KissMeData/210980/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201800,9687488950,28800,28800,28800,28800,3421
20231122,201700,9687488950,28800,28800,28800,28800,0
20231122,201600,9687488950,28800,28800,28800,28800,0
20231122,201500,9687488950,28800,28800,28800,28800,0
20231122,201400,9687488950,28800,28800,28800,28800,0
20231122,201300,9687488950,28800,28800,28800,28800,0
20231122,201200,9687488950,28800,28800,28800,28800,0
20231122,201100,9687488950,28800,28800,28800,28800,0
20231122,201000,9687488950,28800,28800,28800,28800,0
20231122,200900,9687488950,28800,28800,28800,28800,0
20231122,200800,9687488950,28800,28800,28800,28800,0
20231122,200700,9687488950,28800,28800,28800,28800,0
20231122,200600,9687488950,28800,28800,28800,28800,0
20231122,200500,9687488950,28800,28800,28800,28800,0
20231122,200400,9687488950,28800,28800,28800,28800,0
20231122,200300,9687488950,28800,28800,28800,28800,0
20231122,200200,9687488950,28800,28800,28800,28800,0
20231122,200100,9687488950,28800,28800,28800,28800,0
20231122,200000,9687488950,28800,28800,28800,28800,0
20231122,195900,9687488950,28800,28800,28800,28800,0
20231122,195800,9687488950,28800,28800,28800,28800,0
20231122,195700,9687488950,28800,28800,28800,28800,0
20231122,195600,9687488950,28800,28800,28800,28800,0
20231122,195500,9687488950,28800,28800,28800,28800,0
20231122,195400,9687488950,28800,28800,28800,28800,0
20231122,195300,9687488950,28800,28800,28800,28800,0
20231122,195200,9687488950,28800,28800,28800,28800,0
20231122,195100,9687488950,28800,28800,28800,28800,0
20231122,195000,9687488950,28800,28800,28800,28800,0
20231122,194900,9687488950,28800,28800,28800,28800,0
20231122,194800,9687488950,28800,28800,28800,28800,3421
20231122,194700,9687488950,28800,28800,28800,28800,0
20231122,194600,9687488950,28800,28800,28800,28800,0
20231122,194500,9687488950,28800,28800,28800,28800,0
20231122,194400,9687488950,28800,28800,28800,28800,0
20231122,194300,9687488950,28800,28800,28800,28800,0
20231122,194200,9687488950,28800,28800,28800,28800,0
20231122,194100,9687488950,28800,28800,28800,28800,0
20231122,194000,9687488950,28800,28800,28800,28800,0
20231122,193900,9687488950,28800,28800,28800,28800,0
20231122,193800,9687488950,28800,28800,28800,28800,0
20231122,193700,9687488950,28800,28800,28800,28800,0
20231122,193600,9687488950,28800,28800,28800,28800,0
20231122,193500,9687488950,28800,28800,28800,28800,0
20231122,193400,9687488950,28800,28800,28800,28800,0
20231122,193300,9687488950,28800,28800,28800,28800,0
20231122,193200,9687488950,28800,28800,28800,28800,0
20231122,193100,9687488950,28800,28800,28800,28800,0
20231122,193000,9687488950,28800,28800,28800,28800,0
20231122,192900,9687488950,28800,28800,28800,28800,0
20231122,192800,9687488950,28800,28800,28800,28800,0
20231122,192700,9687488950,28800,28800,28800,28800,0
20231122,192600,9687488950,28800,28800,28800,28800,0
20231122,192500,9687488950,28800,28800,28800,28800,0
20231122,192400,9687488950,28800,28800,28800,28800,0
20231122,192300,9687488950,28800,28800,28800,28800,0
20231122,192200,9687488950,28800,28800,28800,28800,0
20231122,192100,9687488950,28800,28800,28800,28800,0
20231122,192000,9687488950,28800,28800,28800,28800,0
20231122,191900,9687488950,28800,28800,28800,28800,0
20231122,191800,9687488950,28800,28800,28800,28800,3421
20231122,191700,9687488950,28800,28800,28800,28800,0
20231122,191600,9687488950,28800,28800,28800,28800,0
20231122,191500,9687488950,28800,28800,28800,28800,0
20231122,191400,9687488950,28800,28800,28800,28800,0
20231122,191300,9687488950,28800,28800,28800,28800,0
20231122,191200,9687488950,28800,28800,28800,28800,0
20231122,191100,9687488950,28800,28800,28800,28800,0
20231122,191000,9687488950,28800,28800,28800,28800,0
20231122,190900,9687488950,28800,28800,28800,28800,0
20231122,190800,9687488950,28800,28800,28800,28800,0
20231122,190700,9687488950,28800,28800,28800,28800,0
20231122,190600,9687488950,28800,28800,28800,28800,0
20231122,190500,9687488950,28800,28800,28800,28800,0
20231122,190400,9687488950,28800,28800,28800,28800,0
20231122,190300,9687488950,28800,28800,28800,28800,0
20231122,190200,9687488950,28800,28800,28800,28800,0
20231122,190100,9687488950,28800,28800,28800,28800,0
20231122,190000,9687488950,28800,28800,28800,28800,0
20231122,185900,9687488950,28800,28800,28800,28800,0
20231122,185800,9687488950,28800,28800,28800,28800,0
20231122,185700,9687488950,28800,28800,28800,28800,0
20231122,185600,9687488950,28800,28800,28800,28800,0
20231122,185500,9687488950,28800,28800,28800,28800,0
20231122,185400,9687488950,28800,28800,28800,28800,0
20231122,185300,9687488950,28800,28800,28800,28800,0
