KissMeData/229640/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,204200,2629498300,22950,22950,22950,22950,768
20241122,204100,2629498300,22950,22950,22950,22950,0
20241122,204000,2629498300,22950,22950,22950,22950,0
20241122,203900,2629498300,22950,22950,22950,22950,0
20241122,203800,2629498300,22950,22950,22950,22950,0
20241122,203700,2629498300,22950,22950,22950,22950,0
20241122,203600,2629498300,22950,22950,22950,22950,0
20241122,203500,2629498300,22950,22950,22950,22950,0
20241122,203400,2629498300,22950,22950,22950,22950,0
20241122,203300,2629498300,22950,22950,22950,22950,0
20241122,203200,2629498300,22950,22950,22950,22950,0
20241122,203100,2629498300,22950,22950,22950,22950,0
20241122,203000,2629498300,22950,22950,22950,22950,0
20241122,202900,2629498300,22950,22950,22950,22950,0
20241122,202800,2629498300,22950,22950,22950,22950,0
20241122,202700,2629498300,22950,22950,22950,22950,0
20241122,202600,2629498300,22950,22950,22950,22950,0
20241122,202500,2629498300,22950,22950,22950,22950,0
20241122,202400,2629498300,22950,22950,22950,22950,0
20241122,202300,2629498300,22950,22950,22950,22950,0
20241122,202200,2629498300,22950,22950,22950,22950,0
20241122,202100,2629498300,22950,22950,22950,22950,0
20241122,202000,2629498300,22950,22950,22950,22950,0
20241122,201900,2629498300,22950,22950,22950,22950,0
20241122,201800,2629498300,22950,22950,22950,22950,0
20241122,201700,2629498300,22950,22950,22950,22950,0
20241122,201600,2629498300,22950,22950,22950,22950,0
20241122,201500,2629498300,22950,22950,22950,22950,0
20241122,201400,2629498300,22950,22950,22950,22950,0
20241122,201300,2629498300,22950,22950,22950,22950,0
20241122,201200,2629498300,22950,22950,22950,22950,768
20241122,201100,2629498300,22950,22950,22950,22950,0
20241122,201000,2629498300,22950,22950,22950,22950,0
20241122,200900,2629498300,22950,22950,22950,22950,0
20241122,200800,2629498300,22950,22950,22950,22950,0
20241122,200700,2629498300,22950,22950,22950,22950,0
20241122,200600,2629498300,22950,22950,22950,22950,0
20241122,200500,2629498300,22950,22950,22950,22950,0
20241122,200400,2629498300,22950,22950,22950,22950,0
20241122,200300,2629498300,22950,22950,22950,22950,0
20241122,200200,2629498300,22950,22950,22950,22950,0
20241122,200100,2629498300,22950,22950,22950,22950,0
20241122,200000,2629498300,22950,22950,22950,22950,0
20241122,195900,2629498300,22950,22950,22950,22950,0
20241122,195800,2629498300,22950,22950,22950,22950,0
20241122,195700,2629498300,22950,22950,22950,22950,0
20241122,195600,2629498300,22950,22950,22950,22950,0
20241122,195500,2629498300,22950,22950,22950,22950,0
20241122,195400,2629498300,22950,22950,22950,22950,0
20241122,195300,2629498300,22950,22950,22950,22950,0
20241122,195200,2629498300,22950,22950,22950,22950,0
20241122,195100,2629498300,22950,22950,22950,22950,0
20241122,195000,2629498300,22950,22950,22950,22950,0
20241122,194900,2629498300,22950,22950,22950,22950,0
20241122,194800,2629498300,22950,22950,22950,22950,0
20241122,194700,2629498300,22950,22950,22950,22950,0
20241122,194600,2629498300,22950,22950,22950,22950,0
20241122,194500,2629498300,22950,22950,22950,22950,0
20241122,194400,2629498300,22950,22950,22950,22950,0
20241122,194300,2629498300,22950,22950,22950,22950,0
20241122,194200,2629498300,22950,22950,22950,22950,768
20241122,194100,2629498300,22950,22950,22950,22950,0
20241122,194000,2629498300,22950,22950,22950,22950,0
20241122,193900,2629498300,22950,22950,22950,22950,0
20241122,193800,2629498300,22950,22950,22950,22950,0
20241122,193700,2629498300,22950,22950,22950,22950,0
20241122,193600,2629498300,22950,22950,22950,22950,0
20241122,193500,2629498300,22950,22950,22950,22950,0
20241122,193400,2629498300,22950,22950,22950,22950,0
20241122,193300,2629498300,22950,22950,22950,22950,0
20241122,193200,2629498300,22950,22950,22950,22950,0
20241122,193100,2629498300,22950,22950,22950,22950,0
20241122,193000,2629498300,22950,22950,22950,22950,0
20241122,192900,2629498300,22950,22950,22950,22950,0
20241122,192800,2629498300,22950,22950,22950,22950,0
20241122,192700,2629498300,22950,22950,22950,22950,0
20241122,192600,2629498300,22950,22950,22950,22950,0
20241122,192500,2629498300,22950,22950,22950,22950,0
20241122,192400,2629498300,22950,22950,22950,22950,0
20241122,192300,2629498300,22950,22950,22950,22950,0
20241122,192200,2629498300,22950,22950,22950,22950,0
20241122,192100,2629498300,22950,22950,22950,22950,0
20241122,192000,2629498300,22950,22950,22950,22950,0
20241122,191900,2629498300,22950,22950,22950,22950,0
20241122,191800,2629498300,22950,22950,22950,22950,0
20241122,191700,2629498300,22950,22950,22950,22950,0
20241122,191600,2629498300,22950,22950,22950,22950,0
20241122,191500,2629498300,22950,22950,22950,22950,0
