KissMeData/079900/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195000,23877681350,27500,27500,27500,27500,10584
20241122,194900,23877681350,27500,27500,27500,27500,0
20241122,194800,23877681350,27500,27500,27500,27500,0
20241122,194700,23877681350,27500,27500,27500,27500,0
20241122,194600,23877681350,27500,27500,27500,27500,0
20241122,194500,23877681350,27500,27500,27500,27500,0
20241122,194400,23877681350,27500,27500,27500,27500,0
20241122,194300,23877681350,27500,27500,27500,27500,0
20241122,194200,23877681350,27500,27500,27500,27500,0
20241122,194100,23877681350,27500,27500,27500,27500,0
20241122,194000,23877681350,27500,27500,27500,27500,0
20241122,193900,23877681350,27500,27500,27500,27500,0
20241122,193800,23877681350,27500,27500,27500,27500,0
20241122,193700,23877681350,27500,27500,27500,27500,0
20241122,193600,23877681350,27500,27500,27500,27500,0
20241122,193500,23877681350,27500,27500,27500,27500,0
20241122,193400,23877681350,27500,27500,27500,27500,0
20241122,193300,23877681350,27500,27500,27500,27500,0
20241122,193200,23877681350,27500,27500,27500,27500,0
20241122,193100,23877681350,27500,27500,27500,27500,0
20241122,193000,23877681350,27500,27500,27500,27500,0
20241122,192900,23877681350,27500,27500,27500,27500,0
20241122,192800,23877681350,27500,27500,27500,27500,0
20241122,192700,23877681350,27500,27500,27500,27500,0
20241122,192600,23877681350,27500,27500,27500,27500,0
20241122,192500,23877681350,27500,27500,27500,27500,0
20241122,192400,23877681350,27500,27500,27500,27500,0
20241122,192300,23877681350,27500,27500,27500,27500,0
20241122,192200,23877681350,27500,27500,27500,27500,0
20241122,192100,23877681350,27500,27500,27500,27500,0
20241122,192000,23877681350,27500,27500,27500,27500,10584
20241122,191900,23877681350,27500,27500,27500,27500,0
20241122,191800,23877681350,27500,27500,27500,27500,0
20241122,191700,23877681350,27500,27500,27500,27500,0
20241122,191600,23877681350,27500,27500,27500,27500,0
20241122,191500,23877681350,27500,27500,27500,27500,0
20241122,191400,23877681350,27500,27500,27500,27500,0
20241122,191300,23877681350,27500,27500,27500,27500,0
20241122,191200,23877681350,27500,27500,27500,27500,0
20241122,191100,23877681350,27500,27500,27500,27500,0
20241122,191000,23877681350,27500,27500,27500,27500,0
20241122,190900,23877681350,27500,27500,27500,27500,0
20241122,190800,23877681350,27500,27500,27500,27500,0
20241122,190700,23877681350,27500,27500,27500,27500,0
20241122,190600,23877681350,27500,27500,27500,27500,0
20241122,190500,23877681350,27500,27500,27500,27500,0
20241122,190400,23877681350,27500,27500,27500,27500,0
20241122,190300,23877681350,27500,27500,27500,27500,0
20241122,190200,23877681350,27500,27500,27500,27500,0
20241122,190100,23877681350,27500,27500,27500,27500,0
20241122,190000,23877681350,27500,27500,27500,27500,0
20241122,185900,23877681350,27500,27500,27500,27500,0
20241122,185800,23877681350,27500,27500,27500,27500,0
20241122,185700,23877681350,27500,27500,27500,27500,0
20241122,185600,23877681350,27500,27500,27500,27500,0
20241122,185500,23877681350,27500,27500,27500,27500,0
20241122,185400,23877681350,27500,27500,27500,27500,0
20241122,185300,23877681350,27500,27500,27500,27500,0
20241122,185200,23877681350,27500,27500,27500,27500,0
20241122,185100,23877681350,27500,27500,27500,27500,0
20241122,185000,23877681350,27500,27500,27500,27500,10584
20241122,184900,23877681350,27500,27500,27500,27500,0
20241122,184800,23877681350,27500,27500,27500,27500,0
20241122,184700,23877681350,27500,27500,27500,27500,0
20241122,184600,23877681350,27500,27500,27500,27500,0
20241122,184500,23877681350,27500,27500,27500,27500,0
20241122,184400,23877681350,27500,27500,27500,27500,0
20241122,184300,23877681350,27500,27500,27500,27500,0
20241122,184200,23877681350,27500,27500,27500,27500,0
20241122,184100,23877681350,27500,27500,27500,27500,0
20241122,184000,23877681350,27500,27500,27500,27500,0
20241122,183900,23877681350,27500,27500,27500,27500,0
20241122,183800,23877681350,27500,27500,27500,27500,0
20241122,183700,23877681350,27500,27500,27500,27500,0
20241122,183600,23877681350,27500,27500,27500,27500,0
20241122,183500,23877681350,27500,27500,27500,27500,0
20241122,183400,23877681350,27500,27500,27500,27500,0
20241122,183300,23877681350,27500,27500,27500,27500,0
20241122,183200,23877681350,27500,27500,27500,27500,0
20241122,183100,23877681350,27500,27500,27500,27500,0
20241122,183000,23877681350,27500,27500,27500,27500,0
20241122,182900,23877681350,27500,27500,27500,27500,0
