KissMeData/089600/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194500,454955400,20900,20900,20900,20900,202
20231122,194400,454955400,20900,20900,20900,20900,0
20231122,194300,454955400,20900,20900,20900,20900,0
20231122,194200,454955400,20900,20900,20900,20900,0
20231122,194100,454955400,20900,20900,20900,20900,0
20231122,194000,454955400,20900,20900,20900,20900,0
20231122,193900,454955400,20900,20900,20900,20900,0
20231122,193800,454955400,20900,20900,20900,20900,0
20231122,193700,454955400,20900,20900,20900,20900,0
20231122,193600,454955400,20900,20900,20900,20900,0
20231122,193500,454955400,20900,20900,20900,20900,0
20231122,193400,454955400,20900,20900,20900,20900,0
20231122,193300,454955400,20900,20900,20900,20900,0
20231122,193200,454955400,20900,20900,20900,20900,0
20231122,193100,454955400,20900,20900,20900,20900,0
20231122,193000,454955400,20900,20900,20900,20900,0
20231122,192900,454955400,20900,20900,20900,20900,0
20231122,192800,454955400,20900,20900,20900,20900,0
20231122,192700,454955400,20900,20900,20900,20900,0
20231122,192600,454955400,20900,20900,20900,20900,0
20231122,192500,454955400,20900,20900,20900,20900,0
20231122,192400,454955400,20900,20900,20900,20900,0
20231122,192300,454955400,20900,20900,20900,20900,0
20231122,192200,454955400,20900,20900,20900,20900,0
20231122,192100,454955400,20900,20900,20900,20900,0
20231122,192000,454955400,20900,20900,20900,20900,0
20231122,191900,454955400,20900,20900,20900,20900,0
20231122,191800,454955400,20900,20900,20900,20900,0
20231122,191700,454955400,20900,20900,20900,20900,0
20231122,191600,454955400,20900,20900,20900,20900,0
20231122,191500,454955400,20900,20900,20900,20900,202
20231122,191400,454955400,20900,20900,20900,20900,0
20231122,191300,454955400,20900,20900,20900,20900,0
20231122,191200,454955400,20900,20900,20900,20900,0
20231122,191100,454955400,20900,20900,20900,20900,0
20231122,191000,454955400,20900,20900,20900,20900,0
20231122,190900,454955400,20900,20900,20900,20900,0
20231122,190800,454955400,20900,20900,20900,20900,0
20231122,190700,454955400,20900,20900,20900,20900,0
20231122,190600,454955400,20900,20900,20900,20900,0
20231122,190500,454955400,20900,20900,20900,20900,0
20231122,190400,454955400,20900,20900,20900,20900,0
20231122,190300,454955400,20900,20900,20900,20900,0
20231122,190200,454955400,20900,20900,20900,20900,0
20231122,190100,454955400,20900,20900,20900,20900,0
20231122,190000,454955400,20900,20900,20900,20900,0
20231122,185900,454955400,20900,20900,20900,20900,0
20231122,185800,454955400,20900,20900,20900,20900,0
20231122,185700,454955400,20900,20900,20900,20900,0
20231122,185600,454955400,20900,20900,20900,20900,0
20231122,185500,454955400,20900,20900,20900,20900,0
20231122,185400,454955400,20900,20900,20900,20900,0
20231122,185300,454955400,20900,20900,20900,20900,0
20231122,185200,454955400,20900,20900,20900,20900,0
20231122,185100,454955400,20900,20900,20900,20900,0
20231122,185000,454955400,20900,20900,20900,20900,0
20231122,184900,454955400,20900,20900,20900,20900,0
20231122,184800,454955400,20900,20900,20900,20900,0
20231122,184700,454955400,20900,20900,20900,20900,0
20231122,184600,454955400,20900,20900,20900,20900,0
20231122,184500,454955400,20900,20900,20900,20900,202
20231122,184400,454955400,20900,20900,20900,20900,0
20231122,184300,454955400,20900,20900,20900,20900,0
20231122,184200,454955400,20900,20900,20900,20900,0
20231122,184100,454955400,20900,20900,20900,20900,0
20231122,184000,454955400,20900,20900,20900,20900,0
20231122,183900,454955400,20900,20900,20900,20900,0
20231122,183800,454955400,20900,20900,20900,20900,0
20231122,183700,454955400,20900,20900,20900,20900,0
20231122,183600,454955400,20900,20900,20900,20900,0
20231122,183500,454955400,20900,20900,20900,20900,0
20231122,183400,454955400,20900,20900,20900,20900,0
20231122,183300,454955400,20900,20900,20900,20900,0
20231122,183200,454955400,20900,20900,20900,20900,0
20231122,183100,454955400,20900,20900,20900,20900,0
20231122,183000,454955400,20900,20900,20900,20900,0
20231122,182900,454955400,20900,20900,20900,20900,0
20231122,182800,454955400,20900,20900,20900,20900,0
20231122,182700,454955400,20900,20900,20900,20900,0
20231122,182600,454955400,20900,20900,20900,20900,0