20241122,191400,2629498300,22950,22950,22950,22950,0
20241122,191300,2629498300,22950,22950,22950,22950,0
20241122,191200,2629498300,22950,22950,22950,22950,768
20241122,191100,2629498300,22950,22950,22950,22950,0
20241122,191000,2629498300,22950,22950,22950,22950,0
20241122,190900,2629498300,22950,22950,22950,22950,0
20241122,190800,2629498300,22950,22950,22950,22950,0
20241122,190700,2629498300,22950,22950,22950,22950,0
20241122,190600,2629498300,22950,22950,22950,22950,0
20241122,190500,2629498300,22950,22950,22950,22950,0
20241122,190400,2629498300,22950,22950,22950,22950,0
20241122,190300,2629498300,22950,22950,22950,22950,0
20241122,190200,2629498300,22950,22950,22950,22950,0
20241122,190100,2629498300,22950,22950,22950,22950,0
20241122,190000,2629498300,22950,22950,22950,22950,0
20241122,185900,2629498300,22950,22950,22950,22950,0
20241122,185800,2629498300,22950,22950,22950,22950,0
20241122,185700,2629498300,22950,22950,22950,22950,0
20241122,185600,2629498300,22950,22950,22950,22950,0
20241122,185500,2629498300,22950,22950,22950,22950,0
20241122,185400,2629498300,22950,22950,22950,22950,0
20241122,185300,2629498300,22950,22950,22950,22950,0
20241122,185200,2629498300,22950,22950,22950,22950,0
20241122,185100,2629498300,22950,22950,22950,22950,0
20241122,185000,2629498300,22950,22950,22950,22950,0
20241122,184900,2629498300,22950,22950,22950,22950,0
20241122,184800,2629498300,22950,22950,22950,22950,0
20241122,184700,2629498300,22950,22950,22950,22950,0
20241122,184600,2629498300,22950,22950,22950,22950,0
20241122,184500,2629498300,22950,22950,22950,22950,0
20241122,184400,2629498300,22950,22950,22950,22950,0
20241122,184300,2629498300,22950,22950,22950,22950,0
20241122,184200,2629498300,22950,22950,22950,22950,768
20241122,184100,2629498300,22950,22950,22950,22950,0
20241122,184000,2629498300,22950,22950,22950,22950,0
20241122,183900,2629498300,22950,22950,22950,22950,0
20241122,183800,2629498300,22950,22950,22950,22950,0
20241122,183700,2629498300,22950,22950,22950,22950,0
20241122,183600,2629498300,22950,22950,22950,22950,0
20241122,183500,2629498300,22950,22950,22950,22950,0
20241122,183400,2629498300,22950,22950,22950,22950,0
20241122,183300,2629498300,22950,22950,22950,22950,0
20241122,183200,2629498300,22950,22950,22950,22950,0
20241122,183100,2629498300,22950,22950,22950,22950,0
20241122,183000,2629498300,22950,22950,22950,22950,0
20241122,182900,2629498300,22950,22950,22950,22950,0
20241122,182800,2629498300,22950,22950,22950,22950,0
20241122,182700,2629498300,22950,22950,22950,22950,0
20241122,182600,2629498300,22950,22950,22950,22950,0
20241122,182500,2629498300,22950,22950,22950,22950,0
20241122,182400,2629498300,22950,22950,22950,22950,0
20241122,182300,2629498300,22950,22950,22950,22950,0
20241122,182200,2629498300,22950,22950,22950,22950,0
20241122,182100,2629498300,22950,22950,22950,22950,0
20241122,182000,2629498300,22950,22950,22950,22950,0
20241122,181900,2629498300,22950,22950,22950,22950,0
20241122,181800,2629498300,22950,22950,22950,22950,0
20241122,181700,2629498300,22950,22950,22950,22950,0
20241122,181600,2629498300,22950,22950,22950,22950,0
20241122,181500,2629498300,22950,22950,22950,22950,0
20241122,181400,2629498300,22950,22950,22950,22950,0
20241122,181300,2629498300,22950,22950,22950,22950,0
20241122,181200,2629498300,22950,22950,22950,22950,768
20241122,181100,2629498300,22950,22950,22950,22950,0
20241122,181000,2629498300,22950,22950,22950,22950,0
20241122,180900,2629498300,22950,22950,22950,22950,0
20241122,180800,2629498300,22950,22950,22950,22950,0
20241122,180700,2629498300,22950,22950,22950,22950,0
20241122,180600,2629498300,22950,22950,22950,22950,0
20241122,180500,2629498300,22950,22950,22950,22950,0
20241122,180400,2629498300,22950,22950,22950,22950,0
20241122,180300,2629498300,22950,22950,22950,22950,0
20241122,180200,2629498300,22950,22950,22950,22950,0
20241122,180100,2629498300,22950,22950,22950,22950,0
20241122,180000,2629498300,22950,22950,22950,22950,0
20241122,175900,2629498300,22950,22950,22950,22950,0
20241122,175800,2629498300,22950,22950,22950,22950,0
20241122,175700,2629498300,22950,22950,22950,22950,0
20241122,175600,2629498300,22950,22950,22950,22950,0
20241122,175500,2629498300,22950,22950,22950,22950,0
20241122,175400,2629498300,22950,22950,22950,22950,0
20241122,175300,2629498300,22950,22950,22950,22950,0
20241122,175200,2629498300,22950,22950,22950,22950,0
20241122,175100,2629498300,22950,22950,22950,22950,0
20241122,175000,2629498300,22950,22950,22950,22950,0
20241122,174900,2629498300,22950,22950,22950,22950,0
20241122,174800,2629498300,22950,22950,22950,22950,0
20241122,174700,2629498300,22950,22950,22950,22950,0
20241122,174600,2629498300,22950,22950,22950,22950,0