20241122,182800,23877681350,27500,27500,27500,27500,0
20241122,182700,23877681350,27500,27500,27500,27500,0
20241122,182600,23877681350,27500,27500,27500,27500,0
20241122,182500,23877681350,27500,27500,27500,27500,0
20241122,182400,23877681350,27500,27500,27500,27500,0
20241122,182300,23877681350,27500,27500,27500,27500,0
20241122,182200,23877681350,27500,27500,27500,27500,0
20241122,182100,23877681350,27500,27500,27500,27500,0
20241122,182000,23877681350,27500,27500,27500,27500,10584
20241122,181900,23877681350,27500,27500,27500,27500,0
20241122,181800,23877681350,27500,27500,27500,27500,0
20241122,181700,23877681350,27500,27500,27500,27500,0
20241122,181600,23877681350,27500,27500,27500,27500,0
20241122,181500,23877681350,27500,27500,27500,27500,0
20241122,181400,23877681350,27500,27500,27500,27500,0
20241122,181300,23877681350,27500,27500,27500,27500,0
20241122,181200,23877681350,27500,27500,27500,27500,0
20241122,181100,23877681350,27500,27500,27500,27500,0
20241122,181000,23877681350,27500,27500,27500,27500,0
20241122,180900,23877681350,27500,27500,27500,27500,0
20241122,180800,23877681350,27500,27500,27500,27500,0
20241122,180700,23877681350,27500,27500,27500,27500,0
20241122,180600,23877681350,27500,27500,27500,27500,0
20241122,180500,23877681350,27500,27500,27500,27500,0
20241122,180400,23877681350,27500,27500,27500,27500,0
20241122,180300,23877681350,27500,27500,27500,27500,0
20241122,180200,23877681350,27500,27500,27500,27500,0
20241122,180100,23877681350,27500,27500,27500,27500,0
20241122,180000,23877681350,27500,27500,27500,27500,0
20241122,175900,23877681350,27500,27500,27500,27500,0
20241122,175800,23877681350,27500,27500,27500,27500,0
20241122,175700,23877681350,27500,27500,27500,27500,0
20241122,175600,23877681350,27500,27500,27500,27500,0
20241122,175500,23877681350,27500,27500,27500,27500,0
20241122,175400,23877681350,27500,27500,27500,27500,0
20241122,175300,23877681350,27500,27500,27500,27500,0
20241122,175200,23877681350,27500,27500,27500,27500,0
20241122,175100,23877681350,27500,27500,27500,27500,0
20241122,175000,23877681350,27500,27500,27500,27500,10584
20241122,174900,23877681350,27500,27500,27500,27500,0
20241122,174800,23877681350,27500,27500,27500,27500,0
20241122,174700,23877681350,27500,27500,27500,27500,0
20241122,174600,23877681350,27500,27500,27500,27500,0
20241122,174500,23877681350,27500,27500,27500,27500,0
20241122,174400,23877681350,27500,27500,27500,27500,0
20241122,174300,23877681350,27500,27500,27500,27500,0
20241122,174200,23877681350,27500,27500,27500,27500,0
20241122,174100,23877681350,27500,27500,27500,27500,0
20241122,174000,23877681350,27500,27500,27500,27500,0
20241122,173900,23877681350,27500,27500,27500,27500,0
20241122,173800,23877681350,27500,27500,27500,27500,0
20241122,173700,23877681350,27500,27500,27500,27500,0
20241122,173600,23877681350,27500,27500,27500,27500,0
20241122,173500,23877681350,27500,27500,27500,27500,0
20241122,173400,23877681350,27500,27500,27500,27500,0
20241122,173300,23877681350,27500,27500,27500,27500,0
20241122,173200,23877681350,27500,27500,27500,27500,0
20241122,173100,23877681350,27500,27500,27500,27500,0
20241122,173000,23877681350,27500,27500,27500,27500,0
20241122,172900,23877681350,27500,27500,27500,27500,0
20241122,172800,23877681350,27500,27500,27500,27500,0
20241122,172700,23877681350,27500,27500,27500,27500,0
20241122,172600,23877681350,27500,27500,27500,27500,0
20241122,172500,23877681350,27500,27500,27500,27500,0
20241122,172400,23877681350,27500,27500,27500,27500,0
20241122,172300,23877681350,27500,27500,27500,27500,0
20241122,172200,23877681350,27500,27500,27500,27500,0
20241122,172100,23877681350,27500,27500,27500,27500,0
20241122,172000,23877681350,27500,27500,27500,27500,10584
20241122,171900,23877681350,27500,27500,27500,27500,0
20241122,171800,23877681350,27500,27500,27500,27500,0
20241122,171700,23877681350,27500,27500,27500,27500,0
20241122,171600,23877681350,27500,27500,27500,27500,0
20241122,171500,23877681350,27500,27500,27500,27500,0
20241122,171400,23877681350,27500,27500,27500,27500,0
20241122,171300,23877681350,27500,27500,27500,27500,0
20241122,171200,23877681350,27500,27500,27500,27500,0
20241122,171100,23877681350,27500,27500,27500,27500,0
20241122,171000,23877681350,27500,27500,27500,27500,0
20241122,170900,23877681350,27500,27500,27500,27500,0
20241122,170800,23877681350,27500,27500,27500,27500,0
20241122,170700,23877681350,27500,27500,27500,27500,0
20241122,170600,23877681350,27500,27500,27500,27500,0