20231122,182500,454955400,20900,20900,20900,20900,0
20231122,182400,454955400,20900,20900,20900,20900,0
20231122,182300,454955400,20900,20900,20900,20900,0
20231122,182200,454955400,20900,20900,20900,20900,0
20231122,182100,454955400,20900,20900,20900,20900,0
20231122,182000,454955400,20900,20900,20900,20900,0
20231122,181900,454955400,20900,20900,20900,20900,0
20231122,181800,454955400,20900,20900,20900,20900,0
20231122,181700,454955400,20900,20900,20900,20900,0
20231122,181600,454955400,20900,20900,20900,20900,0
20231122,181500,454955400,20900,20900,20900,20900,202
20231122,181400,454955400,20900,20900,20900,20900,0
20231122,181300,454955400,20900,20900,20900,20900,0
20231122,181200,454955400,20900,20900,20900,20900,0
20231122,181100,454955400,20900,20900,20900,20900,0
20231122,181000,454955400,20900,20900,20900,20900,0
20231122,180900,454955400,20900,20900,20900,20900,0
20231122,180800,454955400,20900,20900,20900,20900,0
20231122,180700,454955400,20900,20900,20900,20900,0
20231122,180600,454955400,20900,20900,20900,20900,0
20231122,180500,454955400,20900,20900,20900,20900,0
20231122,180400,454955400,20900,20900,20900,20900,0
20231122,180300,454955400,20900,20900,20900,20900,0
20231122,180200,454955400,20900,20900,20900,20900,0
20231122,180100,454955400,20900,20900,20900,20900,0
20231122,180000,454955400,20900,20900,20900,20900,0
20231122,175900,454955400,20900,20900,20900,20900,0
20231122,175800,454955400,20900,20900,20900,20900,0
20231122,175700,454955400,20900,20900,20900,20900,0
20231122,175600,454955400,20900,20900,20900,20900,0
20231122,175500,454955400,20900,20900,20900,20900,0
20231122,175400,454955400,20900,20900,20900,20900,0
20231122,175300,454955400,20900,20900,20900,20900,0
20231122,175200,454955400,20900,20900,20900,20900,0
20231122,175100,454955400,20900,20900,20900,20900,0
20231122,175000,454955400,20900,20900,20900,20900,0
20231122,174900,454955400,20900,20900,20900,20900,0
20231122,174800,454955400,20900,20900,20900,20900,0
20231122,174700,454955400,20900,20900,20900,20900,0
20231122,174600,454955400,20900,20900,20900,20900,0
20231122,174500,454955400,20900,20900,20900,20900,202
20231122,174400,454955400,20900,20900,20900,20900,0
20231122,174300,454955400,20900,20900,20900,20900,0
20231122,174200,454955400,20900,20900,20900,20900,0
20231122,174100,454955400,20900,20900,20900,20900,0
20231122,174000,454955400,20900,20900,20900,20900,0
20231122,173900,454955400,20900,20900,20900,20900,0
20231122,173800,454955400,20900,20900,20900,20900,0
20231122,173700,454955400,20900,20900,20900,20900,0
20231122,173600,454955400,20900,20900,20900,20900,0
20231122,173500,454955400,20900,20900,20900,20900,0
20231122,173400,454955400,20900,20900,20900,20900,0
20231122,173300,454955400,20900,20900,20900,20900,0
20231122,173200,454955400,20900,20900,20900,20900,0
20231122,173100,454955400,20900,20900,20900,20900,0
20231122,173000,454955400,20900,20900,20900,20900,0
20231122,172900,454955400,20900,20900,20900,20900,0
20231122,172800,454955400,20900,20900,20900,20900,0
20231122,172700,454955400,20900,20900,20900,20900,0
20231122,172600,454955400,20900,20900,20900,20900,0
20231122,172500,454955400,20900,20900,20900,20900,0
20231122,172400,454955400,20900,20900,20900,20900,0
20231122,172300,454955400,20900,20900,20900,20900,0
20231122,172200,454955400,20900,20900,20900,20900,0
20231122,172100,454955400,20900,20900,20900,20900,0
20231122,172000,454955400,20900,20900,20900,20900,0
20231122,171900,454955400,20900,20900,20900,20900,0
20231122,171800,454955400,20900,20900,20900,20900,0
20231122,171700,454955400,20900,20900,20900,20900,0
20231122,171600,454955400,20900,20900,20900,20900,0
20231122,171500,454955400,20900,20900,20900,20900,202
20231122,171400,454955400,20900,20900,20900,20900,0
20231122,171300,454955400,20900,20900,20900,20900,0
20231122,171200,454955400,20900,20900,20900,20900,0
20231122,171100,454955400,20900,20900,20900,20900,0
20231122,171000,454955400,20900,20900,20900,20900,0
20231122,170900,454955400,20900,20900,20900,20900,0
20231122,170800,454955400,20900,20900,20900,20900,0
20231122,170700,454955400,20900,20900,20900,20900,0
20231122,170600,454955400,20900,20900,20900,20900,0
20231122,170500,454955400,20900,20900,20900,20900,0
20231122,170400,454955400,20900,20900,20900,20900,0
