,28900,0
20241122,175000,15853166600,28900,28900,28900,28900,0
20241122,174900,15853166600,28900,28900,28900,28900,0
20241122,174800,15853166600,28900,28900,28900,28900,0
20241122,174700,15853166600,28900,28900,28900,28900,0
20241122,174600,15853166600,28900,28900,28900,28900,0
20241122,174500,15853166600,28900,28900,28900,28900,0
20241122,174400,15853166600,28900,28900,28900,28900,0
20241122,174300,15853166600,28900,28900,28900,28900,0
20241122,174200,15853166600,28900,28900,28900,28900,0
20241122,174100,15853166600,28900,28900,28900,28900,0
20241122,174000,15853166600,28900,28900,28900,28900,0
20241122,173900,15853166600,28900,28900,28900,28900,0
20241122,173800,15853166600,28900,28900,28900,28900,0
20241122,173700,15853166600,28900,28900,28900,28900,0
20241122,173600,15853166600,28900,28900,28900,28900,0
20241122,173500,15853166600,28900,28900,28900,28900,0
20241122,173400,15853166600,28900,28900,28900,28900,0
20241122,173300,15853166600,28900,28900,28900,28900,11901
20241122,173200,15853166600,28900,28900,28900,28900,0
20241122,173100,15853166600,28900,28900,28900,28900,0
20241122,173000,15853166600,28900,28900,28900,28900,0
20241122,172900,15853166600,28900,28900,28900,28900,0
20241122,172800,15853166600,28900,28900,28900,28900,0
20241122,172700,15853166600,28900,28900,28900,28900,0
20241122,172600,15853166600,28900,28900,28900,28900,0
20241122,172500,15853166600,28900,28900,28900,28900,0
20241122,172400,15853166600,28900,28900,28900,28900,0
20241122,172300,15853166600,28900,28900,28900,28900,0
20241122,172200,15853166600,28900,28900,28900,28900,0
20241122,172100,15853166600,28900,28900,28900,28900,0
20241122,172000,15853166600,28900,28900,28900,28900,0
20241122,171900,15853166600,28900,28900,28900,28900,0
20241122,171800,15853166600,28900,28900,28900,28900,0
20241122,171700,15853166600,28900,28900,28900,28900,0
20241122,171600,15853166600,28900,28900,28900,28900,0
20241122,171500,15853166600,28900,28900,28900,28900,0
20241122,171400,15853166600,28900,28900,28900,28900,0
20241122,171300,15853166600,28900,28900,28900,28900,0
20241122,171200,15853166600,28900,28900,28900,28900,0
20241122,171100,15853166600,28900,28900,28900,28900,0
20241122,171000,15853166600,28900,28900,28900,28900,0
20241122,170900,15853166600,28900,28900,28900,28900,0
20241122,170800,15853166600,28900,28900,28900,28900,0
20241122,170700,15853166600,28900,28900,28900,28900,0
20241122,170600,15853166600,28900,28900,28900,28900,0
20241122,170500,15853166600,28900,28900,28900,28900,0
20241122,170400,15853166600,28900,28900,28900,28900,0
20241122,170300,15853166600,28900,28900,28900,28900,11901
20241122,170200,15853166600,28900,28900,28900,28900,0
20241122,170100,15853166600,28900,28900,28900,28900,0
20241122,170000,15853166600,28900,28900,28900,28900,0
20241122,165900,15853166600,28900,28900,28900,28900,0
20241122,165800,15853166600,28900,28900,28900,28900,0
20241122,165700,15853166600,28900,28900,28900,28900,0
20241122,165600,15853166600,28900,28900,28900,28900,0
20241122,165500,15853166600,28900,28900,28900,28900,0
20241122,165400,15853166600,28900,28900,28900,28900,0
20241122,165300,15853166600,28900,28900,28900,28900,0
20241122,165200,15853166600,28900,28900,28900,28900,0
20241122,165100,15853166600,28900,28900,28900,28900,0
20241122,165000,15853166600,28900,28900,28900,28900,0
20241122,164900,15853166600,28900,28900,28900,28900,0
20241122,164800,15853166600,28900,28900,28900,28900,0
20241122,164700,15853166600,28900,28900,28900,28900,0
20241122,164600,15853166600,28900,28900,28900,28900,0
20241122,164500,15853166600,28900,28900,28900,28900,0
20241122,164400,15853166600,28900,28900,28900,28900,0