20231122,185200,9687488950,28800,28800,28800,28800,0
20231122,185100,9687488950,28800,28800,28800,28800,0
20231122,185000,9687488950,28800,28800,28800,28800,0
20231122,184900,9687488950,28800,28800,28800,28800,0
20231122,184800,9687488950,28800,28800,28800,28800,3421
20231122,184700,9687488950,28800,28800,28800,28800,0
20231122,184600,9687488950,28800,28800,28800,28800,0
20231122,184500,9687488950,28800,28800,28800,28800,0
20231122,184400,9687488950,28800,28800,28800,28800,0
20231122,184300,9687488950,28800,28800,28800,28800,0
20231122,184200,9687488950,28800,28800,28800,28800,0
20231122,184100,9687488950,28800,28800,28800,28800,0
20231122,184000,9687488950,28800,28800,28800,28800,0
20231122,183900,9687488950,28800,28800,28800,28800,0
20231122,183800,9687488950,28800,28800,28800,28800,0
20231122,183700,9687488950,28800,28800,28800,28800,0
20231122,183600,9687488950,28800,28800,28800,28800,0
20231122,183500,9687488950,28800,28800,28800,28800,0
20231122,183400,9687488950,28800,28800,28800,28800,0
20231122,183300,9687488950,28800,28800,28800,28800,0
20231122,183200,9687488950,28800,28800,28800,28800,0
20231122,183100,9687488950,28800,28800,28800,28800,0
20231122,183000,9687488950,28800,28800,28800,28800,0
20231122,182900,9687488950,28800,28800,28800,28800,0
20231122,182800,9687488950,28800,28800,28800,28800,0
20231122,182700,9687488950,28800,28800,28800,28800,0
20231122,182600,9687488950,28800,28800,28800,28800,0
20231122,182500,9687488950,28800,28800,28800,28800,0
20231122,182400,9687488950,28800,28800,28800,28800,0
20231122,182300,9687488950,28800,28800,28800,28800,0
20231122,182200,9687488950,28800,28800,28800,28800,0
20231122,182100,9687488950,28800,28800,28800,28800,0
20231122,182000,9687488950,28800,28800,28800,28800,0
20231122,181900,9687488950,28800,28800,28800,28800,0
20231122,181800,9687488950,28800,28800,28800,28800,3421
20231122,181700,9687488950,28800,28800,28800,28800,0
20231122,181600,9687488950,28800,28800,28800,28800,0
20231122,181500,9687488950,28800,28800,28800,28800,0
20231122,181400,9687488950,28800,28800,28800,28800,0
20231122,181300,9687488950,28800,28800,28800,28800,0
20231122,181200,9687488950,28800,28800,28800,28800,0
20231122,181100,9687488950,28800,28800,28800,28800,0
20231122,181000,9687488950,28800,28800,28800,28800,0
20231122,180900,9687488950,28800,28800,28800,28800,0
20231122,180800,9687488950,28800,28800,28800,28800,0
20231122,180700,9687488950,28800,28800,28800,28800,0
20231122,180600,9687488950,28800,28800,28800,28800,0
20231122,180500,9687488950,28800,28800,28800,28800,0
20231122,180400,9687488950,28800,28800,28800,28800,0
20231122,180300,9687488950,28800,28800,28800,28800,0
20231122,180200,9687488950,28800,28800,28800,28800,0
20231122,180100,9687488950,28800,28800,28800,28800,0
20231122,180000,9687488950,28800,28800,28800,28800,0
20231122,175900,9687488950,28800,28800,28800,28800,0
20231122,175800,9687488950,28800,28800,28800,28800,0
20231122,175700,9687488950,28800,28800,28800,28800,0
20231122,175600,9687488950,28800,28800,28800,28800,0
20231122,175500,9687488950,28800,28800,28800,28800,0
20231122,175400,9687488950,28800,28800,28800,28800,0
20231122,175300,9687488950,28800,28800,28800,28800,0
20231122,175200,9687488950,28800,28800,28800,28800,0
20231122,175100,9687488950,28800,28800,28800,28800,0
20231122,175000,9687488950,28800,28800,28800,28800,0
20231122,174900,9687488950,28800,28800,28800,28800,0
20231122,174800,9687488950,28800,28800,28800,28800,3421
20231122,174700,9687488950,28800,28800,28800,28800,0
20231122,174600,9687488950,28800,28800,28800,28800,0
20231122,174500,9687488950,28800,28800,28800,28800,0
20231122,174400,9687488950,28800,28800,28800,28800,0
20231122,174300,9687488950,28800,28800,28800,28800,0
20231122,174200,9687488950,28800,28800,28800,28800,0
20231122,174100,9687488950,28800,28800,28800,28800,0
20231122,174000,9687488950,28800,28800,28800,28800,0
20231122,173900,9687488950,28800,28800,28800,28800,0
20231122,173800,9687488950,28800,28800,28800,28800,0
20231122,173700,9687488950,28800,28800,28800,28800,0
20231122,173600,9687488950,28800,28800,28800,28800,0
20231122,173500,9687488950,28800,28800,28800,28800,0
20231122,173400,9687488950,28800,28800,28800,28800,0
20231122,173300,9687488950,28800,28800,28800,28800,0
20231122,173200,9687488950,28800,28800,28800,28800,0
20231122,173100,9687488950,28800,28800,28800,28800,0
20231122,173000,9687488950,28800,28800,28800,28800,0
20231122,172900,9687488950,28800,28800,28800,28800,0
20231122,172800,9687488950,28800,28800,28800,28800,0
20231122,172700,9687488950,28800,28800,28800,28800,0