20231122,170300,454955400,20900,20900,20900,20900,0
20231122,170200,454955400,20900,20900,20900,20900,0
20231122,170100,454955400,20900,20900,20900,20900,0
20231122,170000,454955400,20900,20900,20900,20900,0
20231122,165900,454955400,20900,20900,20900,20900,0
20231122,165800,454955400,20900,20900,20900,20900,0
20231122,165700,454955400,20900,20900,20900,20900,0
20231122,165600,454955400,20900,20900,20900,20900,0
20231122,165500,454955400,20900,20900,20900,20900,0
20231122,165400,454955400,20900,20900,20900,20900,0
20231122,165300,454955400,20900,20900,20900,20900,0
20231122,165200,454955400,20900,20900,20900,20900,0
20231122,165100,454955400,20900,20900,20900,20900,0
20231122,165000,454955400,20900,20900,20900,20900,0
20231122,164900,454955400,20900,20900,20900,20900,0
20231122,164800,454955400,20900,20900,20900,20900,0
20231122,164700,454955400,20900,20900,20900,20900,0
20231122,164600,454955400,20900,20900,20900,20900,0
20231122,164500,454955400,20900,20900,20900,20900,202
20231122,164400,454955400,20900,20900,20900,20900,0
20231122,164300,454955400,20900,20900,20900,20900,0
20231122,164200,454955400,20900,20900,20900,20900,0
20231122,164100,454955400,20900,20900,20900,20900,0
20231122,164000,454955400,20900,20900,20900,20900,0
20231122,163900,454955400,20900,20900,20900,20900,0
20231122,163800,454955400,20900,20900,20900,20900,0
20231122,163700,454955400,20900,20900,20900,20900,0
20231122,163600,454955400,20900,20900,20900,20900,0
20231122,163500,454955400,20900,20900,20900,20900,0
20231122,163400,454955400,20900,20900,20900,20900,0
20231122,163300,454955400,20900,20900,20900,20900,0
20231122,163200,454955400,20900,20900,20900,20900,0
20231122,163100,454955400,20900,20900,20900,20900,0
20231122,163000,454955400,20900,20900,20900,20900,0
20231122,162900,454955400,20900,20900,20900,20900,0
20231122,162800,454955400,20900,20900,20900,20900,0
20231122,162700,454955400,20900,20900,20900,20900,0
20231122,162600,454955400,20900,20900,20900,20900,0
20231122,162500,454955400,20900,20900,20900,20900,0
20231122,162400,454955400,20900,20900,20900,20900,0
20231122,162300,454955400,20900,20900,20900,20900,0
20231122,162200,454955400,20900,20900,20900,20900,0
20231122,162100,454955400,20900,20900,20900,20900,0
20231122,162000,454955400,20900,20900,20900,20900,0
20231122,161900,454955400,20900,20900,20900,20900,0
20231122,161800,454955400,20900,20900,20900,20900,0
20231122,161700,454955400,20900,20900,20900,20900,0
20231122,161600,454955400,20900,20900,20900,20900,0
20231122,161500,454955400,20900,20900,20900,20900,202
20231122,161400,454955400,20900,20900,20900,20900,0
20231122,161300,454955400,20900,20900,20900,20900,0
20231122,161200,454955400,20900,20900,20900,20900,0
20231122,161100,454955400,20900,20900,20900,20900,0
20231122,161000,454955400,20900,20900,20900,20900,0
20231122,160900,454955400,20900,20900,20900,20900,0
20231122,160800,454955400,20900,20900,20900,20900,0
20231122,160700,454955400,20900,20900,20900,20900,0
20231122,160600,454955400,20900,20900,20900,20900,0
20231122,160500,454955400,20900,20900,20900,20900,0
20231122,160400,454955400,20900,20900,20900,20900,0
20231122,160300,454955400,20900,20900,20900,20900,0
20231122,160200,454955400,20900,20900,20900,20900,0
20231122,160100,454955400,20900,20900,20900,20900,0
20231122,160000,454955400,20900,20900,20900,20900,0
20231122,155900,454955400,20900,20900,20900,20900,0
20231122,155800,454955400,20900,20900,20900,20900,0
20231122,155700,454955400,20900,20900,20900,20900,0
20231122,155600,454955400,20900,20900,20900,20900,0
20231122,155500,454955400,20900,20900,20900,20900,0
20231122,155400,454955400,20900,20900,20900,20900,0
20231122,155300,454955400,20900,20900,20900,20900,0
20231122,155200,454955400,20900,20900,20900,20900,0
20231122,155100,454955400,20900,20900,20900,20900,0
20231122,155000,454955400,20900,20900,20900,20900,0
20231122,154900,454955400,20900,20900,20900,20900,0
20231122,154800,454955400,20900,20900,20900,20900,0
20231122,154700,454955400,20900,20900,20900,20900,0
20231122,154600,454955400,20900,20900,20900,20900,0
20231122,154500,454955400,20900,20900,20900,20900,202
20231122,154400,454955400,20900,20900,20900,20900,0
20231122,154300,454955400,20900,20900,20900,20900,0