20241122,164300,15853166600,28900,28900,28900,28900,0
20241122,164200,15853166600,28900,28900,28900,28900,0
20241122,164100,15853166600,28900,28900,28900,28900,0
20241122,164000,15853166600,28900,28900,28900,28900,0
20241122,163900,15853166600,28900,28900,28900,28900,0
20241122,163800,15853166600,28900,28900,28900,28900,0
20241122,163700,15853166600,28900,28900,28900,28900,0
20241122,163600,15853166600,28900,28900,28900,28900,0
20241122,163500,15853166600,28900,28900,28900,28900,0
20241122,163400,15853166600,28900,28900,28900,28900,0
20241122,163300,15853166600,28900,28900,28900,28900,11901
20241122,163200,15853166600,28900,28900,28900,28900,0
20241122,163100,15853166600,28900,28900,28900,28900,0
20241122,163000,15853166600,28900,28900,28900,28900,0
20241122,162900,15853166600,28900,28900,28900,28900,0
20241122,162800,15853166600,28900,28900,28900,28900,0
20241122,162700,15853166600,28900,28900,28900,28900,0
20241122,162600,15853166600,28900,28900,28900,28900,0
20241122,162500,15853166600,28900,28900,28900,28900,0
20241122,162400,15853166600,28900,28900,28900,28900,0
20241122,162300,15853166600,28900,28900,28900,28900,0
20241122,162200,15853166600,28900,28900,28900,28900,0
20241122,162100,15853166600,28900,28900,28900,28900,0
20241122,162000,15853166600,28900,28900,28900,28900,0
20241122,161900,15853166600,28900,28900,28900,28900,0
20241122,161800,15853166600,28900,28900,28900,28900,0
20241122,161700,15853166600,28900,28900,28900,28900,0
20241122,161600,15853166600,28900,28900,28900,28900,0
20241122,161500,15853166600,28900,28900,28900,28900,0
20241122,161400,15853166600,28900,28900,28900,28900,0
20241122,161300,15853166600,28900,28900,28900,28900,0
20241122,161200,15853166600,28900,28900,28900,28900,0
20241122,161100,15853166600,28900,28900,28900,28900,0
20241122,161000,15853166600,28900,28900,28900,28900,0
20241122,160900,15853166600,28900,28900,28900,28900,0
20241122,160800,15853166600,28900,28900,28900,28900,0
20241122,160700,15853166600,28900,28900,28900,28900,0
20241122,160600,15853166600,28900,28900,28900,28900,0
20241122,160500,15853166600,28900,28900,28900,28900,0
20241122,160400,15853166600,28900,28900,28900,28900,0
20241122,160300,15853166600,28900,28900,28900,28900,11901
20241122,160200,15853166600,28900,28900,28900,28900,0
20241122,160100,15853166600,28900,28900,28900,28900,0
20241122,160000,15853166600,28900,28900,28900,28900,0
20241122,155900,15853166600,28900,28900,28900,28900,0
20241122,155800,15853166600,28900,28900,28900,28900,0
20241122,155700,15853166600,28900,28900,28900,28900,0
20241122,155600,15853166600,28900,28900,28900,28900,0
20241122,155500,15853166600,28900,28900,28900,28900,0
20241122,155400,15853166600,28900,28900,28900,28900,0
20241122,155300,15853166600,28900,28900,28900,28900,0
20241122,155200,15853166600,28900,28900,28900,28900,0
20241122,155100,15853166600,28900,28900,28900,28900,0
20241122,155000,15853166600,28900,28900,28900,28900,0
20241122,154900,15853166600,28900,28900,28900,28900,0
20241122,154800,15853166600,28900,28900,28900,28900,0
20241122,154700,15853166600,28900,28900,28900,28900,0
20241122,154600,15853166600,28900,28900,28900,28900,0
20241122,154500,15853166600,28900,28900,28900,28900,0
20241122,154400,15853166600,28900,28900,28900,28900,0
20241122,154300,15853166600,28900,28900,28900,28900,0
20241122,154200,15853166600,28900,28900,28900,28900,0
20241122,154100,15853166600,28900,28900,28900,28900,0
20241122,154000,15853166600,28900,28900,28900,28900,0
20241122,153900,15853166600,28900,28900,28900,28900,0
20241122,153800,15853166600,28900,28900,28900,28900,0
20241122,153700,15853166600,28900,28900,28900,28900,0
20241122,153600,15853166600,28900,28900,28900,28900,0