20231122,172600,9687488950,28800,28800,28800,28800,0
20231122,172500,9687488950,28800,28800,28800,28800,0
20231122,172400,9687488950,28800,28800,28800,28800,0
20231122,172300,9687488950,28800,28800,28800,28800,0
20231122,172200,9687488950,28800,28800,28800,28800,0
20231122,172100,9687488950,28800,28800,28800,28800,0
20231122,172000,9687488950,28800,28800,28800,28800,0
20231122,171900,9687488950,28800,28800,28800,28800,0
20231122,171800,9687488950,28800,28800,28800,28800,3421
20231122,171700,9687488950,28800,28800,28800,28800,0
20231122,171600,9687488950,28800,28800,28800,28800,0
20231122,171500,9687488950,28800,28800,28800,28800,0
20231122,171400,9687488950,28800,28800,28800,28800,0
20231122,171300,9687488950,28800,28800,28800,28800,0
20231122,171200,9687488950,28800,28800,28800,28800,0
20231122,171100,9687488950,28800,28800,28800,28800,0
20231122,171000,9687488950,28800,28800,28800,28800,0
20231122,170900,9687488950,28800,28800,28800,28800,0
20231122,170800,9687488950,28800,28800,28800,28800,0
20231122,170700,9687488950,28800,28800,28800,28800,0
20231122,170600,9687488950,28800,28800,28800,28800,0
20231122,170500,9687488950,28800,28800,28800,28800,0
20231122,170400,9687488950,28800,28800,28800,28800,0
20231122,170300,9687488950,28800,28800,28800,28800,0
20231122,170200,9687488950,28800,28800,28800,28800,0
20231122,170100,9687488950,28800,28800,28800,28800,0
20231122,170000,9687488950,28800,28800,28800,28800,0
20231122,165900,9687488950,28800,28800,28800,28800,0
20231122,165800,9687488950,28800,28800,28800,28800,0
20231122,165700,9687488950,28800,28800,28800,28800,0
20231122,165600,9687488950,28800,28800,28800,28800,0
20231122,165500,9687488950,28800,28800,28800,28800,0
20231122,165400,9687488950,28800,28800,28800,28800,0
20231122,165300,9687488950,28800,28800,28800,28800,0
20231122,165200,9687488950,28800,28800,28800,28800,0
20231122,165100,9687488950,28800,28800,28800,28800,0
20231122,165000,9687488950,28800,28800,28800,28800,0
20231122,164900,9687488950,28800,28800,28800,28800,0
20231122,164800,9687488950,28800,28800,28800,28800,3421
20231122,164700,9687488950,28800,28800,28800,28800,0
20231122,164600,9687488950,28800,28800,28800,28800,0
20231122,164500,9687488950,28800,28800,28800,28800,0
20231122,164400,9687488950,28800,28800,28800,28800,0
20231122,164300,9687488950,28800,28800,28800,28800,0
20231122,164200,9687488950,28800,28800,28800,28800,0
20231122,164100,9687488950,28800,28800,28800,28800,0
20231122,164000,9687488950,28800,28800,28800,28800,0
20231122,163900,9687488950,28800,28800,28800,28800,0
20231122,163800,9687488950,28800,28800,28800,28800,0
20231122,163700,9687488950,28800,28800,28800,28800,0
20231122,163600,9687488950,28800,28800,28800,28800,0
20231122,163500,9687488950,28800,28800,28800,28800,0
20231122,163400,9687488950,28800,28800,28800,28800,0
20231122,163300,9687488950,28800,28800,28800,28800,0
20231122,163200,9687488950,28800,28800,28800,28800,0
20231122,163100,9687488950,28800,28800,28800,28800,0
20231122,163000,9687488950,28800,28800,28800,28800,0
20231122,162900,9687488950,28800,28800,28800,28800,0
20231122,162800,9687488950,28800,28800,28800,28800,0
20231122,162700,9687488950,28800,28800,28800,28800,0
20231122,162600,9687488950,28800,28800,28800,28800,0
20231122,162500,9687488950,28800,28800,28800,28800,0
20231122,162400,9687488950,28800,28800,28800,28800,0
20231122,162300,9687488950,28800,28800,28800,28800,0
20231122,162200,9687488950,28800,28800,28800,28800,0
20231122,162100,9687488950,28800,28800,28800,28800,0
20231122,162000,9687488950,28800,28800,28800,28800,0
20231122,161900,9687488950,28800,28800,28800,28800,0
20231122,161800,9687488950,28800,28800,28800,28800,3421
20231122,161700,9687488950,28800,28800,28800,28800,0
20231122,161600,9687488950,28800,28800,28800,28800,0
20231122,161500,9687488950,28800,28800,28800,28800,0
20231122,161400,9687488950,28800,28800,28800,28800,0
20231122,161300,9687488950,28800,28800,28800,28800,0
20231122,161200,9687488950,28800,28800,28800,28800,0
20231122,161100,9687488950,28800,28800,28800,28800,0
20231122,161000,9687488950,28800,28800,28800,28800,0
20231122,160900,9687488950,28800,28800,28800,28800,0
20231122,160800,9687488950,28800,28800,28800,28800,0
20231122,160700,9687488950,28800,28800,28800,28800,0
20231122,160600,9687488950,28800,28800,28800,28800,0
20231122,160500,9687488950,28800,28800,28800,28800,0
20231122,160400,9687488950,28800,28800,28800,28800,0
20231122,160300,9687488950,28800,28800,28800,28800,0
20231122,160200,9687488950,28800,28800,28800,28800,0
20231122,160100,9687488950,28800,28800,28800,28800,0
20231122,160000,9687488950,28800,28800,28800,28800,0