20231122,154200,454955400,20900,20900,20900,20900,0
20231122,154100,454955400,20900,20900,20900,20900,0
20231122,154000,454955400,20900,20900,20900,20900,0
20231122,153900,454955400,20900,20900,20900,20900,0
20231122,153800,454955400,20900,20900,20900,20900,0
20231122,153700,454955400,20900,20900,20900,20900,0
20231122,153600,454955400,20900,20900,20900,20900,0
20231122,153500,454955400,20900,20900,20900,20900,0
20231122,153400,454955400,20900,20900,20900,20900,0
20231122,153300,454955400,20900,20900,20900,20900,0
20231122,153200,454955400,20900,20900,20900,20900,0
20231122,153100,454955400,20900,20900,20900,20900,0
20231122,153000,454955400,20900,20900,20900,20900,202
20231122,152900,450733600,20900,20900,20900,20900,0
20231122,152800,450733600,20900,20900,20900,20900,0
20231122,152700,450733600,20900,20900,20900,20900,0
20231122,152600,450733600,20900,20900,20900,20900,0
20231122,152500,450733600,20900,20900,20900,20900,0
20231122,152400,450733600,20900,20900,20900,20900,0
20231122,152300,450733600,20900,20900,20900,20900,0
20231122,152200,450733600,20900,20900,20900,20900,0
20231122,152100,450733600,20900,20900,20900,20900,0
20231122,152000,450733600,20900,20900,20900,20900,0
20231122,151900,450733600,20900,20900,20900,20900,0
20231122,151800,450733600,20900,20850,20900,20850,25
20231122,151700,450211350,20850,20900,20900,20850,19
20231122,151600,449814450,20900,20850,20900,20850,47
20231122,151500,448832500,20900,20900,20900,20850,42
20231122,151400,447954850,20900,20850,20900,20800,125
20231122,151300,445350700,20900,20900,20900,20850,18
20231122,151200,444974650,20900,20850,20950,20750,1101
20231122,151100,422063500,20950,20950,20950,20900,47
20231122,151000,421079050,20900,20900,20950,20850,50
20231122,150900,420032250,20950,20900,20950,20900,20
20231122,150800,419613550,20950,20900,20950,20900,39
20231122,150700,418796750,20950,20850,20950,20850,50
20231122,150600,417751650,20900,20900,20900,20850,24
20231122,150500,417250350,20900,20850,20900,20850,49
20231122,150400,416226450,20850,20850,20850,20850,4
20231122,150300,416143050,20850,20850,20900,20850,28
20231122,150200,415559200,20900,20850,20900,20850,59
20231122,150100,414327400,20800,20850,20850,20800,23
20231122,150000,413848000,20800,20800,20800,20800,5
20231122,145900,413744000,20800,20800,20850,20800,38
20231122,145800,412952050,20850,20800,20850,20800,21
20231122,145700,412514350,20800,20850,20850,20800,31
20231122,145600,411868150,20800,20800,20800,20800,3
20231122,145500,411805750,20800,20800,20800,20800,3
20231122,145400,411743350,20850,20800,20850,20800,108
20231122,145300,409495550,20800,20850,20850,20800,24
20231122,145200,408995300,20800,20850,20850,20800,30
20231122,145100,408369950,20800,20800,20800,20800,4
20231122,145000,408286750,20800,20800,20850,20800,28
20231122,144900,407703250,20800,20800,20800,20800,3
20231122,144800,407640850,20800,20800,20800,20750,163
20231122,144700,404250700,20800,20800,20800,20750,19
20231122,144600,403855650,20800,20750,20800,20750,50
20231122,144500,402815800,20850,20800,20850,20800,25
20231122,144400,402294600,20750,20800,20800,20750,34
20231122,144300,401587550,20800,20800,20800,20800,0
20231122,144200,401587550,20800,20750,20800,20750,22
20231122,144100,401130150,20800,20800,20800,20800,24
20231122,144000,400630950,20750,20800,20800,20750,234
20231122,143900,395774200,20800,20850,20850,20800,81
20231122,143800,394087950,20800,20750,20800,20750,54
20231122,143700,392964950,20800,20750,20800,20750,72
20231122,143600,391467500,20800,20850,20850,20800,32
20231122,143500,390800400,20800,20800,20800,20800,22
20231122,143400,390342800,20750,20750,20750,20750,3
20231122,143300,390280550,20800,20800,20800,20800,28
20231122,143200,389698150,20750,20750,20800,20750,28
20231122,143100,389116050,20800,20750,20800,20750,1514
20231122,143000,357699150,20800,20750,20800,20750,163
20231122,142900,354308900,20800,20800,20800,20800,43
20231122,142800,353414500,20800,20800,20800,20800,6
20231122,142700,353289700,20850,20800,20850,20800,454
20231122,142600,343845300,20800,20800,20800,20800,3
20231122,142500,343782900,20850,20800,20850,20800,31
20231122,142400,343136750,20800,20850,20850,20800,27
20231122,142300,342574000,20850,20800,20850,20800,41