20241122,153500,15853166600,28900,28900,28900,28900,0
20241122,153400,15853166600,28900,28900,28900,28900,0
20241122,153300,15853166600,28900,28900,28900,28900,11901
20241122,153200,15853166600,28900,28900,28900,28900,0
20241122,153100,15853166600,28900,28900,28900,28900,0
20241122,153000,15853166600,28900,28900,28900,28900,11901
20241122,152900,15509227700,29000,29000,29000,29000,0
20241122,152800,15509227700,29000,29000,29000,29000,0
20241122,152700,15509227700,29000,29000,29000,29000,0
20241122,152600,15509227700,29000,29000,29000,29000,0
20241122,152500,15509227700,29000,29000,29000,29000,0
20241122,152400,15509227700,29000,29000,29000,29000,0
20241122,152300,15509227700,29000,29000,29000,29000,0
20241122,152200,15509227700,29000,29000,29000,29000,0
20241122,152100,15509227700,29000,29000,29000,29000,0
20241122,152000,15509227700,29000,29000,29000,29000,0
20241122,151900,15509227700,29000,28950,29000,28900,3650
20241122,151800,15403572200,28950,28950,29000,28900,1066
20241122,151700,15372713550,28950,29000,29000,28850,3827
20241122,151600,15262069750,28950,28950,29000,28950,1567
20241122,151500,15216690350,28950,29000,29000,28850,4078
20241122,151400,15098846200,29000,29050,29100,28950,4281
20241122,151300,14974767000,29050,29050,29150,29000,2530
20241122,151200,14901362400,29050,29050,29100,29000,1718
20241122,151100,14851497600,29000,29100,29150,29000,7675
20241122,151000,14628685050,29100,29200,29200,29050,8268
20241122,150900,14388107500,29150,29150,29200,29150,1006
20241122,150800,14358761300,29150,29150,29150,29100,814
20241122,150700,14335034800,29150,29200,29200,29100,296
20241122,150600,14326408150,29200,29150,29200,29100,3284
20241122,150500,14230723400,29150,29100,29150,29100,430
20241122,150400,14218202850,29100,29000,29150,29000,3540
20241122,150300,14115414100,29050,29050,29100,29000,11372
20241122,150200,13785191850,29100,29150,29200,29050,16498
20241122,150100,13304826350,29200,29250,29300,29200,8908
20241122,150000,13044702700,29200,29350,29450,29200,5035
20241122,145900,12896952350,29350,29250,29400,29250,1442
20241122,145800,12854691900,29400,29300,29400,29200,4087
20241122,145700,12734744950,29300,29200,29300,29150,998
20241122,145600,12705557900,29250,29250,29300,29150,812
20241122,145500,12681829300,29250,29200,29250,29150,537
20241122,145400,12666167200,29200,29200,29200,29150,507
20241122,145300,12651377750,29200,29200,29250,29150,2681
20241122,145200,12573215900,29200,29250,29300,29200,1688
20241122,145100,12523874450,29250,29150,29250,29150,346
20241122,145000,12513766750,29150,29150,29200,29100,3371
20241122,144900,12415574200,29150,29150,29200,29150,2819
20241122,144800,12333363050,29200,29200,29200,29150,2765
20241122,144700,12252760100,29200,29200,29250,29150,505
20241122,144600,12238016100,29150,29300,29300,29150,1461
20241122,144500,12195331450,29300,29300,29300,29200,1608
20241122,144400,12148297150,29250,29300,29300,29250,272
20241122,144300,12140337950,29300,29300,29300,29250,233
20241122,144200,12133516850,29200,29200,29250,29200,1089
20241122,144100,12101679850,29200,29250,29250,29200,993
20241122,144000,12072658950,29200,29250,29250,29150,229
20241122,143900,12065966050,29250,29200,29250,29200,244
20241122,143800,12058840550,29200,29200,29250,29200,432
20241122,143700,12046223650,29150,29250,29250,29150,4042
20241122,143600,11928177650,29200,29250,29300,29200,567
20241122,143500,11911588450,29250,29200,29250,29200,583
20241122,143400,11894560600,29200,29250,29250,29200,343
20241122,143300,11884533550,29250,29250,29250,29200,2771
20241122,143200,11803582200,29250,29300,29300,29250,320
20241122,143100,11794218450,29250,29250,29250,29200,54