20241122,174500,2629498300,22950,22950,22950,22950,0
20241122,174400,2629498300,22950,22950,22950,22950,0
20241122,174300,2629498300,22950,22950,22950,22950,0
20241122,174200,2629498300,22950,22950,22950,22950,768
20241122,174100,2629498300,22950,22950,22950,22950,0
20241122,174000,2629498300,22950,22950,22950,22950,0
20241122,173900,2629498300,22950,22950,22950,22950,0
20241122,173800,2629498300,22950,22950,22950,22950,0
20241122,173700,2629498300,22950,22950,22950,22950,0
20241122,173600,2629498300,22950,22950,22950,22950,0
20241122,173500,2629498300,22950,22950,22950,22950,0
20241122,173400,2629498300,22950,22950,22950,22950,0
20241122,173300,2629498300,22950,22950,22950,22950,0
20241122,173200,2629498300,22950,22950,22950,22950,0
20241122,173100,2629498300,22950,22950,22950,22950,0
20241122,173000,2629498300,22950,22950,22950,22950,0
20241122,172900,2629498300,22950,22950,22950,22950,0
20241122,172800,2629498300,22950,22950,22950,22950,0
20241122,172700,2629498300,22950,22950,22950,22950,0
20241122,172600,2629498300,22950,22950,22950,22950,0
20241122,172500,2629498300,22950,22950,22950,22950,0
20241122,172400,2629498300,22950,22950,22950,22950,0
20241122,172300,2629498300,22950,22950,22950,22950,0
20241122,172200,2629498300,22950,22950,22950,22950,0
20241122,172100,2629498300,22950,22950,22950,22950,0
20241122,172000,2629498300,22950,22950,22950,22950,0
20241122,171900,2629498300,22950,22950,22950,22950,0
20241122,171800,2629498300,22950,22950,22950,22950,0
20241122,171700,2629498300,22950,22950,22950,22950,0
20241122,171600,2629498300,22950,22950,22950,22950,0
20241122,171500,2629498300,22950,22950,22950,22950,0
20241122,171400,2629498300,22950,22950,22950,22950,0
20241122,171300,2629498300,22950,22950,22950,22950,0
20241122,171200,2629498300,22950,22950,22950,22950,768
20241122,171100,2629498300,22950,22950,22950,22950,0
20241122,171000,2629498300,22950,22950,22950,22950,0
20241122,170900,2629498300,22950,22950,22950,22950,0
20241122,170800,2629498300,22950,22950,22950,22950,0
20241122,170700,2629498300,22950,22950,22950,22950,0
20241122,170600,2629498300,22950,22950,22950,22950,0
20241122,170500,2629498300,22950,22950,22950,22950,0
20241122,170400,2629498300,22950,22950,22950,22950,0
20241122,170300,2629498300,22950,22950,22950,22950,0
20241122,170200,2629498300,22950,22950,22950,22950,0
20241122,170100,2629498300,22950,22950,22950,22950,0
20241122,170000,2629498300,22950,22950,22950,22950,0
20241122,165900,2629498300,22950,22950,22950,22950,0
20241122,165800,2629498300,22950,22950,22950,22950,0
20241122,165700,2629498300,22950,22950,22950,22950,0
20241122,165600,2629498300,22950,22950,22950,22950,0
20241122,165500,2629498300,22950,22950,22950,22950,0
20241122,165400,2629498300,22950,22950,22950,22950,0
20241122,165300,2629498300,22950,22950,22950,22950,0
20241122,165200,2629498300,22950,22950,22950,22950,0
20241122,165100,2629498300,22950,22950,22950,22950,0
20241122,165000,2629498300,22950,22950,22950,22950,0
20241122,164900,2629498300,22950,22950,22950,22950,0
20241122,164800,2629498300,22950,22950,22950,22950,0
20241122,164700,2629498300,22950,22950,22950,22950,0
20241122,164600,2629498300,22950,22950,22950,22950,0
20241122,164500,2629498300,22950,22950,22950,22950,0
20241122,164400,2629498300,22950,22950,22950,22950,0
20241122,164300,2629498300,22950,22950,22950,22950,0
20241122,164200,2629498300,22950,22950,22950,22950,768
20241122,164100,2629498300,22950,22950,22950,22950,0
20241122,164000,2629498300,22950,22950,22950,22950,0
20241122,163900,2629498300,22950,22950,22950,22950,0
20241122,163800,2629498300,22950,22950,22950,22950,0
20241122,163700,2629498300,22950,22950,22950,22950,0
20241122,163600,2629498300,22950,22950,22950,22950,0
20241122,163500,2629498300,22950,22950,22950,22950,0
20241122,163400,2629498300,22950,22950,22950,22950,0
20241122,163300,2629498300,22950,22950,22950,22950,0
20241122,163200,2629498300,22950,22950,22950,22950,0
20241122,163100,2629498300,22950,22950,22950,22950,0
20241122,163000,2629498300,22950,22950,22950,22950,0
20241122,162900,2629498300,22950,22950,22950,22950,0
20241122,162800,2629498300,22950,22950,22950,22950,0
20241122,162700,2629498300,22950,22950,22950,22950,0
20241122,162600,2629498300,22950,22950,22950,22950,0
20241122,162500,2629498300,22950,22950,22950,22950,0
20241122,162400,2629498300,22950,22950,22950,22950,0
20241122,162300,2629498300,22950,22950,22950,22950,0
20241122,162200,2629498300,22950,22950,22950,22950,0
20241122,162100,2629498300,22950,22950,22950,22950,0
20241122,162000,2629498300,22950,22950,22950,22950,0
20241122,161900,2629498300,22950,22950,22950,22950,0
20241122,161800,2629498300,22950,22950,22950,22950,0
20241122,161700,2629498300,22950,22950,22950,22950,0