20231122,142200,341719800,20900,20900,20900,20900,21
20231122,142100,341280900,20850,20850,20850,20850,56
20231122,142000,340113300,20900,20900,20900,20900,25
20231122,141900,339590800,20900,20850,20900,20850,27
20231122,141800,339026650,20900,20900,20900,20850,83
20231122,141700,337292200,20900,20900,20900,20900,30
20231122,141600,336665200,20900,20900,20900,20900,21
20231122,141500,336226300,20900,20900,20900,20900,27
20231122,141400,335662000,20900,20900,20900,20900,22
20231122,141300,335202200,20850,20850,20850,20850,3
20231122,141200,335139650,20900,20900,20900,20900,24
20231122,141100,334638050,20900,20900,20900,20900,24
20231122,141000,334136450,20850,20900,20900,20850,27
20231122,140900,333572200,20900,20900,20900,20900,23
20231122,140800,333091500,20900,20900,20900,20900,0
20231122,140700,333091500,20900,20900,20900,20900,25
20231122,140600,332569000,20900,20850,20900,20850,25
20231122,140500,332046550,20900,20850,20900,20850,31
20231122,140400,331398700,20850,20850,20850,20850,2
20231122,140300,331357000,20900,20900,20900,20900,20
20231122,140200,330939000,20850,20900,20900,20850,32
20231122,140100,330270300,20850,20850,20900,20850,26
20231122,140000,329727250,20850,20850,20850,20850,1
20231122,135900,329706400,20900,20850,20900,20850,35
20231122,135800,328975450,20850,20850,20850,20850,3
20231122,135700,328912900,20900,20900,20900,20900,49
20231122,135600,327888800,20900,20900,20900,20900,20
20231122,135500,327470800,20900,20900,20900,20900,0
20231122,135400,327470800,20900,20900,20900,20900,30
20231122,135300,326843800,20800,20900,20900,20800,69
20231122,135200,325406700,20900,20900,20900,20900,31
20231122,135100,324758800,20850,20850,20850,20850,100
20231122,135000,322673800,20900,20850,20900,20850,80
20231122,134900,321004900,20900,20900,20900,20900,25
20231122,134800,320482400,20900,20900,20900,20900,24
20231122,134700,319980800,20900,20900,20900,20900,0
20231122,134600,319980800,20900,20900,20900,20900,25
20231122,134500,319458300,20900,20900,20900,20900,24
20231122,134400,318956700,20900,20900,20900,20900,32
20231122,134300,318287900,20900,20900,20900,20900,0
20231122,134200,318287900,20900,20900,20900,20900,17
20231122,134100,317932600,20900,20850,20900,20850,28
20231122,134000,317347500,20900,20900,20900,20900,23
20231122,133900,316866800,20900,20850,20900,20850,31
20231122,133800,316219150,20850,20850,20850,20850,3
20231122,133700,316156600,20900,20900,20900,20900,24
20231122,133600,315655000,20900,20900,20900,20900,31
20231122,133500,315007100,20850,20900,20900,20850,20
20231122,133400,314589200,20900,20900,20900,20900,0
20231122,133300,314589200,20900,20900,20900,20900,30
20231122,133200,313962200,20850,20900,20900,20850,21
20231122,133100,313523400,20900,20900,20900,20900,31
20231122,133000,312875500,20900,20900,20900,20900,0
20231122,132900,312875500,20900,20900,20900,20900,24
20231122,132800,312373900,20900,20900,20900,20900,25
20231122,132700,311851400,20900,20900,20900,20900,24
20231122,132600,311349800,20900,20900,20900,20900,28
20231122,132500,310764600,20900,20900,20900,20900,0
20231122,132400,310764600,20900,20900,20900,20900,21
20231122,132300,310325700,20900,20900,20900,20900,31
20231122,132200,309677800,20900,20900,20900,20900,18
20231122,132100,309301600,20850,20850,20850,20850,2
20231122,132000,309259900,20850,20850,20850,20850,113
20231122,131900,306903850,20850,20800,20850,20800,116
20231122,131800,304489850,20850,20850,20850,20850,30
20231122,131700,303864350,20850,20850,20850,20850,0
20231122,131600,303864350,20850,20850,20850,20850,29
20231122,131500,303259700,20850,20850,20850,20850,38
20231122,131400,302467400,20850,20850,20850,20850,31
20231122,131300,301821050,20850,20850,20850,20850,42
20231122,131200,300945350,20850,20850,20850,20850,26
20231122,131100,300403250,20850,20850,20850,20850,20
20231122,131000,299986250,20850,20850,20850,20850,27
20231122,130900,299423300,20850,20850,20850,20850,22
20231122,130800,298964600,20850,20850,20850,20850,0
20231122,130700,298964600,20850,20850,20850,20850,27
20231122,130600,298401650,20800,20800,20800,20800,0
20231122,130500,298401650,20800,20800,20800,20800,0
20231122,130400,298401650,20800,20800,20800,20800,0
20231122,130300,298401650,20800,20800,20800,20800,10
20231122,130200,298193650,20800,20800,20800,20800,0