20231122,155900,9687488950,28800,28800,28800,28800,0
20231122,155800,9687488950,28800,28800,28800,28800,0
20231122,155700,9687488950,28800,28800,28800,28800,0
20231122,155600,9687488950,28800,28800,28800,28800,0
20231122,155500,9687488950,28800,28800,28800,28800,0
20231122,155400,9687488950,28800,28800,28800,28800,0
20231122,155300,9687488950,28800,28800,28800,28800,0
20231122,155200,9687488950,28800,28800,28800,28800,0
20231122,155100,9687488950,28800,28800,28800,28800,0
20231122,155000,9687488950,28800,28800,28800,28800,0
20231122,154900,9687488950,28800,28800,28800,28800,0
20231122,154800,9687488950,28800,28800,28800,28800,3421
20231122,154700,9687488950,28800,28800,28800,28800,0
20231122,154600,9687488950,28800,28800,28800,28800,0
20231122,154500,9687488950,28800,28800,28800,28800,0
20231122,154400,9687488950,28800,28800,28800,28800,0
20231122,154300,9687488950,28800,28800,28800,28800,0
20231122,154200,9687488950,28800,28800,28800,28800,0
20231122,154100,9687488950,28800,28800,28800,28800,0
20231122,154000,9687488950,28800,28800,28800,28800,0
20231122,153900,9687488950,28800,28800,28800,28800,0
20231122,153800,9687488950,28800,28800,28800,28800,0
20231122,153700,9687488950,28800,28800,28800,28800,0
20231122,153600,9687488950,28800,28800,28800,28800,0
20231122,153500,9687488950,28800,28800,28800,28800,0
20231122,153400,9687488950,28800,28800,28800,28800,0
20231122,153300,9687488950,28800,28800,28800,28800,0
20231122,153200,9687488950,28800,28800,28800,28800,0
20231122,153100,9687488950,28800,28800,28800,28800,0
20231122,153000,9687488950,28800,28800,28800,28800,3421
20231122,152900,9588964150,28750,28750,28750,28750,0
20231122,152800,9588964150,28750,28750,28750,28750,0
20231122,152700,9588964150,28750,28750,28750,28750,0
20231122,152600,9588964150,28750,28750,28750,28750,0
20231122,152500,9588964150,28750,28750,28750,28750,0
20231122,152400,9588964150,28750,28750,28750,28750,0
20231122,152300,9588964150,28750,28750,28750,28750,0
20231122,152200,9588964150,28750,28750,28750,28750,0
20231122,152100,9588964150,28750,28750,28750,28750,0
20231122,152000,9588964150,28750,28750,28750,28750,0
20231122,151900,9588964150,28750,28700,28800,28700,239
20231122,151800,9582096000,28700,28700,28800,28700,75
20231122,151700,9579943300,28700,28650,28750,28650,224
20231122,151600,9573508800,28700,28700,28750,28650,543
20231122,151500,9557925800,28700,28750,28750,28700,151
20231122,151400,9553591050,28700,28700,28750,28700,141
20231122,151300,9549542150,28700,28700,28750,28700,149
20231122,151200,9545265400,28700,28700,28750,28700,25
20231122,151100,9544547400,28700,28650,28700,28650,254
20231122,151000,9537257850,28650,28700,28750,28650,222
20231122,150900,9530891900,28700,28650,28700,28600,175
20231122,150800,9525875900,28650,28600,28650,28600,372
20231122,150700,9515229850,28600,28650,28650,28600,48
20231122,150600,9513855900,28650,28700,28700,28650,311
20231122,150500,9504940450,28650,28600,28650,28600,247
20231122,150400,9497870150,28650,28650,28650,28600,216
20231122,150300,9491682150,28650,28650,28700,28650,544
20231122,150200,9476096300,28650,28700,28700,28650,405
20231122,150100,9464476200,28750,28750,28750,28750,89
20231122,150000,9461917450,28800,28800,28850,28800,355
20231122,145900,9451693100,28800,28850,28850,28800,499
20231122,145800,9437302150,28800,28800,28850,28800,192
20231122,145700,9431763300,28800,28800,28850,28800,342
20231122,145600,9421902550,28800,28750,28850,28750,300
20231122,145500,9413254600,28750,28800,28850,28750,603
20231122,145400,9395885750,28750,28800,28800,28750,714
20231122,145300,9375323350,28850,28800,28850,28800,546
20231122,145200,9359588150,28800,28750,28800,28750,409
20231122,145100,9347814250,28750,28850,28850,28750,375
20231122,145000,9337005300,28800,28850,28850,28800,362
20231122,144900,9326568300,28800,28850,28850,28800,211
20231122,144800,9320482200,28900,28850,28900,28800,252
20231122,144700,9313212800,28850,28850,28850,28800,771
20231122,144600,9290975500,28800,28800,28850,28800,256
20231122,144500,9283593350,28800,28800,28850,28800,402
20231122,144400,9272004650,28800,28850,28850,28800,241
20231122,144300,9265054900,28900,28800,28900,28800,218
20231122,144200,9258765600,28800,28900,28900,28800,330
20231122,144100,9249252050,28850,28800,28850,28800,475
20231122,144000,9235550900,28800,28850,28850,28800,309
20231122,143900,9226641700,28800,28750,28850,28750,309
20231122,143800,9217751800,28750,28800,28800,28750,652
20231122,143700,9198978450,28800,28800,28850,28800,302
20231122,143600,9190271300,28850,28800,28850,28800,336
20231122,143500,9180582750,28850,28850,28850,28800,1846