20241122,143000,11792639100,29250,29250,29300,29200,2122
20241122,142900,11730622950,29200,29200,29250,29150,2423
20241122,142800,11659888600,29250,29250,29250,29200,1044
20241122,142700,11629387250,29250,29250,29250,29200,1075
20241122,142600,11597994900,29200,29350,29350,29200,359
20241122,142500,11587494000,29250,29300,29400,29250,2298
20241122,142400,11520191850,29300,29350,29450,29200,6769
20241122,142300,11322299600,29350,29350,29350,29250,1478
20241122,142200,11279035000,29300,29350,29350,29250,4107
20241122,142100,11158820900,29300,29400,29400,29300,940
20241122,142000,11131225200,29400,29350,29500,29350,2205
20241122,141900,11066336000,29300,29400,29400,29300,1768
20241122,141800,11014498850,29350,29350,29400,29300,744
20241122,141700,10992629800,29400,29300,29400,29250,1314
20241122,141600,10954131500,29250,29250,29300,29250,1859
20241122,141500,10899735800,29250,29250,29350,29200,550
20241122,141400,10883661050,29250,29350,29350,29250,1297
20241122,141300,10845699850,29250,29400,29400,29250,2394
20241122,141200,10775584700,29350,29350,29400,29250,1215
20241122,141100,10739922400,29250,29350,29400,29250,2827
20241122,141000,10657116550,29350,29450,29450,29350,547
20241122,140900,10641038750,29450,29350,29450,29350,90
20241122,140800,10638389000,29500,29500,29500,29300,3544
20241122,140700,10534253050,29500,29550,29550,29450,1245
20241122,140600,10497564400,29500,29600,29650,29400,4119
20241122,140500,10376182850,29600,29650,29650,29450,2615
20241122,140400,10298962650,29600,29550,29600,29450,3605
20241122,140300,10192484400,29450,29500,29550,29450,4243
20241122,140200,10067359250,29500,29650,29650,29500,4625
20241122,140100,9930572500,29650,29750,29750,29650,2895
20241122,140000,9844685550,29700,29750,29750,29650,1942
20241122,135900,9786993650,29800,29750,29800,29750,265
20241122,135800,9779104000,29750,29800,29800,29700,586
20241122,135700,9761671500,29800,29800,29800,29700,2998
20241122,135600,9672603850,29750,29850,29850,29700,3184
20241122,135500,9577907850,29850,29800,29850,29800,185
20241122,135400,9572386550,29800,29850,29850,29800,218
20241122,135300,9565881100,29850,29850,29850,29800,239
20241122,135200,9558750200,29800,29800,29850,29750,766
20241122,135100,9535912700,29800,29800,29850,29750,968
20241122,135000,9507055900,29800,29700,29800,29700,1075
20241122,134900,9475081950,29700,29750,29750,29650,1143
20241122,134800,9441105000,29750,29650,29750,29650,2589
20241122,134700,9364249200,29650,29650,29700,29650,459
20241122,134600,9350618400,29650,29700,29750,29650,339
20241122,134500,9340552550,29700,29750,29750,29700,1629
20241122,134400,9292165400,29750,29750,29800,29700,1410
20241122,134300,9250217700,29750,29750,29800,29750,192
20241122,134200,9244498300,29750,29800,29800,29750,391
20241122,134100,9232853500,29800,29750,29850,29750,1208
20241122,134000,9196867200,29750,29850,29850,29750,636
20241122,133900,9177904600,29800,29800,29850,29750,1631
20241122,133800,9129297050,29750,29800,29850,29750,773
20241122,133700,9106256150,29800,29800,29800,29700,834
20241122,133600,9081468200,29750,29800,29850,29750,2654
20241122,133500,9002487750,29800,29750,29850,29750,194
20241122,133400,8996704300,29750,29850,29850,29750,4425
20241122,133300,8864838600,29850,29800,29850,29750,370
20241122,133200,8853812100,29800,29800,29900,29750,1016
20241122,133100,8823522550,29800,29900,29900,29800,537
20241122,133000,8807489300,29900,29850,29950,29850,785
20241122,132900,8783996750,29900,29900,30000,29900,503
20241122,132800,8768936050,29900,29900,29950,29900,1163
20241122,132700,8734110550,29800,29850,29950,29800,2428
20241122,132600,8661537250,29800,29850,29900,29800,2314
20241122,132500,8592349200,29850,29850,29850,29700,749