20241122,170500,23877681350,27500,27500,27500,27500,0
20241122,170400,23877681350,27500,27500,27500,27500,0
20241122,170300,23877681350,27500,27500,27500,27500,0
20241122,170200,23877681350,27500,27500,27500,27500,0
20241122,170100,23877681350,27500,27500,27500,27500,0
20241122,170000,23877681350,27500,27500,27500,27500,0
20241122,165900,23877681350,27500,27500,27500,27500,0
20241122,165800,23877681350,27500,27500,27500,27500,0
20241122,165700,23877681350,27500,27500,27500,27500,0
20241122,165600,23877681350,27500,27500,27500,27500,0
20241122,165500,23877681350,27500,27500,27500,27500,0
20241122,165400,23877681350,27500,27500,27500,27500,0
20241122,165300,23877681350,27500,27500,27500,27500,0
20241122,165200,23877681350,27500,27500,27500,27500,0
20241122,165100,23877681350,27500,27500,27500,27500,0
20241122,165000,23877681350,27500,27500,27500,27500,10584
20241122,164900,23877681350,27500,27500,27500,27500,0
20241122,164800,23877681350,27500,27500,27500,27500,0
20241122,164700,23877681350,27500,27500,27500,27500,0
20241122,164600,23877681350,27500,27500,27500,27500,0
20241122,164500,23877681350,27500,27500,27500,27500,0
20241122,164400,23877681350,27500,27500,27500,27500,0
20241122,164300,23877681350,27500,27500,27500,27500,0
20241122,164200,23877681350,27500,27500,27500,27500,0
20241122,164100,23877681350,27500,27500,27500,27500,0
20241122,164000,23877681350,27500,27500,27500,27500,0
20241122,163900,23877681350,27500,27500,27500,27500,0
20241122,163800,23877681350,27500,27500,27500,27500,0
20241122,163700,23877681350,27500,27500,27500,27500,0
20241122,163600,23877681350,27500,27500,27500,27500,0
20241122,163500,23877681350,27500,27500,27500,27500,0
20241122,163400,23877681350,27500,27500,27500,27500,0
20241122,163300,23877681350,27500,27500,27500,27500,0
20241122,163200,23877681350,27500,27500,27500,27500,0
20241122,163100,23877681350,27500,27500,27500,27500,0
20241122,163000,23877681350,27500,27500,27500,27500,0
20241122,162900,23877681350,27500,27500,27500,27500,0
20241122,162800,23877681350,27500,27500,27500,27500,0
20241122,162700,23877681350,27500,27500,27500,27500,0
20241122,162600,23877681350,27500,27500,27500,27500,0
20241122,162500,23877681350,27500,27500,27500,27500,0
20241122,162400,23877681350,27500,27500,27500,27500,0
20241122,162300,23877681350,27500,27500,27500,27500,0
20241122,162200,23877681350,27500,27500,27500,27500,0
20241122,162100,23877681350,27500,27500,27500,27500,0
20241122,162000,23877681350,27500,27500,27500,27500,10584
20241122,161900,23877681350,27500,27500,27500,27500,0
20241122,161800,23877681350,27500,27500,27500,27500,0
20241122,161700,23877681350,27500,27500,27500,27500,0
20241122,161600,23877681350,27500,27500,27500,27500,0
20241122,161500,23877681350,27500,27500,27500,27500,0
20241122,161400,23877681350,27500,27500,27500,27500,0
20241122,161300,23877681350,27500,27500,27500,27500,0
20241122,161200,23877681350,27500,27500,27500,27500,0
20241122,161100,23877681350,27500,27500,27500,27500,0
20241122,161000,23877681350,27500,27500,27500,27500,0
20241122,160900,23877681350,27500,27500,27500,27500,0
20241122,160800,23877681350,27500,27500,27500,27500,0
20241122,160700,23877681350,27500,27500,27500,27500,0
20241122,160600,23877681350,27500,27500,27500,27500,0
20241122,160500,23877681350,27500,27500,27500,27500,0
20241122,160400,23877681350,27500,27500,27500,27500,0
20241122,160300,23877681350,27500,27500,27500,27500,0
20241122,160200,23877681350,27500,27500,27500,27500,0
20241122,160100,23877681350,27500,27500,27500,27500,0
20241122,160000,23877681350,27500,27500,27500,27500,0
20241122,155900,23877681350,27500,27500,27500,27500,0
20241122,155800,23877681350,27500,27500,27500,27500,0
20241122,155700,23877681350,27500,27500,27500,27500,0
20241122,155600,23877681350,27500,27500,27500,27500,0
20241122,155500,23877681350,27500,27500,27500,27500,0
20241122,155400,23877681350,27500,27500,27500,27500,0
20241122,155300,23877681350,27500,27500,27500,27500,0
20241122,155200,23877681350,27500,27500,27500,27500,0
20241122,155100,23877681350,27500,27500,27500,27500,0
20241122,155000,23877681350,27500,27500,27500,27500,10584
20241122,154900,23877681350,27500,27500,27500,27500,0
20241122,154800,23877681350,27500,27500,27500,27500,0
20241122,154700,23877681350,27500,27500,27500,27500,0
20241122,154600,23877681350,27500,27500,27500,27500,0
20241122,154500,23877681350,27500,27500,27500,27500,0
20241122,154400,23877681350,27500,27500,27500,27500,0
20241122,154300,23877681350,27500,27500,27500,27500,0
20241122,154200,23877681350,27500,27500,27500,27500,0