20241122,161600,2629498300,22950,22950,22950,22950,0
20241122,161500,2629498300,22950,22950,22950,22950,0
20241122,161400,2629498300,22950,22950,22950,22950,0
20241122,161300,2629498300,22950,22950,22950,22950,0
20241122,161200,2629498300,22950,22950,22950,22950,768
20241122,161100,2629498300,22950,22950,22950,22950,0
20241122,161000,2629498300,22950,22950,22950,22950,0
20241122,160900,2629498300,22950,22950,22950,22950,0
20241122,160800,2629498300,22950,22950,22950,22950,0
20241122,160700,2629498300,22950,22950,22950,22950,0
20241122,160600,2629498300,22950,22950,22950,22950,0
20241122,160500,2629498300,22950,22950,22950,22950,0
20241122,160400,2629498300,22950,22950,22950,22950,0
20241122,160300,2629498300,22950,22950,22950,22950,0
20241122,160200,2629498300,22950,22950,22950,22950,0
20241122,160100,2629498300,22950,22950,22950,22950,0
20241122,160000,2629498300,22950,22950,22950,22950,0
20241122,155900,2629498300,22950,22950,22950,22950,0
20241122,155800,2629498300,22950,22950,22950,22950,0
20241122,155700,2629498300,22950,22950,22950,22950,0
20241122,155600,2629498300,22950,22950,22950,22950,0
20241122,155500,2629498300,22950,22950,22950,22950,0
20241122,155400,2629498300,22950,22950,22950,22950,0
20241122,155300,2629498300,22950,22950,22950,22950,0
20241122,155200,2629498300,22950,22950,22950,22950,0
20241122,155100,2629498300,22950,22950,22950,22950,0
20241122,155000,2629498300,22950,22950,22950,22950,0
20241122,154900,2629498300,22950,22950,22950,22950,0
20241122,154800,2629498300,22950,22950,22950,22950,0
20241122,154700,2629498300,22950,22950,22950,22950,0
20241122,154600,2629498300,22950,22950,22950,22950,0
20241122,154500,2629498300,22950,22950,22950,22950,0
20241122,154400,2629498300,22950,22950,22950,22950,0
20241122,154300,2629498300,22950,22950,22950,22950,0
20241122,154200,2629498300,22950,22950,22950,22950,768
20241122,154100,2629498300,22950,22950,22950,22950,0
20241122,154000,2629498300,22950,22950,22950,22950,0
20241122,153900,2629498300,22950,22950,22950,22950,0
20241122,153800,2629498300,22950,22950,22950,22950,0
20241122,153700,2629498300,22950,22950,22950,22950,0
20241122,153600,2629498300,22950,22950,22950,22950,0
20241122,153500,2629498300,22950,22950,22950,22950,0
20241122,153400,2629498300,22950,22950,22950,22950,0
20241122,153300,2629498300,22950,22950,22950,22950,0
20241122,153200,2629498300,22950,22950,22950,22950,0
20241122,153100,2629498300,22950,22950,22950,22950,0
20241122,153000,2629498300,22950,22950,22950,22950,768
20241122,152900,2611872700,23000,23000,23000,23000,0
20241122,152800,2611872700,23000,23000,23000,23000,0
20241122,152700,2611872700,23000,23000,23000,23000,0
20241122,152600,2611872700,23000,23000,23000,23000,0
20241122,152500,2611872700,23000,23000,23000,23000,0
20241122,152400,2611872700,23000,23000,23000,23000,0
20241122,152300,2611872700,23000,23000,23000,23000,0
20241122,152200,2611872700,23000,23000,23000,23000,0
20241122,152100,2611872700,23000,23000,23000,23000,0
20241122,152000,2611872700,23000,23000,23000,23000,0
20241122,151900,2611872700,23000,23000,23000,22950,215
20241122,151800,2606937800,23000,23000,23000,23000,9
20241122,151700,2606730800,23000,22950,23000,22950,265
20241122,151600,2600646450,23000,22900,23000,22900,607
20241122,151500,2586721300,22850,22850,22900,22850,521
20241122,151400,2574815950,22900,22900,22950,22900,30
20241122,151300,2574128900,22950,22900,22950,22900,12
20241122,151200,2573853800,22950,22900,22950,22900,314
20241122,151100,2566648000,22950,22900,22950,22900,1207
20241122,151000,2538982750,22900,22900,22900,22900,373
20241122,150900,2530441050,22850,22850,22850,22850,462
20241122,150800,2519884350,22850,22900,22900,22850,9
20241122,150700,2519678500,22900,22900,22900,22900,360
20241122,150600,2511434500,22900,22900,22900,22900,270
20241122,150500,2505251500,22900,22900,22900,22900,604
20241122,150400,2491419900,22950,22950,22950,22950,5
20241122,150300,2491305150,22900,22900,22900,22900,6
20241122,150200,2491167750,22950,22950,22950,22950,7
20241122,150100,2491007100,22950,22900,22950,22900,667
20241122,150000,2475700500,22900,22950,22950,22900,101
20241122,145900,2473387550,22950,22900,22950,22900,56
20241122,145800,2472102650,22950,22900,22950,22900,60
20241122,145700,2470725900,22950,22950,22950,22950,2
20241122,145600,2470680000,22950,22900,22950,22900,104
20241122,145500,2468296000,22950,22900,22950,22900,65
20241122,145400,2466805000,22950,22950,22950,22950,29
20241122,145300,2466139450,23000,22950,23000,22900,156
20241122,145200,2462557400,23000,22950,23000,22950,66
20241122,145100,2461040200,22950,22950,22950,22950,11
20241122,145000,2460787750,23000,22950,23000,22950,58
20241122,144900,2459454200,23000,22950,23000,22950,615
20241122,144800,2445309250,22950,22950,22950,22950,333