20231122,130100,298193650,20800,20800,20800,20800,0
20231122,130000,298193650,20800,20800,20800,20800,0
20231122,125900,298193650,20800,20800,20800,20800,0
20231122,125800,298193650,20800,20800,20800,20800,1
20231122,125700,298172850,20800,20800,20800,20800,0
20231122,125600,298172850,20800,20800,20800,20800,0
20231122,125500,298172850,20800,20800,20800,20800,0
20231122,125400,298172850,20800,20800,20800,20800,0
20231122,125300,298172850,20800,20800,20800,20800,0
20231122,125200,298172850,20800,20800,20800,20800,0
20231122,125100,298172850,20800,20800,20800,20800,0
20231122,125000,298172850,20800,20800,20800,20800,0
20231122,124900,298172850,20800,20800,20800,20800,0
20231122,124800,298172850,20800,20800,20800,20800,151
20231122,124700,295032050,20800,20800,20800,20800,0
20231122,124600,295032050,20800,20800,20800,20800,0
20231122,124500,295032050,20800,20800,20800,20800,3
20231122,124400,294969650,20800,20800,20800,20800,0
20231122,124300,294969650,20800,20800,20800,20800,0
20231122,124200,294969650,20800,20800,20800,20800,0
20231122,124100,294969650,20800,20800,20800,20800,0
20231122,124000,294969650,20800,20800,20800,20800,0
20231122,123900,294969650,20800,20800,20800,20800,0
20231122,123800,294969650,20800,20800,20800,20800,4
20231122,123700,294886450,20800,20800,20800,20800,0
20231122,123600,294886450,20800,20800,20800,20800,0
20231122,123500,294886450,20800,20800,20800,20800,0
20231122,123400,294886450,20800,20800,20800,20800,0
20231122,123300,294886450,20800,20800,20800,20800,0
20231122,123200,294886450,20800,20800,20800,20800,0
20231122,123100,294886450,20800,20800,20800,20800,0
20231122,123000,294886450,20800,20800,20800,20800,0
20231122,122900,294886450,20800,20800,20800,20800,0
20231122,122800,294886450,20800,20800,20800,20800,33
20231122,122700,294200050,20850,20850,20850,20850,0
20231122,122600,294200050,20850,20850,20850,20850,0
20231122,122500,294200050,20850,20850,20850,20850,1
20231122,122400,294179200,20850,20850,20850,20850,2
20231122,122300,294137500,20800,20800,20800,20800,0
20231122,122200,294137500,20800,20800,20800,20800,0
20231122,122100,294137500,20800,20800,20800,20800,0
20231122,122000,294137500,20800,20800,20800,20800,500
20231122,121900,283737500,20800,20800,20800,20800,0
20231122,121800,283737500,20800,20800,20800,20800,0
20231122,121700,283737500,20800,20800,20800,20800,0
20231122,121600,283737500,20800,20800,20800,20800,0
20231122,121500,283737500,20800,20800,20800,20800,33
20231122,121400,283051100,20800,20800,20800,20800,1
20231122,121300,283030300,20800,20800,20800,20800,1
20231122,121200,283009500,20800,20850,20850,20800,343
20231122,121100,275874100,20850,20850,20850,20850,0
20231122,121000,275874100,20850,20850,20850,20850,0
20231122,120900,275874100,20850,20850,20850,20850,3
20231122,120800,275811550,20950,20950,20950,20950,0
20231122,120700,275811550,20950,20950,20950,20950,0
20231122,120600,275811550,20950,20850,20950,20850,10
20231122,120500,275602250,20850,20850,20850,20850,330
20231122,120400,268721750,20850,20850,20850,20850,0
20231122,120300,268721750,20850,20850,20850,20850,2
20231122,120200,268680050,20950,20950,20950,20950,0
20231122,120100,268680050,20950,20950,20950,20950,4
20231122,120000,268596250,20950,20950,20950,20950,41
20231122,115900,267737300,20950,20950,20950,20950,39
20231122,115800,266920250,20900,20900,20900,20900,264
20231122,115700,261402650,20900,20950,20950,20900,42
20231122,115600,260523000,20950,20950,20950,20950,52
20231122,115500,259433600,20950,20950,20950,20950,28
20231122,115400,258847000,21000,21000,21000,21000,35
20231122,115300,258112000,21000,21000,21000,21000,51
20231122,115200,257041000,20950,20950,20950,20950,2
20231122,115100,256999100,20950,20950,20950,20950,55
20231122,115000,255846850,20950,20950,20950,20950,0
20231122,114900,255846850,20950,20900,20950,20900,25
20231122,114800,255323250,20950,20950,20950,20950,49
20231122,114700,254296700,20950,20950,20950,20950,29
20231122,114600,253689150,20950,20950,20950,20950,40
20231122,114500,252851150,20950,20950,20950,20950,0
20231122,114400,252851150,20950,20950,20950,20950,38
20231122,114300,252055050,20950,20900,20950,20900,44
20231122,114200,251133350,20950,20950,20950,20950,35
20231122,114100,250400100,20950,20950,20950,20950,0