20241122,154100,23877681350,27500,27500,27500,27500,0
20241122,154000,23877681350,27500,27500,27500,27500,0
20241122,153900,23877681350,27500,27500,27500,27500,0
20241122,153800,23877681350,27500,27500,27500,27500,0
20241122,153700,23877681350,27500,27500,27500,27500,0
20241122,153600,23877681350,27500,27500,27500,27500,0
20241122,153500,23877681350,27500,27500,27500,27500,0
20241122,153400,23877681350,27500,27500,27500,27500,0
20241122,153300,23877681350,27500,27500,27500,27500,0
20241122,153200,23877681350,27500,27500,27500,27500,0
20241122,153100,23877681350,27500,27500,27500,27500,0
20241122,153000,23877681350,27500,27500,27500,27500,10584
20241122,152900,23586621350,27700,27700,27700,27700,0
20241122,152800,23586621350,27700,27700,27700,27700,0
20241122,152700,23586621350,27700,27700,27700,27700,0
20241122,152600,23586621350,27700,27700,27700,27700,0
20241122,152500,23586621350,27700,27700,27700,27700,0
20241122,152400,23586621350,27700,27700,27700,27700,0
20241122,152300,23586621350,27700,27700,27700,27700,0
20241122,152200,23586621350,27700,27700,27700,27700,0
20241122,152100,23586621350,27700,27700,27700,27700,0
20241122,152000,23586621350,27700,27700,27700,27700,0
20241122,151900,23586621350,27700,27650,27750,27650,3279
20241122,151800,23495855300,27700,27650,27700,27600,952
20241122,151700,23469526300,27700,27450,27700,27450,4877
20241122,151600,23334936900,27500,27500,27550,27400,2377
20241122,151500,23269648500,27550,27550,27600,27500,1428
20241122,151400,23230321950,27600,27450,27650,27450,3376
20241122,151300,23137263450,27500,27400,27550,27350,2516
20241122,151200,23068121250,27450,27300,27450,27300,2284
20241122,151100,23005613200,27400,27250,27400,27250,2761
20241122,151000,22930122500,27250,27250,27350,27250,2489
20241122,150900,22862243400,27300,27300,27350,27250,2475
20241122,150800,22794675700,27300,27350,27350,27300,720
20241122,150700,22775006300,27350,27350,27350,27250,1152
20241122,150600,22743553850,27350,27350,27350,27300,4124
20241122,150500,22630963300,27350,27400,27400,27300,4851
20241122,150400,22498232150,27400,27500,27500,27400,2927
20241122,150300,22417905550,27500,27450,27500,27400,625
20241122,150200,22400746100,27450,27400,27500,27400,2487
20241122,150100,22332489700,27450,27400,27450,27350,1642
20241122,150000,22287486050,27400,27400,27450,27350,1064
20241122,145900,22258343600,27400,27400,27450,27400,2280
20241122,145800,22195861800,27400,27400,27450,27400,1072
20241122,145700,22166468650,27450,27450,27500,27400,2017
20241122,145600,22111098950,27450,27450,27500,27400,1611
20241122,145500,22066860450,27450,27500,27500,27400,841
20241122,145400,22043782000,27500,27450,27550,27400,2826
20241122,145300,21966286900,27350,27400,27450,27300,3889
20241122,145200,21859846400,27400,27450,27450,27400,2180
20241122,145100,21800106750,27450,27550,27550,27450,2690
20241122,145000,21726183400,27500,27600,27600,27500,671
20241122,144900,21707698300,27550,27650,27650,27550,896
20241122,144800,21682977200,27650,27850,27850,27650,2303
20241122,144700,21619114050,27850,27700,27850,27700,7421
20241122,144600,21412851500,27700,27500,27750,27450,6218
20241122,144500,21241147500,27500,27550,27550,27500,1901
20241122,144400,21188838050,27550,27600,27600,27500,2999
20241122,144300,21106173850,27550,27600,27650,27550,2459
20241122,144200,21038331600,27550,27500,27650,27500,2477
20241122,144100,20970028800,27550,27450,27550,27450,1414
20241122,144000,20931148950,27450,27550,27550,27400,1832
20241122,143900,20880838550,27550,27350,27550,27350,2338
20241122,143800,20816556500,27350,27450,27550,27350,3291
20241122,143700,20726248700,27450,27400,27450,27350,1365
20241122,143600,20688852400,27400,27450,27500,27400,1655
20241122,143500,20643457700,27500,27550,27550,27400,2050
20241122,143400,20587053850,27550,27450,27600,27450,4458
20241122,143300,20464326300,27450,27450,27500,27400,5225
20241122,143200,20320734550,27450,27300,27450,27300,1155
20241122,143100,20289130500,27350,27200,27350,27200,1429
20241122,143000,20250184250,27200,27200,27300,27200,2081
20241122,142900,20193549350,27200,27400,27450,27200,4602
20241122,142800,20067936950,27400,27350,27450,27350,2825
20241122,142700,19990548900,27350,27350,27400,27300,1398
20241122,142600,19952331000,27350,27350,27450,27300,2451
20241122,142500,19885226750,27400,27300,27400,27250,1997
20241122,142400,19830689300,27300,27150,27300,27100,1702
20241122,142300,19784389550,27150,27150,27200,27100,2487
20241122,142200,19716914900,27100,27150,27150,27100,1184