20241122,144700,2437666900,23000,22950,23000,22950,162
20241122,144600,2433946500,22950,22950,23000,22950,64
20241122,144500,2432475100,23000,23000,23000,23000,20
20241122,144400,2432015100,23000,22950,23000,22950,53
20241122,144300,2430796400,23000,23000,23000,23000,53
20241122,144200,2429577400,22950,22950,22950,22950,274
20241122,144100,2423289100,22950,22950,23000,22950,145
20241122,144000,2419956200,22950,23000,23000,22950,465
20241122,143900,2409281850,23000,22950,23000,22950,118
20241122,143800,2406568150,23000,22950,23000,22950,61
20241122,143700,2405165700,23000,22950,23000,22950,177
20241122,143600,2401101000,22950,22950,22950,22950,53
20241122,143500,2399884650,22950,22950,23000,22950,76
20241122,143400,2398138050,22950,22950,22950,22950,68
20241122,143300,2396577450,22900,22950,22950,22900,102
20241122,143200,2394241550,23000,23000,23000,23000,47
20241122,143100,2393160550,22900,23000,23000,22900,80
20241122,143000,2391322250,23000,22950,23000,22900,124
20241122,142900,2388477200,23000,22950,23000,22950,66
20241122,142800,2386960200,23000,22950,23000,22950,1546
20241122,142700,2351404500,22950,23000,23000,22950,162
20241122,142600,2347684450,23000,23000,23000,23000,46
20241122,142500,2346626450,23000,22950,23000,22950,102
20241122,142400,2344285350,22950,22950,22950,22950,5
20241122,142300,2344170600,23000,23000,23000,23000,47
20241122,142200,2343089600,22900,22900,22950,22900,113
20241122,142100,2340499400,22950,22950,22950,22950,1
20241122,142000,2340476450,22950,22900,22950,22900,63
20241122,141900,2339030900,22900,22950,22950,22900,92
20241122,141800,2336921400,22950,22900,22950,22900,83
20241122,141700,2335020550,22950,22900,22950,22900,48
20241122,141600,2333919100,22900,22950,22950,22900,65
20241122,141500,2332427650,22950,22950,22950,22950,0
20241122,141400,2332427650,22950,22950,22950,22900,451
20241122,141300,2322096000,22950,22950,22950,22950,81
20241122,141200,2320237050,22950,22950,22950,22900,133
20241122,141100,2317185000,22950,22900,22950,22900,49
20241122,141000,2316060500,22900,22900,22950,22900,235
20241122,140900,2310676300,22950,22900,22950,22900,408
20241122,140800,2301332700,22950,23000,23000,22900,51
20241122,140700,2300160250,22950,22950,22950,22950,165
20241122,140600,2296373500,22900,22950,22950,22900,1372
20241122,140500,2264953400,23000,22950,23000,22900,2737
20241122,140400,2202196550,22950,23000,23000,22950,541
20241122,140300,2189777950,22950,22950,23000,22950,27
20241122,140200,2189158200,23000,23000,23000,22950,228
20241122,140100,2183914250,23000,23000,23000,22950,634
20241122,140000,2169332700,23000,23000,23000,23000,9
20241122,135900,2169125700,23000,22900,23000,22900,1082
20241122,135800,2144266850,22900,22900,22900,22900,0
20241122,135700,2144266850,22900,22900,22900,22900,180
20241122,135600,2140144850,22900,22950,22950,22900,108
20241122,135500,2137669350,22900,22900,22900,22900,195
20241122,135400,2133203850,22950,22900,22950,22900,130
20241122,135300,2130224150,22900,22850,22900,22850,251
20241122,135200,2124486550,22850,22850,22850,22850,1014
20241122,135100,2101316650,22850,22850,22850,22800,109
20241122,135000,2098828500,22850,22850,22850,22850,69
20241122,134900,2097251850,22850,22850,22850,22850,0
20241122,134800,2097251850,22850,22850,22850,22850,51
20241122,134700,2096086500,22900,22900,22900,22900,48
20241122,134600,2094987300,22900,22900,22900,22900,0
20241122,134500,2094987300,22900,22800,22900,22800,213
20241122,134400,2090125600,22800,22900,22900,22800,1361
20241122,134300,2059031950,22900,22900,22900,22900,0
20241122,134200,2059031950,22900,22950,22950,22900,54
20241122,134100,2057795150,22950,22900,22950,22900,226
20241122,134000,2052618750,22900,22900,22900,22900,207
20241122,133900,2047878450,22950,22900,22950,22900,89
20241122,133800,2045837850,22900,22950,22950,22900,64
20241122,133700,2044369300,22900,22950,22950,22900,6
20241122,133600,2044231850,22950,22950,22950,22900,1299
20241122,133500,2014481700,22950,22950,22950,22950,48
20241122,133400,2013380100,22950,22950,22950,22900,21
20241122,133300,2012898400,22950,22950,22950,22950,341
20241122,133200,2005072450,22900,22900,22950,22900,60
20241122,133100,2003695850,22950,22900,22950,22900,98
20241122,133000,2001447600,22900,22900,22950,22900,97
20241122,132900,1999223550,22950,22950,22950,22900,66
20241122,132800,1997709150,22950,22950,22950,22950,40
20241122,132700,1996791150,22950,22900,22950,22900,203
20241122,132600,1992132550,22950,22900,22950,22900,68
20241122,132500,1990574800,22850,22850,22900,22850,344
20241122,132400,1982701050,22850,22800,22850,22800,55
20241122,132300,1981446250,22800,22850,22850,22800,57
20241122,132200,1980144250,22850,22850,22850,22850,100
20241122,132100,1977859250,22850,22850,22850,22850,101