20231122,114000,250400100,20950,20950,20950,20950,53
20231122,113900,249289750,20950,20950,20950,20950,39
20231122,113800,248472700,20950,20950,20950,20950,40
20231122,113700,247634700,20950,20950,20950,20950,37
20231122,113600,246859550,20950,20950,20950,20950,10
20231122,113500,246650050,20950,20950,20950,20950,46
20231122,113400,245686350,20950,20950,20950,20950,32
20231122,113300,245015950,20950,20950,20950,20950,55
20231122,113200,243863700,20950,20950,20950,20950,22
20231122,113100,243402800,20900,20900,20900,20900,2
20231122,113000,243361000,20900,20900,20900,20900,357
20231122,112900,235899700,20950,20950,20950,20950,23
20231122,112800,235417850,20950,20950,20950,20950,50
20231122,112700,234370350,20950,20950,20950,20950,28
20231122,112600,233783750,20950,20950,20950,20950,13
20231122,112500,233511400,20950,20950,20950,20950,55
20231122,112400,232359150,20950,20950,20950,20950,22
20231122,112300,231898250,20950,20950,20950,20950,43
20231122,112200,230997400,20950,20950,20950,20950,35
20231122,112100,230264150,20950,20950,20950,20950,100
20231122,112000,228169150,20950,20950,20950,20950,69
20231122,111900,226723600,20950,20950,20950,20950,8
20231122,111800,226556000,20950,20950,20950,20950,57
20231122,111700,225361850,20950,20950,20950,20950,21
20231122,111600,224921900,20950,20950,20950,20950,0
20231122,111500,224921900,20950,20950,20950,20950,85
20231122,111400,223141150,20950,20950,20950,20900,55
20231122,111300,221989050,20950,20950,20950,20950,42
20231122,111200,221109150,20950,20950,20950,20950,35
20231122,111100,220375900,20900,20950,20950,20900,3
20231122,111000,220313150,20950,20950,20950,20950,95
20231122,110900,218322900,20950,20950,20950,20950,89
20231122,110800,216458350,20900,20950,20950,20900,63
20231122,110700,215138600,20950,20950,20950,20950,0
20231122,110600,215138600,20950,20950,20950,20950,61
20231122,110500,213860650,20950,20950,20950,20950,0
20231122,110400,213860650,20950,21000,21000,20950,164
20231122,110300,210422700,21000,20950,21000,20950,55
20231122,110200,209267850,21000,21000,21000,21000,0
20231122,110100,209267850,21000,21000,21000,21000,55
20231122,110000,208112850,21000,20950,21000,20950,58
20231122,105900,206895450,21000,21000,21000,21000,32
20231122,105800,206223450,20900,20900,20900,20900,0
20231122,105700,206223450,20900,20900,20900,20900,2
20231122,105600,206181650,20850,20850,20850,20850,10
20231122,105500,205973150,20900,21000,21000,20900,267
20231122,105400,200384650,21000,21000,21000,21000,39
20231122,105300,199565650,21000,21000,21000,21000,46
20231122,105200,198599650,21000,21000,21000,21000,0
20231122,105100,198599650,21000,21000,21000,21000,32
20231122,105000,197927650,21000,21000,21000,20950,687
20231122,104900,183522450,21000,21000,21000,21000,37
20231122,104800,182745450,20950,20950,20950,20950,34
20231122,104700,182033150,20900,20900,20900,20900,1
20231122,104600,182012250,20950,20950,20950,20950,39
20231122,104500,181195200,20900,20950,20950,20900,57
20231122,104400,180001150,20950,20950,20950,20950,22
20231122,104300,179540250,20950,20950,20950,20950,53
20231122,104200,178429900,20900,20900,20900,20900,2
20231122,104100,178388100,20950,20950,20950,20950,25
20231122,104000,177864350,20950,20950,20950,20950,53
20231122,103900,176754000,20900,20950,20950,20900,85
20231122,103800,174976050,20950,20950,20950,20950,251
20231122,103700,169717600,20950,20950,20950,20950,46
20231122,103600,168753900,20950,20950,20950,20950,33
20231122,103500,168062550,20950,20950,20950,20950,539
20231122,103400,156770500,20950,20900,20950,20900,40
20231122,103300,155932600,20950,20950,20950,20950,0
20231122,103200,155932600,20950,20900,20950,20900,158
20231122,103100,152627650,20950,20950,20950,20950,42
20231122,103000,151747750,20950,20950,20950,20950,48
20231122,102900,150742150,20950,20950,20950,20950,30
20231122,102800,150113650,20900,20900,20900,20900,71
20231122,102700,148629750,20950,20950,20950,20950,52
20231122,102600,147540350,20950,20950,20950,20950,25
20231122,102500,147016600,20950,20900,20950,20900,50
20231122,102400,145969150,20950,20950,20950,20950,29
20231122,102300,145361600,20950,20950,20950,20950,7
20231122,102200,145214950,20900,20900,20950,20900,207
20231122,102100,140885850,20950,20950,20950,20950,21