20241122,142100,19684804900,27150,27150,27150,27100,1507
20241122,142000,19643948650,27100,27150,27150,27100,1359
20241122,141900,19607078800,27200,27100,27200,27000,13647
20241122,141800,19237484500,27100,27200,27200,27100,2552
20241122,141700,19168258700,27150,27100,27200,27100,1340
20241122,141600,19131913900,27200,27250,27300,27100,4210
20241122,141500,19017536450,27250,27250,27300,27200,873
20241122,141400,18993755550,27250,27150,27250,27150,2917
20241122,141300,18914429500,27100,27200,27200,27100,3238
20241122,141200,18826625850,27150,27100,27200,27100,3628
20241122,141100,18728137750,27100,27100,27150,27050,2789
20241122,141000,18652615400,27100,27100,27150,27050,4283
20241122,140900,18536571850,27050,27100,27200,27000,12337
20241122,140800,18202624300,27100,27350,27350,27100,6949
20241122,140700,18013617900,27350,27400,27400,27300,1731
20241122,140600,17966253450,27350,27300,27400,27300,1740
20241122,140500,17918668600,27300,27250,27300,27200,4221
20241122,140400,17803664650,27250,27300,27400,27200,3313
20241122,140300,17713307300,27300,27300,27450,27200,6335
20241122,140200,17540531800,27250,27500,27500,27250,8519
20241122,140100,17307303300,27500,27500,27550,27450,1279
20241122,140000,17272130400,27500,27500,27550,27450,925
20241122,135900,17246698750,27400,27400,27500,27400,7559
20241122,135800,17039332800,27400,27600,27650,27350,6058
20241122,135700,16872955050,27650,27600,27650,27550,2616
20241122,135600,16800728650,27600,27500,27600,27400,3788
20241122,135500,16696606150,27450,27650,27700,27350,17523
20241122,135400,16214499150,27650,27600,27750,27550,11528
20241122,135300,15895885400,27650,27900,27900,27600,12731
20241122,135200,15542542300,27900,28050,28100,27800,21683
20241122,135100,14936904750,28050,28100,28150,28050,4803
20241122,135000,14802026800,28100,28200,28250,28100,7014
20241122,134900,14604495950,28200,28350,28350,28200,10594
20241122,134800,14305053100,28350,28350,28400,28350,1761
20241122,134700,14255126750,28350,28500,28500,28350,9130
20241122,134600,13995576650,28500,28500,28550,28500,1146
20241122,134500,13962905450,28500,28550,28550,28500,197
20241122,134400,13957285950,28550,28550,28550,28500,2243
20241122,134300,13893265150,28550,28600,28600,28550,1252
20241122,134200,13857520500,28550,28600,28600,28550,6195
20241122,134100,13680596350,28550,28650,28650,28550,1878
20241122,134000,13626891300,28600,28600,28600,28600,187
20241122,133900,13621543100,28600,28650,28650,28600,897
20241122,133800,13595883950,28600,28650,28650,28600,231
20241122,133700,13589266750,28650,28650,28650,28600,384
20241122,133600,13578265900,28650,28600,28650,28600,221
20241122,133500,13571934800,28600,28600,28600,28600,163
20241122,133400,13567273000,28600,28650,28650,28600,459
20241122,133300,13554141650,28600,28600,28650,28600,86
20241122,133200,13551680050,28650,28650,28650,28600,889
20241122,133100,13526217650,28650,28600,28650,28600,121
20241122,133000,13522756200,28600,28650,28650,28600,124
20241122,132900,13519209550,28600,28700,28700,28600,132
20241122,132800,13515425050,28700,28700,28700,28600,115
20241122,132700,13512132450,28700,28650,28700,28600,279
20241122,132600,13504144700,28650,28650,28650,28600,1671
20241122,132500,13456270900,28650,28700,28800,28650,365
20241122,132400,13445794600,28800,28700,28800,28700,2257
20241122,132300,13380844100,28700,28700,28700,28650,219
20241122,132200,13374559150,28700,28750,28750,28700,372
20241122,132100,13363880050,28750,28800,28800,28750,146
20241122,132000,13359677450,28750,28850,28850,28750,176
20241122,131900,13354617050,28850,28650,28850,28650,2279
20241122,131800,13289136300,28650,28650,28700,28650,170
20241122,131700,13284265100,28650,28750,28750,28650,1083
20241122,131600,13253204000,28750,28750,28750,28700,328
20241122,131500,13243782000,28750,28750,28800,28750,442
20241122,131400,13231074450,28750,28800,28800,28750,89
20241122,131300,13228515550,28750,28800,28850,28750,437
20241122,131200,13215922900,28800,28800,28850,28800,113
20241122,131100,13212668450,28800,28800,28800,28750,1017
20241122,131000,13183379150,28750,28800,28800,28750,331
20241122,130900,13173860350,28800,28900,28900,28800,620
20241122,130800,13155997300,28850,28900,28950,28850,316
20241122,130700,13146866650,28900,29000,29050,28900,1933
20241122,130600,13090906400,28950,28700,29050,28650,4961
20241122,130500,12947455300,28700,28750,28750,28700,500
20241122,130400,12933091100,28700,28700,28700,28700,1118
20241122,130300,12901004500,28700,28600,28700,28600,456
20241122,130200,12887946800,28650,28650,28650,28600,308