20231122,143400,9127398450,28800,28800,28850,28800,1795
20231122,143300,9075683650,28800,28850,28900,28800,1058
20231122,143200,9045150500,28850,28850,28900,28850,326
20231122,143100,9035735500,28850,28900,28950,28850,1415
20231122,143000,8994843250,28900,28900,28900,28850,979
20231122,142900,8966550300,28950,28950,28950,28900,826
20231122,142800,8942656800,28900,28900,29000,28900,749
20231122,142700,8920966050,28900,29000,29000,28900,351
20231122,142600,8910794850,28950,28950,29000,28900,508
20231122,142500,8896083400,28950,28950,29000,28900,1474
20231122,142400,8853348300,28950,28900,29000,28900,251
20231122,142300,8846070800,28950,28950,29000,28900,715
20231122,142200,8825384600,28900,28950,29000,28900,315
20231122,142100,8816264850,28950,28850,28950,28800,1249
20231122,142000,8780136800,28850,28850,28900,28800,793
20231122,141900,8757232950,28850,28800,28850,28800,1128
20231122,141800,8724729150,28850,28850,28850,28800,334
20231122,141700,8715098650,28850,28850,28850,28800,1156
20231122,141600,8681786600,28800,28850,28850,28800,376
20231122,141500,8670943950,28850,28850,28900,28800,195
20231122,141400,8665318300,28800,28800,28850,28800,357
20231122,141300,8655021950,28850,28900,28900,28850,1280
20231122,141200,8618079850,28850,28850,28900,28850,248
20231122,141100,8610914850,28950,28950,28950,28900,601
20231122,141000,8593522550,29000,28900,29000,28900,1077
20231122,140900,8562328600,28900,28950,28950,28900,340
20231122,140800,8552489950,28900,28950,29000,28900,1213
20231122,140700,8517346300,28950,28950,29000,28900,927
20231122,140600,8490490650,28950,28900,28950,28850,805
20231122,140500,8467208750,28900,28850,28900,28850,608
20231122,140400,8449648700,28850,28900,28900,28850,1164
20231122,140300,8416054700,28850,28900,28950,28850,706
20231122,140200,8395662200,28950,28900,28950,28850,827
20231122,140100,8371755950,28900,28900,28900,28850,407
20231122,140000,8360002550,28850,28900,28950,28850,1315
20231122,135900,8322012100,28900,28950,28950,28850,535
20231122,135800,8306542800,28900,28950,28950,28900,505
20231122,135700,8291944350,28950,28900,28950,28900,421
20231122,135600,8279762100,28900,28900,28950,28900,262
20231122,135500,8272178150,28900,28900,28950,28900,475
20231122,135400,8258450600,28900,28900,28950,28900,533
20231122,135300,8243026300,28900,28950,28950,28850,879
20231122,135200,8217612050,28950,28900,28950,28850,923
20231122,135100,8190932850,28900,28950,28950,28900,961
20231122,135000,8163146850,28900,28900,28950,28850,2836
20231122,134900,8081177200,28850,28850,28900,28850,480
20231122,134800,8067328450,28850,28850,28900,28800,1044
20231122,134700,8037185000,28850,28800,28900,28750,1523
20231122,134600,7993269050,28850,28800,28850,28750,1479
20231122,134500,7950627850,28800,28800,28850,28750,1009
20231122,134400,7921563450,28800,28700,28800,28700,391
20231122,134300,7910320000,28700,28650,28700,28650,809
20231122,134200,7887106450,28650,28650,28700,28650,318
20231122,134100,7877993350,28600,28600,28650,28550,1544
20231122,134000,7833827900,28600,28600,28650,28550,221
20231122,133900,7827507200,28550,28500,28550,28500,1625
20231122,133800,7781169050,28500,28600,28600,28500,472
20231122,133700,7767688650,28500,28550,28550,28500,858
20231122,133600,7743198050,28550,28550,28650,28550,558
20231122,133500,7727231650,28550,28550,28600,28550,713
20231122,133400,7706863500,28550,28550,28600,28550,350
20231122,133300,7696868500,28550,28550,28550,28500,592
20231122,133200,7679966950,28550,28550,28550,28550,48
20231122,133100,7678596550,28500,28550,28550,28500,251
20231122,133000,7671437350,28550,28550,28550,28500,161
20231122,132900,7666845500,28500,28550,28550,28500,115
20231122,132800,7663567450,28550,28500,28550,28500,193
20231122,132700,7658064400,28500,28550,28550,28500,51
20231122,132600,7656608500,28500,28550,28550,28500,368
20231122,132500,7646114950,28500,28550,28550,28500,160
20231122,132400,7641552100,28550,28550,28600,28550,515
20231122,132300,7626843400,28600,28600,28600,28550,49
20231122,132200,7625442050,28550,28600,28600,28550,153
20231122,132100,7621071350,28550,28550,28600,28500,232
20231122,132000,7614445000,28550,28600,28600,28550,321
20231122,131900,7605269400,28650,28600,28650,28600,123
20231122,131800,7601751200,28650,28650,28650,28600,841
20231122,131700,7577695600,28600,28550,28600,28550,526
20231122,131600,7562661100,28500,28550,28600,28500,17
20231122,131500,7562175750,28550,28600,28600,28550,158
20231122,131400,7557664600,28550,28550,28600,28550,128
20231122,131300,7554010150,28600,28600,28600,28550,84
20231122,131200,7551608950,28550,28600,28600,28550,587