20241122,132400,8570056400,29850,29800,29900,29800,672
20241122,132300,8550017700,29800,29750,29800,29700,1778
20241122,132200,8497067850,29700,29800,29800,29700,1609
20241122,132100,8449254700,29750,29800,29800,29700,1642
20241122,132000,8400418150,29800,29800,29850,29750,2580
20241122,131900,8323562950,29850,29800,29900,29800,2263
20241122,131800,8256113250,29800,29900,29950,29800,1728
20241122,131700,8204508550,29900,29900,29950,29800,574
20241122,131600,8187351600,29900,29900,29950,29900,369
20241122,131500,8176315500,29900,29900,30000,29800,2161
20241122,131400,8111721900,29950,29950,29950,29900,224
20241122,131300,8105013600,29950,29950,29950,29900,564
20241122,131200,8088127450,29950,29900,29950,29850,810
20241122,131100,8063914600,29850,29850,29900,29800,189
20241122,131000,8058271200,29800,29850,29850,29700,7124
20241122,130900,7846283000,29800,29900,29900,29800,992
20241122,130800,7816672800,29900,29900,29900,29850,846
20241122,130700,7791387250,29900,29850,29900,29850,151
20241122,130600,7786873950,29850,29850,29850,29800,161
20241122,130500,7782068550,29850,29900,29900,29800,1219
20241122,130400,7745727650,29850,29900,29900,29850,1528
20241122,130300,7700111400,29950,29900,30050,29850,445
20241122,130200,7686794850,29900,29900,29900,29900,40
20241122,130100,7685598850,29950,29950,30000,29850,622
20241122,130000,7666999100,29900,29900,29950,29850,676
20241122,125900,7646795400,29900,29900,29900,29850,742
20241122,125800,7624609900,29900,29900,29950,29900,141
20241122,125700,7620388400,29950,29850,29950,29850,498
20241122,125600,7605497900,29900,29900,29950,29850,4331
20241122,125500,7476167100,29950,29900,29950,29900,316
20241122,125400,7466713800,29900,29900,29950,29900,785
20241122,125300,7443204000,29900,29950,29950,29900,364
20241122,125200,7432317300,29900,30000,30050,29900,1673
20241122,125100,7382181950,30050,29950,30050,29900,1528
20241122,125000,7336432700,29900,29950,29950,29900,1106
20241122,124900,7303355150,29950,29900,29950,29900,484
20241122,124800,7288859650,29900,29950,29950,29900,253
20241122,124700,7281282750,29950,30000,30000,29900,2554
20241122,124600,7204788500,30000,30000,30050,29950,501
20241122,124500,7189774400,29950,30000,30000,29950,1166
20241122,124400,7154825200,30000,30000,30000,29950,188
20241122,124300,7149185900,29950,30000,30100,29950,1152
20241122,124200,7114620750,30000,30050,30100,30000,688
20241122,124100,7093946450,30000,30050,30050,29950,1234
20241122,124000,7056921050,30000,30000,30000,29950,787
20241122,123900,7033330800,30000,30000,30050,29950,965
20241122,123800,7004378800,29950,30000,30000,29950,38
20241122,123700,7003239850,29950,29950,30000,29950,818
20241122,123600,6978738450,29900,30050,30050,29900,4129
20241122,123500,6855081800,30050,30000,30050,29950,394
20241122,123400,6843262100,29950,30100,30150,29950,1132
20241122,123300,6809323500,30050,30150,30150,30000,7817
20241122,123200,6574652100,30150,30100,30150,30050,212
20241122,123100,6568272250,30050,30250,30250,30050,3307
20241122,123000,6468798000,30100,30200,30250,30100,1972
20241122,122900,6409279850,30200,30250,30250,30150,583
20241122,122800,6391685050,30200,30250,30250,30150,3210
20241122,122700,6294594650,30250,30200,30250,30200,753
20241122,122600,6271853100,30150,30200,30200,30150,46
20241122,122500,6270464900,30200,30200,30200,30150,609
20241122,122400,6252098100,30200,30200,30200,30150,190
20241122,122300,6246361100,30150,30150,30200,30150,111
20241122,122200,6243013400,30150,30200,30200,30150,1152
20241122,122100,6208278350,30150,30200,30200,30100,431
20241122,122000,6195286750,30150,30200,30200,30150,524
20241122,121900,6179486400,30200,30200,30200,30150,105