20241122,130100,12879135600,28650,28600,28650,28600,118
20241122,130000,12875760700,28550,28650,28650,28550,679
20241122,125900,12856362000,28650,28650,28650,28650,20
20241122,125800,12855789000,28600,28700,28700,28600,66
20241122,125700,12853898400,28650,28650,28700,28650,1381
20241122,125600,12814306700,28650,28600,28650,28550,1346
20241122,125500,12775767650,28550,28500,28550,28450,1859
20241122,125400,12722770950,28550,28550,28550,28500,155
20241122,125300,12718346050,28550,28550,28600,28500,1020
20241122,125200,12689262400,28550,28550,28600,28550,98
20241122,125100,12686462700,28550,28550,28550,28550,84
20241122,125000,12684064500,28550,28600,28600,28500,1668
20241122,124900,12636477000,28600,28550,28600,28550,84
20241122,124800,12634078700,28550,28550,28600,28500,1070
20241122,124700,12603530550,28600,28550,28600,28550,351
20241122,124600,12593501500,28550,28550,28600,28550,301
20241122,124500,12584905400,28550,28550,28600,28550,215
20241122,124400,12578767050,28650,28600,28650,28550,267
20241122,124300,12571135950,28600,28650,28650,28600,140
20241122,124200,12567127600,28600,28750,28750,28600,2229
20241122,124100,12503322350,28700,28700,28700,28700,63
20241122,124000,12501514250,28700,28800,28800,28700,283
20241122,123900,12493382050,28700,28750,28750,28700,128
20241122,123800,12489702400,28800,28800,28800,28700,28
20241122,123700,12488897200,28650,28700,28800,28650,977
20241122,123600,12460842650,28750,28750,28800,28750,413
20241122,123500,12448967200,28800,28750,28800,28750,112
20241122,123400,12445746700,28800,28800,28800,28750,701
20241122,123300,12425562000,28800,28800,28800,28750,376
20241122,123200,12414751650,28750,28750,28800,28750,63
20241122,123100,12412940300,28750,28800,28850,28750,154
20241122,123000,12408505100,28800,28850,28850,28800,337
20241122,122900,12398799300,28850,28850,28850,28800,147
20241122,122800,12394558700,28800,28800,28850,28800,109
20241122,122700,12391419400,28800,28850,28850,28800,65
20241122,122600,12389544500,28850,28850,28850,28800,517
20241122,122500,12374629650,28800,28800,28800,28750,2436
20241122,122400,12304473200,28800,28750,28800,28750,10
20241122,122300,12304185600,28750,28750,28800,28750,84
20241122,122200,12301769100,28800,28800,28850,28800,389
20241122,122100,12290565800,28850,28900,28900,28800,325
20241122,122000,12281187950,28900,28950,28950,28850,500
20241122,121900,12266738350,28900,28900,28950,28900,1336
20241122,121800,12228115100,28900,28850,28950,28800,1602
20241122,121700,12181847050,28850,28850,28900,28800,379
20241122,121600,12170914950,28850,28950,28950,28850,2303
20241122,121500,12104365600,28900,28850,28950,28850,2105
20241122,121400,12043535100,28800,28750,28950,28700,2806
20241122,121300,11962646500,28700,28750,28750,28700,370
20241122,121200,11952018300,28750,28700,28800,28700,1300
20241122,121100,11914644400,28750,28650,28800,28600,1794
20241122,121000,11863163650,28650,28650,28700,28600,671
20241122,120900,11843945350,28600,28600,28650,28550,634
20241122,120800,11825828200,28600,28550,28600,28550,442
20241122,120700,11813194800,28550,28550,28550,28500,330
20241122,120600,11803779450,28550,28550,28600,28550,330
20241122,120500,11794355150,28550,28600,28600,28550,53
20241122,120400,11792841750,28600,28550,28650,28550,781
20241122,120300,11770521250,28550,28500,28600,28500,939
20241122,120200,11743734450,28500,28450,28500,28450,431
20241122,120100,11731465300,28400,28450,28450,28400,416
20241122,120000,11719646900,28400,28400,28550,28400,2051
20241122,115900,11661264700,28400,28400,28500,28400,262
20241122,115800,11653819900,28500,28450,28500,28400,222
20241122,115700,11647508500,28450,28500,28500,28400,332
20241122,115600,11638074050,28500,28400,28500,28400,486
20241122,115500,11624271500,28400,28400,28400,28400,731
20241122,115400,11603511100,28400,28400,28400,28400,2014
20241122,115300,11546313500,28400,28500,28500,28400,901
20241122,115200,11520696650,28500,28400,28500,28400,114
20241122,115100,11517453550,28450,28500,28500,28450,1327
20241122,115000,11479697000,28500,28500,28500,28450,265
20241122,114900,11472144900,28450,28400,28450,28350,1461
20241122,114800,11430650350,28450,28450,28450,28400,731
20241122,114700,11409873350,28450,28400,28450,28400,83
20241122,114600,11407513700,28400,28400,28400,28350,699
20241122,114500,11387662150,28400,28400,28450,28400,1263
20241122,114400,11351792400,28400,28500,28500,28400,879
20241122,114300,11326804950,28350,28550,28550,28350,12112
20241122,114200,10982470350,28550,28600,28600,28550,1443