20231122,131100,7534847400,28550,28600,28600,28550,62
20231122,131000,7533075150,28600,28600,28650,28600,218
20231122,130900,7526840200,28550,28550,28550,28550,74
20231122,130800,7524727500,28550,28550,28600,28550,173
20231122,130700,7519781350,28600,28600,28600,28550,113
20231122,130600,7516549600,28600,28600,28650,28550,434
20231122,130500,7504134850,28650,28600,28650,28600,310
20231122,130400,7495254700,28700,28650,28700,28650,20
20231122,130300,7494681550,28650,28650,28700,28600,91
20231122,130200,7492074850,28650,28650,28650,28600,83
20231122,130100,7489697600,28650,28650,28700,28600,100
20231122,130000,7486833350,28650,28600,28650,28600,120
20231122,125900,7483395400,28600,28650,28650,28600,67
20231122,125800,7481476700,28650,28650,28650,28600,229
20231122,125700,7474916500,28650,28600,28650,28600,115
20231122,125600,7471626850,28600,28650,28650,28600,575
20231122,125500,7455159000,28650,28650,28700,28650,130
20231122,125400,7451434350,28600,28600,28650,28600,25
20231122,125300,7450719050,28650,28700,28700,28650,451
20231122,125200,7437794950,28650,28650,28700,28650,273
20231122,125100,7429970550,28650,28700,28700,28650,237
20231122,125000,7423170500,28700,28650,28700,28650,216
20231122,124900,7416981000,28600,28650,28650,28600,69
20231122,124800,7415004900,28650,28600,28650,28600,254
20231122,124700,7407728750,28600,28600,28600,28600,200
20231122,124600,7402008750,28600,28550,28600,28550,286
20231122,124500,7393831350,28600,28600,28600,28600,2
20231122,124400,7393774150,28600,28550,28600,28550,64
20231122,124300,7391944550,28550,28550,28600,28550,80
20231122,124200,7389658000,28600,28550,28600,28550,110
20231122,124100,7386512050,28550,28550,28550,28500,112
20231122,124000,7383315350,28550,28550,28600,28550,754
20231122,123900,7361788500,28550,28550,28550,28550,597
20231122,123800,7344744150,28550,28550,28600,28500,261
20231122,123700,7337290300,28600,28600,28600,28600,32
20231122,123600,7336375100,28550,28550,28600,28550,98
20231122,123500,7333574000,28550,28550,28550,28550,1
20231122,123400,7333545450,28550,28550,28600,28550,49
20231122,123300,7332146350,28550,28600,28600,28550,105
20231122,123200,7329144150,28550,28600,28600,28550,13
20231122,123100,7328772700,28650,28600,28650,28550,303
20231122,123000,7320114750,28600,28600,28650,28600,130
20231122,122900,7316396650,28600,28600,28650,28600,181
20231122,122800,7311219650,28600,28650,28650,28600,55
20231122,122700,7309644050,28650,28600,28650,28600,397
20231122,122600,7298271000,28650,28550,28650,28550,289
20231122,122500,7289997400,28650,28550,28650,28550,148
20231122,122400,7285763800,28500,28550,28650,28500,666
20231122,122300,7266746400,28600,28650,28650,28600,65
20231122,122200,7264886850,28650,28600,28650,28600,112
20231122,122100,7261681100,28600,28600,28650,28600,188
20231122,122000,7256301950,28600,28650,28650,28600,61
20231122,121900,7254556850,28600,28600,28650,28600,100
20231122,121800,7251693950,28600,28650,28650,28600,65
20231122,121700,7249834600,28600,28650,28650,28600,93
20231122,121600,7247171850,28650,28600,28650,28600,288
20231122,121500,7238932300,28650,28600,28650,28600,16
20231122,121400,7238474000,28650,28600,28650,28600,113
20231122,121300,7235239650,28600,28650,28700,28600,213
20231122,121200,7229137200,28650,28600,28650,28600,49
20231122,121100,7227733400,28600,28600,28650,28600,150
20231122,121000,7223439100,28650,28550,28650,28550,69
20231122,120900,7221464400,28550,28550,28550,28550,261
20231122,120800,7214012850,28550,28550,28600,28550,19
20231122,120700,7213470350,28600,28450,28600,28450,4288
20231122,120600,7091254500,28450,28500,28500,28400,677
20231122,120500,7071976750,28450,28450,28450,28400,616
20231122,120400,7054481550,28450,28450,28500,28450,3173
20231122,120300,6964177600,28500,28500,28500,28450,1728
20231122,120200,6914975050,28500,28550,28550,28500,50
20231122,120100,6913547650,28550,28550,28600,28500,378
20231122,120000,6902754100,28550,28550,28550,28500,203
20231122,115900,6896958500,28550,28500,28550,28500,539
20231122,115800,6881570150,28500,28550,28550,28500,134
20231122,115700,6877750950,28500,28500,28550,28500,75
20231122,115600,6875610550,28500,28550,28550,28500,68
20231122,115500,6873670650,28550,28500,28550,28450,140
20231122,115400,6869679000,28500,28550,28550,28450,159
20231122,115300,6865150100,28500,28550,28550,28500,2282
20231122,115200,6800102400,28550,28500,28550,28500,180
20231122,115100,6794964600,28500,28500,28600,28500,1267
20231122,115000,6758846450,28550,28500,28600,28500,243
20231122,114900,6751909650,28600,28550,28600,28500,651
20231122,114800,6733323200,28550,28650,28650,28500,3390
20231122,114700,6636499500,28650,28650,28700,28650,190