20241122,132000,1975551400,22850,22900,22900,22850,65
20241122,131900,1974063750,22850,22850,22850,22850,123
20241122,131800,1971253200,22950,22900,22950,22900,104
20241122,131700,1968868900,22950,22950,22950,22950,45
20241122,131600,1967836150,22900,22900,22950,22900,176
20241122,131500,1963805000,22900,22950,22950,22900,64
20241122,131400,1962336500,22850,22850,22900,22850,151
20241122,131300,1958883650,22850,22850,22850,22850,372
20241122,131200,1950383450,22850,22850,22850,22850,51
20241122,131100,1949218100,22800,22900,22900,22800,113
20241122,131000,1946636900,22750,22850,22850,22750,1206
20241122,130900,1919168950,22850,22850,22900,22850,125
20241122,130800,1916310050,22850,22850,22850,22800,106
20241122,130700,1913888400,22850,22850,22900,22850,257
20241122,130600,1908010900,22850,22850,22850,22850,6
20241122,130500,1907873800,22900,22900,22900,22800,107
20241122,130400,1905428150,22900,22900,22900,22900,1294
20241122,130300,1875795550,22900,22950,22950,22900,295
20241122,130200,1869032350,22900,22950,22950,22900,53
20241122,130100,1867816350,22950,23000,23000,22950,350
20241122,130000,1859783650,23000,23050,23050,23000,73
20241122,125900,1858102100,22950,23050,23050,22950,178
20241122,125800,1854005900,23050,23050,23050,23050,104
20241122,125700,1851608700,23050,23000,23050,23000,161
20241122,125600,1847897900,23000,23050,23050,23000,50
20241122,125500,1846745650,23000,23000,23000,23000,1
20241122,125400,1846722650,23000,23100,23100,23000,57
20241122,125300,1845409050,23100,23050,23100,23000,32
20241122,125200,1844670800,23100,23050,23100,23050,248
20241122,125100,1838951950,23050,23050,23050,23000,232
20241122,125000,1833604750,23000,23050,23050,23000,91
20241122,124900,1831511700,23050,23050,23050,23000,198
20241122,124800,1826950550,23050,23000,23050,23000,56
20241122,124700,1825659850,23000,23000,23000,23000,10
20241122,124600,1825429850,23050,23000,23050,23000,135
20241122,124500,1822322550,23000,23000,23000,23000,7
20241122,124400,1822161550,22950,23000,23000,22950,2045
20241122,124300,1775127100,23000,22950,23000,22950,123
20241122,124200,1772301950,22950,23000,23000,22950,149
20241122,124100,1768877450,23000,23000,23000,23000,10
20241122,124000,1768647450,23050,23000,23050,23000,230
20241122,123900,1763354950,23000,23000,23050,23000,86
20241122,123800,1761374250,23000,23000,23000,23000,1
20241122,123700,1761351250,23000,23000,23050,23000,112
20241122,123600,1758773000,23000,23000,23000,23000,56
20241122,123500,1757485000,23000,23000,23000,23000,48
20241122,123400,1756381000,23000,23000,23000,23000,6
20241122,123300,1756243000,23050,23000,23050,23000,202
20241122,123200,1751596800,23000,23000,23000,23000,15
20241122,123100,1751251800,23000,23000,23100,23000,454
20241122,123000,1740805300,23000,23150,23150,23000,353
20241122,122900,1732677800,23100,23100,23100,23100,49
20241122,122800,1731545900,23150,23100,23150,23100,51
20241122,122700,1730365500,23100,23100,23100,23100,6
20241122,122600,1730226900,23150,23150,23150,23150,0
20241122,122500,1730226900,23150,23100,23150,23100,452
20241122,122400,1719772950,23100,23150,23150,23100,58
20241122,122300,1718430500,23100,23100,23100,23100,323
20241122,122200,1710969200,23150,23100,23150,23100,64
20241122,122100,1709487900,23150,23100,23150,23100,56
20241122,122000,1708191750,23100,23100,23100,23100,5
20241122,121900,1708076250,23150,23100,23150,23100,69
20241122,121800,1706479900,23100,23150,23150,23100,172
20241122,121700,1702498400,23100,23100,23150,23100,306
20241122,121600,1695429700,23150,23150,23150,23150,189
20241122,121500,1691054350,23150,23100,23150,23100,500
20241122,121400,1679481150,23100,23100,23150,23100,789
20241122,121300,1661219000,23150,23050,23150,23050,558
20241122,121200,1648318250,23000,23050,23050,23000,656
20241122,121100,1633202850,23000,23050,23050,23000,36
20241122,121000,1632373350,23050,23000,23050,23000,127
20241122,120900,1629446550,23000,23050,23050,23000,60
20241122,120800,1628063800,23000,23000,23000,23000,171
20241122,120700,1624130800,23000,22950,23000,22950,163
20241122,120600,1620382350,22950,22950,23000,22950,553
20241122,120500,1607671250,22900,22950,22950,22900,9
20241122,120400,1607464950,22950,22900,22950,22900,173
20241122,120300,1603494750,22900,22850,22900,22850,160
20241122,120200,1599833350,22850,22800,22850,22800,103
20241122,120100,1597481350,22800,22800,22800,22700,889
20241122,120000,1577267700,22750,22700,22750,22700,58
20241122,115900,1575949150,22700,22700,22750,22700,103
20241122,115800,1573609550,22700,22750,22750,22700,1369
20241122,115700,1542524650,22750,22750,22750,22750,66
20241122,115600,1541023150,22750,22750,22750,22750,316
20241122,115500,1533834150,22750,22750,22750,22750,38