20241122,121800,6176317950,30200,30150,30200,30150,124
20241122,121700,6172573900,30150,30200,30200,30150,45
20241122,121600,6171216050,30150,30200,30200,30100,401
20241122,121500,6159125750,30200,30200,30200,30150,1920
20241122,121400,6101233550,30150,30200,30200,30150,270
20241122,121300,6093082050,30200,30150,30200,30150,387
20241122,121200,6081412350,30150,30200,30250,30150,434
20241122,121100,6068304850,30200,30250,30250,30200,300
20241122,121000,6059238850,30250,30200,30250,30150,72
20241122,120900,6057064950,30150,30250,30250,30150,1178
20241122,120800,6021485650,30300,30250,30300,30200,362
20241122,120700,6010535500,30200,30200,30250,30200,22
20241122,120600,6009870750,30200,30200,30250,30200,109
20241122,120500,6006575200,30200,30250,30250,30200,399
20241122,120400,5994524900,30250,30250,30250,30200,424
20241122,120300,5981709450,30250,30300,30300,30250,92
20241122,120200,5978922450,30250,30250,30250,30250,19
20241122,120100,5978347700,30300,30250,30300,30250,87
20241122,120000,5975712100,30300,30300,30350,30300,51
20241122,115900,5974165800,30300,30400,30400,30300,109
20241122,115800,5970859400,30300,30300,30350,30200,158
20241122,115700,5966069050,30300,30250,30300,30150,2429
20241122,115600,5892528550,30200,30250,30250,30200,108
20241122,115500,5889263600,30250,30250,30300,30200,820
20241122,115400,5864484500,30250,30250,30300,30250,73
20241122,115300,5862273600,30250,30200,30300,30150,1215
20241122,115200,5825539650,30200,30150,30200,30100,5460
20241122,115100,5661162500,30150,30200,30200,30150,1151
20241122,115000,5626456300,30200,30250,30250,30150,951
20241122,114900,5597741700,30200,30250,30250,30150,661
20241122,114800,5577772700,30250,30200,30250,30200,345
20241122,114700,5567341650,30200,30250,30250,30200,2046
20241122,114600,5505548300,30200,30300,30300,30200,1621
20241122,114500,5456529650,30300,30300,30300,30250,2813
20241122,114400,5371433300,30300,30400,30450,30250,4349
20241122,114300,5239508750,30350,30450,30450,30350,315
20241122,114200,5229933800,30450,30400,30450,30400,42
20241122,114100,5228655600,30450,30400,30450,30350,463
20241122,114000,5214578650,30400,30450,30450,30400,406
20241122,113900,5202233700,30450,30400,30450,30400,111
20241122,113800,5198858600,30400,30450,30450,30400,102
20241122,113700,5195753700,30400,30400,30450,30350,557
20241122,113600,5178835300,30350,30350,30450,30350,35
20241122,113500,5177772900,30350,30350,30400,30300,1609
20241122,113400,5128867650,30350,30400,30450,30350,694
20241122,113300,5107785850,30400,30400,30450,30400,356
20241122,113200,5096962350,30400,30400,30400,30350,424
20241122,113100,5084073400,30350,30400,30400,30350,372
20241122,113000,5072781850,30350,30400,30450,30350,285
20241122,112900,5064116350,30400,30350,30400,30350,35
20241122,112800,5063053000,30400,30450,30450,30250,4045
20241122,112700,4940073050,30400,30400,30450,30400,72
20241122,112600,4937882850,30350,30350,30450,30350,769
20241122,112500,4914522500,30350,30400,30400,30300,4664
20241122,112400,4773031600,30450,30550,30550,30400,2600
20241122,112300,4693912400,30500,30550,30600,30450,1008
20241122,112200,4663186050,30550,30550,30600,30500,403
20241122,112100,4650874200,30600,30450,30600,30450,1866
20241122,112000,4593936300,30500,30500,30600,30450,1329
20241122,111900,4553402400,30450,30500,30500,30450,172
20241122,111800,4548159700,30500,30450,30500,30450,297
20241122,111700,4539104550,30500,30500,30500,30450,855
20241122,111600,4513052200,30500,30500,30550,30450,3439
20241122,111500,4408164200,30500,30600,30600,30500,1136
20241122,111400,4373479600,30600,30550,30600,30500,117
20241122,111300,4369900950,30600,30500,30600,30500,1394