20231122,114600,6631052250,28700,28650,28700,28650,184
20231122,114500,6625772300,28650,28600,28650,28600,135
20231122,114400,6621906950,28600,28600,28600,28600,75
20231122,114300,6619761950,28550,28600,28600,28550,174
20231122,114200,6614785700,28600,28600,28650,28600,174
20231122,114100,6609803500,28600,28550,28600,28550,88
20231122,114000,6607286850,28550,28550,28650,28550,78
20231122,113900,6605056700,28600,28600,28650,28600,706
20231122,113800,6584865000,28650,28650,28650,28650,274
20231122,113700,6577014900,28650,28650,28750,28650,126
20231122,113600,6573397750,28650,28650,28650,28650,89
20231122,113500,6570847900,28650,28600,28700,28600,124
20231122,113400,6567289450,28600,28650,28650,28600,182
20231122,113300,6562077100,28650,28700,28700,28600,586
20231122,113200,6545296850,28650,28700,28750,28650,656
20231122,113100,6526467800,28750,28700,28750,28700,39
20231122,113000,6525348300,28700,28700,28750,28700,117
20231122,112900,6521986150,28700,28650,28700,28650,214
20231122,112800,6515853800,28700,28700,28800,28700,326
20231122,112700,6506495950,28700,28700,28750,28700,662
20231122,112600,6487494050,28700,28700,28750,28700,600
20231122,112500,6470269650,28650,28650,28700,28650,365
20231122,112400,6459805400,28650,28600,28700,28600,386
20231122,112300,6448745600,28600,28700,28700,28550,1906
20231122,112200,6394250200,28650,28700,28700,28600,1608
20231122,112100,6348180800,28700,28750,28750,28700,432
20231122,112000,6335782350,28700,28750,28750,28700,275
20231122,111900,6327887150,28650,28750,28750,28650,1219
20231122,111800,6292921150,28750,28650,28750,28650,456
20231122,111700,6279833800,28700,28750,28750,28650,166
20231122,111600,6275071000,28750,28700,28750,28650,639
20231122,111500,6256724800,28700,28800,28800,28650,2610
20231122,111400,6181824850,28750,28750,28800,28700,143
20231122,111300,6177715000,28700,28800,28850,28700,1298
20231122,111200,6140393650,28850,28800,28850,28750,248
20231122,111100,6133251850,28700,28850,28850,28700,4447
20231122,111000,6005279050,28850,28850,28950,28850,1312
20231122,110900,5967398500,28850,28950,28950,28850,1625
20231122,110800,5920421700,28950,29050,29050,28900,1933
20231122,110700,5864393250,29000,29150,29150,29000,371
20231122,110600,5853610900,29100,29100,29150,29100,653
20231122,110500,5834598250,29100,29050,29150,29050,2753
20231122,110400,5754483750,29050,29000,29100,28950,2210
20231122,110300,5690324150,29050,29050,29100,29000,1877
20231122,110200,5635771700,29050,29050,29100,29000,668
20231122,110100,5616386500,29050,28950,29100,28950,5979
20231122,110000,5442762100,29000,29000,29050,28950,765
20231122,105900,5420572200,28950,29000,29000,28950,532
20231122,105800,5405144400,29000,29000,29100,28950,3772
20231122,105700,5295620350,29000,29050,29050,29000,1273
20231122,105600,5258698500,29000,28950,29050,28900,3419
20231122,105500,5159591150,28950,28950,29000,28900,2695
20231122,105400,5081516100,28900,28800,28950,28800,1286
20231122,105300,5044376300,28800,29000,29000,28800,3495
20231122,105200,4943318650,29000,28950,29100,28950,3435
20231122,105100,4843652200,28950,29050,29150,28900,6597
20231122,105000,4652393500,29050,29100,29200,29050,7558
20231122,104900,4432218300,29200,29000,29200,28900,9558
20231122,104800,4154152950,29000,28950,29100,28950,11327
20231122,104700,3825385800,29000,28800,29100,28650,15916
20231122,104600,3365119350,28800,28600,28800,28550,12833
20231122,104500,2997118100,28600,28400,28600,28400,5161
20231122,104400,2850006200,28450,28350,28450,28350,2296
20231122,104300,2784809200,28350,28400,28400,28350,286
20231122,104200,2776692900,28350,28400,28450,28350,464
20231122,104100,2763524350,28400,28350,28450,28350,2589
20231122,104000,2689938150,28350,28300,28350,28300,3920
20231122,103900,2578852050,28250,28250,28300,28250,794
20231122,103800,2556393150,28250,28250,28300,28200,5211
20231122,103700,2409045650,28250,28250,28250,28200,348
20231122,103600,2399215650,28200,28200,28250,28200,377
20231122,103500,2388575350,28250,28200,28250,28150,883
20231122,103400,2363673150,28200,28250,28250,28150,1300
20231122,103300,2327014500,28250,28100,28250,28100,5288
20231122,103200,2177902350,28150,28100,28150,28050,188
20231122,103100,2172617400,28100,27900,28150,27900,8919
20231122,103000,1922665350,27900,27950,27950,27900,158
20231122,102900,1918250300,27950,27850,27950,27850,64
20231122,102800,1916466150,27900,27900,27950,27900,332
20231122,102700,1907203150,27950,27900,27950,27900,84
20231122,102600,1904857200,27950,27900,27950,27900,251
20231122,102500,1897843050,27900,27950,27950,27900,31
20231122,102400,1896977400,27900,27900,27900,27900,17