20231122,102000,140445900,20900,20950,20950,20900,56
20231122,101900,139272750,20900,20900,20900,20900,263
20231122,101800,133776050,20900,20900,20900,20900,0
20231122,101700,133776050,20900,20900,20900,20900,51
20231122,101600,132710150,20850,20900,20900,20850,29
20231122,101500,132104200,20900,20850,20900,20850,147
20231122,101400,129031950,20900,20900,20900,20900,31
20231122,101300,128384050,20850,20850,20850,20850,3
20231122,101200,128321500,20900,20900,20900,20900,58
20231122,101100,127109300,20900,20900,20900,20900,20
20231122,101000,126691300,20850,20900,20900,20850,193
20231122,100900,122657700,20900,20900,20900,20900,30
20231122,100800,122030700,20850,20850,20850,20850,2
20231122,100700,121989000,20900,20900,20900,20900,62
20231122,100600,120693200,20900,20900,20900,20900,21
20231122,100500,120254300,20900,20900,20900,20900,45
20231122,100400,119313800,20850,20850,20850,20850,9
20231122,100300,119126150,20850,20850,20850,20800,115
20231122,100200,116728450,20850,20800,20850,20800,45
20231122,100100,115790450,20750,20750,20750,20750,25
20231122,100000,115271700,20800,20850,20850,20800,68
20231122,095900,113855150,20800,20800,20800,20800,25
20231122,095800,113335150,20850,20800,20850,20800,86
20231122,095700,111544550,20850,20800,20850,20800,83
20231122,095600,109815250,20800,20800,20850,20800,84
20231122,095500,108066350,20800,20850,20900,20800,273
20231122,095400,102373600,20750,20750,20800,20750,279
20231122,095300,96572900,20800,20800,20800,20800,120
20231122,095200,94076900,20850,20800,20850,20800,72
20231122,095100,92577000,20800,20800,20850,20800,80
20231122,095000,90911450,20800,20850,20850,20800,110
20231122,094900,88619200,20850,20850,20850,20850,0
20231122,094800,88619200,20850,20850,20850,20850,36
20231122,094700,87868600,20850,20850,20850,20850,95
20231122,094600,85887850,20800,20800,20800,20800,0
20231122,094500,85887850,20800,20800,20800,20800,0
20231122,094400,85887850,20800,20850,20850,20800,220
20231122,094300,81311650,20850,20850,20850,20850,131
20231122,094200,78580300,20850,20850,20850,20850,48
20231122,094100,77579500,20850,20800,20850,20800,42
20231122,094000,76704450,20800,20800,20800,20800,22
20231122,093900,76246850,20800,20800,20800,20800,50
20231122,093800,75206850,20800,20800,20800,20800,19
20231122,093700,74811650,20700,20700,20700,20700,488
20231122,093600,64710050,20750,20800,20800,20750,46
20231122,093500,63754250,20800,20800,20800,20800,51
20231122,093400,62693450,20800,20800,20800,20800,0
20231122,093300,62693450,20800,20800,20800,20800,26
20231122,093200,62152650,20800,20800,20800,20800,57
20231122,093100,60967050,20800,20800,20800,20800,59
20231122,093000,59739850,20750,20750,20750,20750,0
20231122,092900,59739850,20750,20750,20750,20750,1
20231122,092800,59719100,20750,20750,20750,20750,0
20231122,092700,59719100,20750,20750,20750,20750,9
20231122,092600,59532350,20800,20800,20800,20800,0
20231122,092500,59532350,20800,20800,20800,20800,76
20231122,092400,57951550,20800,20800,20800,20800,0
20231122,092300,57951550,20800,20800,20800,20800,118
20231122,092200,55497150,20800,20800,20800,20800,153
20231122,092100,52314750,20800,20800,20800,20800,0
20231122,092000,52314750,20800,20800,20800,20800,83
20231122,091900,50588350,20750,20750,20750,20750,0
20231122,091800,50588350,20750,20750,20750,20750,20
20231122,091700,50173350,20700,20700,20700,20700,1
20231122,091600,50152650,20750,20750,20750,20750,0
20231122,091500,50152650,20750,20750,20750,20750,0
20231122,091400,50152650,20750,20750,20750,20750,49
20231122,091300,49135900,20750,20750,20750,20750,99
20231122,091200,47081650,20750,20750,20750,20750,0
20231122,091100,47081650,20750,20750,20750,20750,0
20231122,091000,47081650,20750,20750,20750,20750,1
20231122,090900,47060900,20750,20750,20750,20750,153
20231122,090800,43886150,20700,20700,20700,20700,0
20231122,090700,43886150,20700,20700,20700,20700,1
20231122,090600,43865450,20750,20750,20750,20750,153
20231122,090500,40690700,20700,20600,20700,20600,99
20231122,090400,38641500,20500,20650,20700,20500,1404
20231122,090300,9796300,20550,20550,20550,20550,0
20231122,090200,9796300,20550,20550,20550,20550,0
20231122,090100,9796300,20550,20550,20550,20550,0
20231122,090000,9796300,20550,20850,20850,20550,473