20241122,115400,1532969650,22750,22750,22750,22750,66
20241122,115300,1531468150,22750,22750,22800,22750,319
20241122,115200,1524206200,22750,22750,22750,22750,57
20241122,115100,1522909450,22750,22750,22800,22750,496
20241122,115000,1511620450,22750,22750,22750,22750,119
20241122,114900,1508913200,22750,22750,22750,22750,47
20241122,114800,1507843950,22850,22750,22850,22700,675
20241122,114700,1492448300,22700,22700,22700,22700,69
20241122,114600,1490882000,22700,22700,22750,22700,300
20241122,114500,1484059450,22750,22750,22750,22700,210
20241122,114400,1479286800,22700,22750,22750,22700,217
20241122,114300,1474352250,22700,22700,22750,22700,151
20241122,114200,1470920550,22700,22750,22750,22700,255
20241122,114100,1465131900,22700,22700,22750,22700,184
20241122,114000,1460949900,22700,22700,22700,22700,240
20241122,113900,1455501900,22700,22700,22750,22700,131
20241122,113800,1452527850,22700,22700,22700,22700,74
20241122,113700,1450848050,22700,22700,22700,22700,137
20241122,113600,1447738150,22700,22700,22700,22700,182
20241122,113500,1443606750,22700,22700,22700,22700,57
20241122,113400,1442312850,22700,22700,22750,22700,240
20241122,113300,1436862000,22700,22700,22700,22700,118
20241122,113200,1434183400,22700,22700,22700,22700,289
20241122,113100,1427623100,22700,22700,22700,22700,56
20241122,113000,1426351900,22700,22700,22750,22700,144
20241122,112900,1423082850,22750,22750,22750,22700,486
20241122,112800,1412047850,22750,22700,22750,22700,146
20241122,112700,1408728650,22700,22700,22700,22700,157
20241122,112600,1405164750,22700,22700,22750,22700,43
20241122,112500,1404188500,22700,22700,22700,22700,340
20241122,112400,1396470500,22700,22700,22750,22700,40
20241122,112300,1395562450,22700,22700,22750,22700,54
20241122,112200,1394336400,22750,22750,22750,22700,340
20241122,112100,1386610550,22750,22800,22800,22750,417
20241122,112000,1377123600,22750,22750,22800,22750,250
20241122,111900,1371436050,22750,22750,22750,22750,55
20241122,111800,1370184800,22750,22700,22750,22700,120
20241122,111700,1367458350,22750,22750,22750,22700,40
20241122,111600,1366548850,22750,22750,22750,22750,169
20241122,111500,1362704100,22750,22750,22750,22750,46
20241122,111400,1361657600,22750,22750,22750,22700,85
20241122,111300,1359726350,22700,22650,22750,22650,1010
20241122,111200,1336788650,22700,22650,22700,22650,264
20241122,111100,1330802350,22650,22700,22750,22650,581
20241122,111000,1317618050,22700,22700,22700,22700,292
20241122,110900,1310989650,22700,22700,22700,22700,1307
20241122,110800,1281320750,22700,22700,22750,22700,576
20241122,110700,1268245000,22700,22750,22750,22700,66
20241122,110600,1266745700,22700,22700,22850,22700,82
20241122,110500,1264880750,22700,22700,22850,22700,243
20241122,110400,1259354950,22700,22700,22700,22700,104
20241122,110300,1256994150,22700,22700,22750,22700,269
20241122,110200,1250880300,22750,22700,22750,22700,106
20241122,110100,1248472800,22700,22750,22750,22700,96
20241122,110000,1246293300,22700,22700,22700,22700,64
20241122,105900,1244840500,22700,22650,22700,22650,170
20241122,105800,1240983350,22650,22700,22750,22650,81
20241122,105700,1239146100,22650,22650,22700,22650,459
20241122,105600,1228729450,22700,22650,22700,22650,161
20241122,105500,1225082500,22700,22650,22700,22650,356
20241122,105400,1217017800,22650,22700,22700,22650,1899
20241122,105300,1173913250,22700,22700,22750,22700,80
20241122,105200,1172096900,22700,22750,22750,22700,224
20241122,105100,1167011850,22700,22700,22750,22700,116
20241122,105000,1164378600,22750,22750,22750,22700,296
20241122,104900,1157646500,22700,22700,22700,22700,76
20241122,104800,1155921300,22700,22700,22750,22700,739
20241122,104700,1139135450,22700,22700,22750,22700,333
20241122,104600,1131567350,22700,22700,22750,22700,167
20241122,104500,1127775850,22700,22700,22700,22700,541
20241122,104400,1115495150,22700,22700,22750,22700,501
20241122,104300,1104117600,22750,22750,22750,22700,330
20241122,104200,1096623450,22750,22750,22800,22700,834
20241122,104100,1077649900,22750,22800,22800,22750,522
20241122,104000,1065767550,22750,22800,22800,22750,843
20241122,103900,1046550000,22800,22800,22800,22800,365
20241122,103800,1038228000,22800,22800,22850,22800,270
20241122,103700,1032065800,22800,22800,22800,22800,1057
20241122,103600,1007966200,22800,22850,22850,22800,113
20241122,103500,1005387900,22850,22850,22850,22850,156
20241122,103400,1001823300,22850,22850,22850,22850,1147
20241122,103300,975614350,22850,22900,22900,22850,109
20241122,103200,973121550,22850,22900,22900,22850,391
20241122,103100,964167900,22950,22950,22950,22900,223
20241122,103000,959053200,22950,22950,22950,22950,40
20241122,102900,958135200,22900,22900,22900,22850,3014
20241122,102800,889166650,23000,22950,23000,22900,123