20231122,102300,1896503100,27900,27900,27950,27850,381
20231122,102200,1885884450,27900,27950,27950,27900,188
20231122,102100,1880636650,27950,27900,27950,27900,317
20231122,102000,1871789350,27900,27900,27900,27900,34
20231122,101900,1870840750,27900,27850,27900,27850,271
20231122,101800,1863280600,27850,27850,27850,27850,23
20231122,101700,1862640050,27850,27850,27900,27850,52
20231122,101600,1861189500,27900,27900,27900,27850,18
20231122,101500,1860687900,27850,27850,27850,27800,457
20231122,101400,1847960650,27850,27850,27850,27850,65
20231122,101300,1846150400,27850,27800,27850,27800,112
20231122,101200,1843031300,27850,27850,27900,27800,514
20231122,101100,1828716500,27800,27850,27900,27800,560
20231122,101000,1813135700,27900,27800,27900,27800,554
20231122,100900,1797711900,27800,27850,27850,27800,61
20231122,100800,1796013800,27850,27850,27850,27850,117
20231122,100700,1792755350,27850,27850,27850,27800,70
20231122,100600,1790806050,27800,27800,27850,27800,270
20231122,100500,1783299550,27800,27800,27800,27800,133
20231122,100400,1779602150,27850,27800,27850,27800,837
20231122,100300,1756322500,27850,27800,27850,27800,59
20231122,100200,1754680800,27850,27850,27850,27850,231
20231122,100100,1748247450,27900,27900,27900,27900,18
20231122,100000,1747745250,27900,27900,27900,27800,43
20231122,095900,1746547600,27800,27850,27900,27800,182
20231122,095800,1741484550,27850,27950,27950,27850,893
20231122,095700,1716608000,27950,27900,27950,27900,1152
20231122,095600,1684466700,27850,27800,27850,27800,459
20231122,095500,1671693350,27800,27800,27800,27800,9
20231122,095400,1671443150,27800,27700,27800,27700,30
20231122,095300,1670610450,27700,27750,27750,27700,181
20231122,095200,1665592850,27750,27800,27800,27750,65
20231122,095100,1663786250,27800,27750,27800,27750,289
20231122,095000,1655766450,27750,27850,27850,27750,2520
20231122,094900,1585752300,27850,27850,27950,27850,1321
20231122,094800,1548961600,27850,27900,27900,27850,1961
20231122,094700,1494277100,27900,28000,28000,27900,1105
20231122,094600,1463387300,28000,28000,28000,27950,1039
20231122,094500,1434344350,28000,28000,28050,28000,45
20231122,094400,1433084250,28000,27950,28050,27950,1081
20231122,094300,1402800000,28000,27950,28000,27950,218
20231122,094200,1396701000,27950,28000,28000,27950,609
20231122,094100,1379677000,28000,28000,28000,27950,518
20231122,094000,1365173050,28000,27950,28050,27950,2021
20231122,093900,1308592850,27950,27950,27950,27950,895
20231122,093800,1283577600,27950,27950,28000,27950,607
20231122,093700,1266610400,27950,27900,27950,27900,239
20231122,093600,1259936350,27950,27850,27950,27850,207
20231122,093500,1254161150,27850,27850,27850,27850,1231
20231122,093400,1219877800,27850,27900,27900,27850,841
20231122,093300,1196455000,27900,27950,27950,27900,1727
20231122,093200,1148245100,28000,28000,28050,27950,1965
20231122,093100,1093229700,28000,28000,28100,27950,2917
20231122,093000,1011490000,28000,27900,28000,27900,1676
20231122,092900,964624050,27900,27900,27900,27900,407
20231122,092800,953268750,27900,27900,27950,27900,82
20231122,092700,950980900,27900,27850,27900,27850,1727
20231122,092600,902798700,27850,27800,27850,27800,1159
20231122,092500,870545850,27750,27750,27800,27750,113
20231122,092400,867408100,27700,27800,27850,27700,1532
20231122,092300,824916950,27800,27950,27950,27800,397
20231122,092200,813861800,27900,27850,27900,27850,1249
20231122,092100,779036850,27800,27750,27850,27750,2782
20231122,092000,701696850,27750,27700,27750,27700,63
20231122,091900,699950700,27700,27650,27700,27650,451
20231122,091800,687458100,27700,27700,27700,27650,301
20231122,091700,679133150,27700,27650,27700,27650,1316
20231122,091600,642743250,27650,27700,27700,27650,90
20231122,091500,640251900,27650,27650,27650,27650,10
20231122,091400,639975400,27650,27650,27650,27650,99
20231122,091300,637238050,27650,27600,27700,27600,1110
20231122,091200,606563000,27600,27450,27600,27450,935
20231122,091100,580849000,27450,27450,27450,27450,266
20231122,091000,573547300,27450,27500,27500,27450,310
20231122,090900,565037550,27450,27450,27450,27450,454
20231122,090800,552575250,27400,27550,27550,27400,1639
20231122,090700,507585450,27600,27800,27800,27550,1175
20231122,090600,475031350,27800,27650,27800,27650,186
20231122,090500,469873400,27650,27700,27700,27650,759
20231122,090400,448875850,27700,27800,27800,27650,426
20231122,090300,437075200,27650,27750,27900,27650,9269
20231122,090200,179423650,27750,27400,27750,27400,3515
20231122,090100,82353450,27400,27350,27450,27350,172
20231122,090000,77642600,27350,27500,27500,27300,2626