20241122,111200,4327315950,30500,30550,30550,30500,745
20241122,111100,4304583250,30550,30550,30550,30500,255
20241122,111000,4296793900,30500,30550,30550,30500,547
20241122,110900,4280105100,30550,30600,30600,30500,1105
20241122,110800,4246347200,30600,30650,30650,30600,150
20241122,110700,4241755950,30650,30600,30650,30600,170
20241122,110600,4236546250,30600,30650,30650,30550,453
20241122,110500,4222702750,30650,30700,30700,30550,794
20241122,110400,4198401050,30600,30650,30650,30600,93
20241122,110300,4195550850,30750,30700,30750,30600,5092
20241122,110200,4039405800,30700,30700,30750,30700,59
20241122,110100,4037594050,30750,30700,30750,30700,149
20241122,110000,4033019000,30700,30700,30750,30700,153
20241122,105900,4028317700,30750,30700,30750,30700,25
20241122,105800,4027549850,30750,30700,30750,30700,136
20241122,105700,4023373000,30750,30700,30750,30700,171
20241122,105600,4018115500,30700,30700,30700,30700,63
20241122,105500,4016181400,30750,30700,30750,30650,364
20241122,105400,4005008800,30700,30700,30750,30700,625
20241122,105300,3985816650,30700,30700,30700,30700,56
20241122,105200,3984097450,30700,30750,30750,30700,20
20241122,105100,3983482550,30800,30750,30800,30650,4508
20241122,105000,3845057150,30750,30800,30800,30750,274
20241122,104900,3836631450,30800,30750,30800,30750,55
20241122,104800,3834939450,30750,30750,30800,30750,89
20241122,104700,3832198700,30800,30750,30800,30700,79
20241122,104600,3829769900,30800,30750,30800,30700,768
20241122,104500,3806155650,30800,30850,30850,30800,134
20241122,104400,3802027850,30750,30850,30850,30750,129
20241122,104300,3798054200,30850,30800,30850,30800,68
20241122,104200,3795957350,30850,30800,30850,30800,471
20241122,104100,3781444550,30850,30750,30850,30750,1187
20241122,104000,3744873550,30750,30750,30850,30750,467
20241122,103900,3730502000,30800,30800,30850,30750,575
20241122,103800,3712789700,30850,30800,30850,30800,44
20241122,103700,3711433800,30800,30750,30800,30750,39
20241122,103600,3710233950,30750,30800,30800,30750,510
20241122,103500,3694526000,30800,30750,30800,30750,551
20241122,103400,3677581000,30750,30800,30800,30750,41
20241122,103300,3676319300,30850,30800,30850,30750,1806
20241122,103200,3620698400,30850,30850,30900,30850,94
20241122,103100,3617797850,30850,30850,30850,30800,102
20241122,103000,3614651200,30800,30750,30800,30750,512
20241122,102900,3598885950,30800,30800,30800,30800,102
20241122,102800,3595744350,30800,30850,30900,30800,1350
20241122,102700,3554108300,30800,30750,30800,30750,34
20241122,102600,3553062650,30750,30850,30850,30650,1216
20241122,102500,3515711800,30800,30900,30900,30800,414
20241122,102400,3502924850,30850,30700,30850,30700,703
20241122,102300,3481290550,30700,30700,30750,30650,1228
20241122,102200,3443600250,30700,30750,30750,30700,509
20241122,102100,3427955700,30750,30700,30750,30700,742
20241122,102000,3405170900,30700,30750,30800,30700,707
20241122,101900,3383450250,30750,30750,30750,30750,121
20241122,101800,3379729500,30800,30750,30800,30750,30
20241122,101700,3378806200,30750,30750,30750,30700,527
20241122,101600,3362605800,30700,30850,30850,30700,838
20241122,101500,3336781550,30850,30800,30900,30800,398
20241122,101400,3324504350,30800,30750,30800,30700,192
20241122,101300,3318595200,30750,30850,30850,30650,6649
20241122,101200,3114087200,30800,30850,30850,30800,580
20241122,101100,3096216700,30850,30850,30850,30850,237
20241122,101000,3088905250,30800,30850,30850,30800,334
20241122,100900,3078607400,30850,30850,30850,30850,444
20241122,100800,3064910000,30850,30850,30900,30800,879
20241122,100700,3037829900,30850,30900,30900,30850,1403
20241122,100600,2994537050,30950,30900,30950,30900,390