20241122,102700,886344500,22950,23000,23000,22950,215
20241122,102600,881399750,23000,22950,23000,22950,162
20241122,102500,877679350,22950,22950,22950,22950,678
20241122,102400,862119250,22950,22950,23000,22950,501
20241122,102300,850619050,23000,22950,23000,22950,30
20241122,102200,849929300,23000,22950,23000,22950,117
20241122,102100,847241800,22950,22950,22950,22950,923
20241122,102000,826058950,22950,22950,22950,22950,5
20241122,101900,825944200,23000,23000,23000,23000,340
20241122,101800,818124200,23000,23000,23000,23000,214
20241122,101700,813202200,23000,23000,23000,23000,6
20241122,101600,813064200,23000,23000,23000,23000,380
20241122,101500,804324200,23000,23000,23000,23000,279
20241122,101400,797907200,23000,23000,23000,23000,66
20241122,101300,796389200,22950,23050,23050,22950,833
20241122,101200,777244100,23050,23000,23050,23000,2341
20241122,101100,723400750,23050,23050,23050,23050,78
20241122,101000,721602850,23050,23050,23050,23050,206
20241122,100900,716854550,23050,23050,23100,23050,515
20241122,100800,704983500,23050,23100,23100,23050,110
20241122,100700,702447500,23100,23100,23100,23100,50
20241122,100600,701292500,23100,23100,23150,23100,245
20241122,100500,695632350,23150,23150,23150,23150,37
20241122,100400,694775800,23150,23150,23150,23150,486
20241122,100300,683524900,23200,23150,23200,23150,8
20241122,100200,683339450,23150,23200,23200,23150,6
20241122,100100,683200400,23150,23100,23150,23100,736
20241122,100000,666197500,23050,23100,23100,23050,72
20241122,095900,664536500,23100,23100,23100,23100,6
20241122,095800,664397900,23100,23100,23100,23100,68
20241122,095700,662827100,23100,23100,23100,23100,10
20241122,095600,662596100,23100,23050,23100,23050,45
20241122,095500,661556750,23050,23100,23100,23050,1109
20241122,095400,635988000,23100,23150,23150,23100,1215
20241122,095300,607917500,23150,23150,23150,23150,1391
20241122,095200,575715850,23200,23200,23200,23200,4
20241122,095100,575623050,23150,23150,23150,23150,6
20241122,095000,575484150,23200,23200,23200,23200,260
20241122,094900,569452150,23200,23200,23200,23200,2475
20241122,094800,512032150,23250,23250,23300,23250,56
20241122,094700,510728950,23200,23250,23250,23200,369
20241122,094600,502166800,23250,23250,23250,23200,32
20241122,094500,501422900,23250,23250,23250,23200,37
20241122,094400,500562800,23200,23200,23200,23200,72
20241122,094300,498892400,23200,23300,23300,23200,28
20241122,094200,498240700,23250,23250,23250,23250,6
20241122,094100,498101200,23300,23250,23300,23250,157
20241122,094000,494450850,23250,23250,23250,23250,73
20241122,093900,492753600,23250,23300,23300,23250,168
20241122,093800,488847300,23300,23300,23350,23300,51
20241122,093700,487656700,23300,23300,23350,23300,875
20241122,093600,467269150,23300,23250,23300,23200,414
20241122,093500,457625750,23250,23250,23250,23250,735
20241122,093400,440537000,23250,23200,23250,23200,21
20241122,093300,440049700,23200,23250,23250,23200,248
20241122,093200,434286000,23250,23200,23250,23200,69
20241122,093100,432682600,23250,23300,23300,23250,87
20241122,093000,430659450,23300,23250,23300,23200,309
20241122,092900,423475400,23250,23200,23250,23200,73
20241122,092800,421779300,23250,23200,23250,23200,10
20241122,092700,421547050,23200,23250,23250,23200,10
20241122,092600,421314700,23200,23250,23300,23200,120
20241122,092500,418526650,23250,23250,23250,23250,50
20241122,092400,417364150,23200,23200,23200,23200,291
20241122,092300,410612950,23250,23200,23250,23200,531
20241122,092200,398277200,23200,23200,23200,23200,234
20241122,092100,392848400,23200,23200,23200,23200,121
20241122,092000,390041200,23200,23200,23200,23200,145
20241122,091900,386677200,23250,23250,23250,23200,189
20241122,091800,382291350,23250,23250,23300,23250,476
20241122,091700,371224200,23250,23200,23300,23200,245
20241122,091600,365526550,23200,23200,23250,23200,539
20241122,091500,352999350,23200,23300,23300,23200,1311
20241122,091400,322573200,23300,23250,23300,23200,173
20241122,091300,318551950,23200,23200,23250,23200,116
20241122,091200,315856550,23150,23150,23250,23150,202
20241122,091100,311171550,23150,23150,23200,23100,2051
20241122,091000,263752600,23150,23200,23200,23150,801
20241122,090900,245206400,23200,23250,23250,23200,2990
20241122,090800,175822750,23250,23250,23250,23200,66
20241122,090700,174291150,23200,23150,23200,23150,443
20241122,090600,164028100,23150,23050,23150,23050,239
20241122,090500,158501350,23000,22950,23050,22950,178
20241122,090400,154408650,22950,23100,23100,22950,3181
20241122,090300,81248700,23100,23050,23100,23050,1047
20241122,090200,57069500,23100,23000,23100,23000,1376
20241122,090100,25322200,23000,23100,23100,23000,50
20241122,090000,24172000,23000,22900,23000,22900,1055