20241122,114100,10941265800,28600,28750,28750,28600,2540
20241122,114000,10868519450,28750,28700,28800,28700,1545
20241122,113900,10824115750,28700,28650,28700,28450,1838
20241122,113800,10771592600,28600,28600,28650,28500,3665
20241122,113700,10666975450,28600,28650,28650,28600,246
20241122,113600,10659929250,28650,28700,28700,28600,255
20241122,113500,10652632050,28700,28700,28700,28650,244
20241122,113400,10645633950,28650,28750,28750,28650,226
20241122,113300,10639142850,28750,28700,28750,28650,440
20241122,113200,10626519450,28600,28650,28700,28600,320
20241122,113100,10617359550,28600,28650,28700,28600,109
20241122,113000,10614237850,28600,28600,28700,28600,174
20241122,112900,10609259900,28650,28600,28700,28600,49
20241122,112800,10607857650,28550,28600,28600,28550,546
20241122,112700,10592258700,28550,28550,28600,28450,1447
20241122,112600,10551004050,28600,28600,28650,28550,824
20241122,112500,10527469650,28600,28650,28700,28600,1310
20241122,112400,10489952850,28650,28750,28750,28650,859
20241122,112300,10465292850,28750,28650,28750,28650,650
20241122,112200,10446653900,28650,28700,28700,28650,450
20241122,112100,10433752750,28650,28650,28750,28650,1322
20241122,112000,10395849000,28650,28500,28650,28450,670
20241122,111900,10376750750,28500,28450,28500,28400,2843
20241122,111800,10295959150,28450,28500,28550,28450,5624
20241122,111700,10135828950,28500,28550,28600,28500,7088
20241122,111600,9933641700,28550,28700,28700,28550,5236
20241122,111500,9783972400,28650,28700,28750,28650,2097
20241122,111400,9723884950,28750,28750,28800,28650,475
20241122,111300,9710261150,28750,28650,28750,28650,878
20241122,111200,9685049350,28750,28750,28750,28700,1395
20241122,111100,9645007700,28700,28750,28750,28700,392
20241122,111000,9633743600,28750,28700,28750,28650,804
20241122,110900,9610667250,28700,28700,28700,28650,533
20241122,110800,9595373350,28700,28650,28700,28650,363
20241122,110700,9584958150,28650,28600,28750,28600,1103
20241122,110600,9553363350,28750,28800,28800,28600,7507
20241122,110500,9337912050,28800,28750,28800,28750,630
20241122,110400,9319776250,28750,28900,28900,28750,2603
20241122,110300,9244813200,28950,28850,28950,28850,63
20241122,110200,9242993650,28850,28850,28850,28800,1786
20241122,110100,9191543650,28850,28950,28950,28800,1190
20241122,110000,9157207950,28950,29000,29000,28850,3866
20241122,105900,9045523800,29000,29100,29100,29000,1269
20241122,105800,9008702050,29100,29050,29100,29050,285
20241122,105700,9000421050,29050,29150,29150,29050,710
20241122,105600,8979774350,29150,29100,29150,29100,400
20241122,105500,8968134250,29100,29100,29150,29100,411
20241122,105400,8956173850,29150,29100,29150,29100,44
20241122,105300,8954892250,29100,29150,29150,29100,695
20241122,105200,8934660850,29150,29200,29200,29100,1508
20241122,105100,8890704100,29150,29150,29200,29150,163
20241122,105000,8885951450,29150,29200,29200,29150,566
20241122,104900,8869452450,29250,29200,29250,29150,525
20241122,104800,8854116750,29200,29250,29250,29150,1543
20241122,104700,8809060300,29250,29100,29250,29100,851
20241122,104600,8784204850,29200,29150,29200,29100,1039
20241122,104500,8753898850,29150,29250,29300,29150,1552
20241122,104400,8708519500,29250,29300,29300,29150,1114
20241122,104300,8675935350,29300,29250,29300,29200,1775
20241122,104200,8624041200,29250,29100,29250,29050,1109
20241122,104100,8591687100,29050,29050,29050,29050,1101
20241122,104000,8559703050,29050,29150,29150,29050,1099
20241122,103900,8527717950,29200,29200,29250,29100,2086
20241122,103800,8466836450,29250,29250,29300,29200,1726
20241122,103700,8416382750,29250,29150,29250,29150,4183
20241122,103600,8294222400,29250,29050,29250,29050,3785
20241122,103500,8183909200,29050,29050,29100,29000,1515
20241122,103400,8139899250,29050,29000,29050,28950,1137
20241122,103300,8106929850,28950,28800,29000,28800,960
20241122,103200,8079179600,28850,28750,28850,28750,2320
20241122,103100,8012362450,28750,28800,28850,28750,697
20241122,103000,7992311350,28800,28800,28900,28750,636
20241122,102900,7973956550,28800,28800,28800,28750,488
20241122,102800,7959908650,28800,28800,28800,28750,133
20241122,102700,7956081200,28800,28850,28900,28800,2270
20241122,102600,7890555350,28850,28900,28900,28850,364
20241122,102500,7880050250,28900,28950,28950,28850,445
20241122,102400,7867207300,28900,28850,28900,28800,205
20241122,102300,7861291450,28850,28850,28850,28800,421
20241122,102200,7849160600,28850,28800,28850,28800,1527
20241122,102100,7805173650,28800,28850,28850,28800,620