20241122,100500,2982477050,30900,30900,30900,30900,31
20241122,100400,2981519150,30900,30950,31000,30900,508
20241122,100300,2965795650,31000,30900,31000,30850,593
20241122,100200,2947453750,30900,30950,30950,30900,438
20241122,100100,2933919500,31000,31050,31100,30950,2497
20241122,100000,2856546950,31050,31100,31100,31000,737
20241122,095900,2833666900,31050,31150,31150,31050,618
20241122,095800,2814437350,31150,31250,31250,31100,2769
20241122,095700,2728095850,31200,31300,31300,31200,1654
20241122,095600,2676353200,31300,31300,31350,31250,3559
20241122,095500,2564874900,31300,31250,31300,31200,1905
20241122,095400,2505329550,31200,31150,31250,31150,5604
20241122,095300,2330535200,31150,31100,31150,31100,3038
20241122,095200,2235918950,31100,31100,31150,31050,682
20241122,095100,2214713500,31100,31150,31150,31100,43
20241122,095000,2213374150,31150,31150,31150,31100,869
20241122,094900,2186304850,31150,31100,31150,31050,1263
20241122,094800,2147024150,31100,31050,31100,31050,581
20241122,094700,2128977800,31050,31100,31100,31050,194
20241122,094600,2122947450,31100,30950,31100,30950,474
20241122,094500,2108230700,30950,30950,31100,30950,1397
20241122,094400,2064812150,31100,31050,31100,31000,734
20241122,094300,2042029550,31050,31000,31100,30950,1701
20241122,094200,1989227550,30950,30900,31000,30900,351
20241122,094100,1978377650,30950,31100,31150,30950,3552
20241122,094000,1868069450,31050,31100,31100,31050,737
20241122,093900,1845159800,31100,30900,31100,30900,4740
20241122,093800,1698032700,30900,30900,30950,30900,201
20241122,093700,1691820350,30900,30900,30950,30850,1653
20241122,093600,1640716400,30900,30900,30900,30900,2004
20241122,093500,1578792800,30850,30900,30900,30800,293
20241122,093400,1569757600,30850,30800,30900,30750,124
20241122,093300,1565936800,30800,30800,30900,30750,1307
20241122,093200,1525635600,30850,30900,30900,30850,493
20241122,093100,1510424650,30900,30900,30900,30850,1394
20241122,093000,1467380450,30900,30850,30900,30850,438
20241122,092900,1453867150,30850,30850,30900,30850,289
20241122,092800,1444951450,30850,30800,30850,30800,704
20241122,092700,1423261500,30800,30850,30950,30800,1400
20241122,092600,1380011850,30850,30950,30950,30850,1697
20241122,092500,1327581800,30900,30750,30950,30750,8495
20241122,092400,1065212100,30750,30750,30750,30700,1892
20241122,092300,1007034400,30700,30700,30750,30700,201
20241122,092200,1000857950,30700,30700,30750,30700,1146
20241122,092100,965643250,30700,30650,30700,30650,516
20241122,092000,949819050,30650,30500,30650,30500,243
20241122,091900,942375850,30500,30700,30750,30500,1205
20241122,091800,905506950,30700,30650,30750,30650,1051
20241122,091700,873267050,30600,30650,30700,30600,796
20241122,091600,848874600,30650,30700,30700,30600,272
20241122,091500,840529800,30700,30700,30700,30700,621
20241122,091400,821465100,30650,30600,30650,30550,5278
20241122,091300,659872050,30600,30600,30600,30550,906
20241122,091200,632166700,30600,30550,30600,30550,1773
20241122,091100,577943250,30550,30550,30600,30500,1306
20241122,091000,538058450,30550,30600,30650,30550,1231
20241122,090900,500385100,30550,30450,30550,30450,414
20241122,090800,487752150,30450,30300,30500,30300,1746
20241122,090700,434695650,30350,30350,30400,30300,465
20241122,090600,420588450,30350,30500,30500,30250,2019
20241122,090500,359304250,30450,30500,30550,30400,1352
20241122,090400,318149050,30500,30500,30650,30400,701
20241122,090300,296792100,30600,30700,30700,30500,2387
20241122,090200,223808900,30650,30650,30750,30650,2279
20241122,090100,153796650,30650,30500,30700,30250,2957
20241122,090000,63618900,30500,30500,30500,30450,2070