20241122,102000,7787307850,28850,28850,28900,28850,249
20241122,101900,7780124150,28800,29000,29000,28800,1670
20241122,101800,7731906450,28950,29000,29050,28950,1177
20241122,101700,7697775900,28950,29000,29000,28950,225
20241122,101600,7691258000,28950,28900,29000,28900,698
20241122,101500,7671055450,28900,28850,28900,28850,636
20241122,101400,7652680950,28850,28900,28900,28850,427
20241122,101300,7640361700,28900,28900,28950,28800,1439
20241122,101200,7598824350,28950,28900,28950,28900,256
20241122,101100,7591422750,28900,28950,28950,28800,492
20241122,101000,7577212500,28850,29000,29000,28850,674
20241122,100900,7557715600,29000,28900,29000,28900,244
20241122,100800,7550649700,28900,28800,28900,28800,734
20241122,100700,7529464000,28900,28750,28900,28750,2407
20241122,100600,7460186750,28750,28850,28850,28750,3043
20241122,100500,7372657600,28850,28850,28850,28850,42
20241122,100400,7371445900,28850,28800,28850,28750,906
20241122,100300,7345363300,28850,28850,28850,28800,519
20241122,100200,7330406500,28850,28900,28950,28800,1371
20241122,100100,7290885050,28900,28950,28950,28850,554
20241122,100000,7274888900,28900,28900,28950,28850,420
20241122,095900,7262753900,28850,28800,28850,28800,980
20241122,095800,7234520450,28800,28800,28950,28800,718
20241122,095700,7213822300,28800,28950,28950,28750,3253
20241122,095600,7120024150,28950,29150,29150,28950,874
20241122,095500,7094677800,29100,29100,29150,29000,1164
20241122,095400,7060846900,29050,29100,29150,29000,2634
20241122,095300,6984346650,29100,28950,29100,28850,2152
20241122,095200,6921859950,29000,28950,29000,28850,1763
20241122,095100,6870881300,29000,28850,29000,28800,540
20241122,095000,6855288900,28800,28800,28950,28800,799
20241122,094900,6832241950,28800,28750,28950,28750,6130
20241122,094800,6655946750,28800,28800,28850,28750,1796
20241122,094700,6604197600,28800,28750,28850,28750,1309
20241122,094600,6566510250,28750,28800,28850,28750,3531
20241122,094500,6464871250,28850,28850,28900,28850,1067
20241122,094400,6434087650,28850,28850,28900,28850,1108
20241122,094300,6402120550,28850,28900,28950,28850,1332
20241122,094200,6363627700,28900,28850,28900,28800,1600
20241122,094100,6317481050,28850,28850,28900,28850,1464
20241122,094000,6275243100,28850,28900,28950,28800,1433
20241122,093900,6233914600,28850,28900,28950,28750,3057
20241122,093800,6145819350,28900,28950,29250,28900,2582
20241122,093700,6071023150,28950,29200,29250,28950,3830
20241122,093600,5959818850,29250,29300,29350,29150,2673
20241122,093500,5881518450,29300,29250,29300,29200,1806
20241122,093400,5828649650,29250,29250,29300,29200,2502
20241122,093300,5755472550,29200,29000,29250,29000,2381
20241122,093200,5686093600,29000,29050,29100,29000,3385
20241122,093100,5587866850,29050,29050,29050,29000,1577
20241122,093000,5542107950,29050,29100,29100,29050,2008
20241122,092900,5483767400,29100,29250,29300,29100,7356
20241122,092800,5269090450,29250,29200,29300,29150,6321
20241122,092700,5084364600,29200,29100,29250,29100,4187
20241122,092600,4962255350,29100,29000,29300,28950,3563
20241122,092500,4858484550,29000,29000,29100,28950,2938
20241122,092400,4773230700,29000,29000,29000,28950,1419
20241122,092300,4732099600,29000,28900,29000,28900,3729
20241122,092200,4624073300,28900,28850,28950,28850,1865
20241122,092100,4570190450,28850,28900,28900,28800,3816
20241122,092000,4460218400,28850,28800,28900,28650,1558
20241122,091900,4415321850,28800,28800,28900,28550,7846
20241122,091800,4190053550,28800,28500,28800,28500,2492
20241122,091700,4118697100,28500,28550,28650,28500,5140
20241122,091600,3971877500,28550,28350,28600,28350,5574
20241122,091500,3813226600,28400,28900,28900,28300,19254
20241122,091400,3263976700,28900,28850,29000,28850,1250
20241122,091300,3227823650,28900,29050,29050,28800,3478
20241122,091200,3127445500,29100,29100,29150,29000,1334
20241122,091100,3088654550,29150,29150,29300,29100,4139
20241122,091000,2967915700,29150,28900,29200,28800,6383
20241122,090900,2782599500,28800,28600,29050,28450,15562
20241122,090800,2336923100,28750,29050,29050,28600,10191
20241122,090700,2043377900,29050,29150,29200,28950,8614
20241122,090600,1793242250,29050,29300,29300,29050,4859
20241122,090500,1651428900,29300,29300,29450,29250,5922
20241122,090400,1477604650,29350,29200,29350,29100,6125
20241122,090300,1298710550,29200,29150,29250,29150,3765
20241122,090200,1188728000,29150,29200,29250,29000,12445
20241122,090100,826695500,29200,28800,29200,28800,7352
20241122,090000,613648350,28900,29000,29150,28750,20976