KissMeData/487570/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,214400,582763600,35750,35750,35750,35750,1609
20241122,214300,582763600,35750,35750,35750,35750,0
20241122,214200,582763600,35750,35750,35750,35750,0
20241122,214100,582763600,35750,35750,35750,35750,0
20241122,214000,582763600,35750,35750,35750,35750,0
20241122,213900,582763600,35750,35750,35750,35750,0
20241122,213800,582763600,35750,35750,35750,35750,0
20241122,213700,582763600,35750,35750,35750,35750,0
20241122,213600,582763600,35750,35750,35750,35750,0
20241122,213500,582763600,35750,35750,35750,35750,0
20241122,213400,582763600,35750,35750,35750,35750,0
20241122,213300,582763600,35750,35750,35750,35750,0
20241122,213200,582763600,35750,35750,35750,35750,0
20241122,213100,582763600,35750,35750,35750,35750,0
20241122,213000,582763600,35750,35750,35750,35750,0
20241122,212900,582763600,35750,35750,35750,35750,0
20241122,212800,582763600,35750,35750,35750,35750,0
20241122,212700,582763600,35750,35750,35750,35750,0
20241122,212600,582763600,35750,35750,35750,35750,0
20241122,212500,582763600,35750,35750,35750,35750,0
20241122,212400,582763600,35750,35750,35750,35750,0
20241122,212300,582763600,35750,35750,35750,35750,0
20241122,212200,582763600,35750,35750,35750,35750,0
20241122,212100,582763600,35750,35750,35750,35750,0
20241122,212000,582763600,35750,35750,35750,35750,0
20241122,211900,582763600,35750,35750,35750,35750,0
20241122,211800,582763600,35750,35750,35750,35750,0
20241122,211700,582763600,35750,35750,35750,35750,0
20241122,211600,582763600,35750,35750,35750,35750,0
20241122,211500,582763600,35750,35750,35750,35750,0
20241122,211400,582763600,35750,35750,35750,35750,1609
20241122,211300,582763600,35750,35750,35750,35750,0
20241122,211200,582763600,35750,35750,35750,35750,0
20241122,211100,582763600,35750,35750,35750,35750,0
20241122,211000,582763600,35750,35750,35750,35750,0
20241122,210900,582763600,35750,35750,35750,35750,0
20241122,210800,582763600,35750,35750,35750,35750,0
20241122,210700,582763600,35750,35750,35750,35750,0
20241122,210600,582763600,35750,35750,35750,35750,0
20241122,210500,582763600,35750,35750,35750,35750,0
20241122,210400,582763600,35750,35750,35750,35750,0
20241122,210300,582763600,35750,35750,35750,35750,0
20241122,210200,582763600,35750,35750,35750,35750,0
20241122,210100,582763600,35750,35750,35750,35750,0
20241122,210000,582763600,35750,35750,35750,35750,0
20241122,205900,582763600,35750,35750,35750,35750,0
20241122,205800,582763600,35750,35750,35750,35750,0
20241122,205700,582763600,35750,35750,35750,35750,0
20241122,205600,582763600,35750,35750,35750,35750,0
20241122,205500,582763600,35750,35750,35750,35750,0
20241122,205400,582763600,35750,35750,35750,35750,0
20241122,205300,582763600,35750,35750,35750,35750,0
20241122,205200,582763600,35750,35750,35750,35750,0
20241122,205100,582763600,35750,35750,35750,35750,0
20241122,205000,582763600,35750,35750,35750,35750,0
20241122,204900,582763600,35750,35750,35750,35750,0
20241122,204800,582763600,35750,35750,35750,35750,0
20241122,204700,582763600,35750,35750,35750,35750,0
20241122,204600,582763600,35750,35750,35750,35750,0
20241122,204500,582763600,35750,35750,35750,35750,0
20241122,204400,582763600,35750,35750,35750,35750,1609
20241122,204300,582763600,35750,35750,35750,35750,0
20241122,204200,582763600,35750,35750,35750,35750,0
20241122,204100,582763600,35750,35750,35750,35750,0
20241122,204000,582763600,35750,35750,35750,35750,0
20241122,203900,582763600,35750,35750,35750,35750,0
20241122,203800,582763600,35750,35750,35750,35750,0
20241122,203700,582763600,35750,35750,35750,35750,0
20241122,203600,582763600,35750,35750,35750,35750,0
20241122,203500,582763600,35750,35750,35750,35750,0
20241122,203400,582763600,35750,35750,35750,35750,0
20241122,203300,582763600,35750,35750,35750,35750,0
20241122,203200,582763600,35750,35750,35750,35750,0
20241122,203100,582763600,35750,35750,35750,35750,0
20241122,203000,582763600,35750,35750,35750,35750,0
20241122,202900,582763600,35750,35750,35750,35750,0
20241122,202800,582763600,35750,35750,35750,35750,0
20241122,202700,582763600,35750,35750,35750,35750,0
20241122,202600,582763600,35750,35750,35750,35750,0
20241122,202500,582763600,35750,35750,35750,35750,0
20241122,202400,582763600,35750,35750,35750,35750,0
20241122,202300,582763600,35750,35750,35750,35750,0
20241122,202200,582763600,35750,35750,35750,35750,0
20241122,202100,582763600,35750,35750,35750,35750,0
20241122,202000,582763600,35750,35750,35750,35750,0
20241122,201900,582763600,35750,35750,35750,35750,0
20241122,201800,582763600,35750,35750,35750,35750,0
20241122,201700,582763600,35750,35750,35750,35750,0
20241122,201600,582763600,35750,35750,35750,35750,0
20241122,201500,582763600,35750,35750,35750,35750,0
20241122,201400,582763600,35750,35750,35750,35750,1609
20241122,201300,582763600,35750,35750,35750,35750,0
20241122,201200,582763600,35750,35750,35750,35750,0
20241122,201100,582763600,35750,35750,35750,35750,0
20241122,201000,582763600,35750,35750,35750,35750,0
20241122,200900,582763600,35750,35750,35750,35750,0
20241122,200800,582763600,35750,35750,35750,35750,0
20241122,200700,582763600,35750,35750,35750,35750,0
20241122,200600,582763600,35750,35750,35750,35750,0
20241122,200500,582763600,35750,35750,35750,35750,0
20241122,200400,582763600,35750,35750,35750,35750,0
20241122,200300,582763600,35750,35750,35750,35750,0
20241122,200200,582763600,35750,35750,35750,35750,0
20241122,200100,582763600,35750,35750,35750,35750,0
20241122,200000,582763600,35750,35750,35750,35750,0
20241122,195900,582763600,35750,35750,35750,35750,0
20241122,195800,582763600,35750,35750,35750,35750,0
20241122,195700,582763600,35750,35750,35750,35750,0
20241122,195600,582763600,35750,35750,35750,35750,0
20241122,195500,582763600,35750,35750,35750,35750,0
20241122,195400,582763600,35750,35750,35750,35750,0
20241122,195300,582763600,35750,35750,35750,35750,0
20241122,195200,582763600,35750,35750,35750,35750,0
20241122,195100,582763600,35750,35750,35750,35750,0
20241122,195000,582763600,35750,35750,35750,35750,0
20241122,194900,582763600,35750,35750,35750,35750,0
20241122,194800,582763600,35750,35750,35750,35750,0
20241122,194700,582763600,35750,35750,35750,35750,0
20241122,194600,582763600,35750,35750,35750,35750,0
20241122,194500,582763600,35750,35750,35750,35750,0
20241122,194400,582763600,35750,35750,35750,35750,1609
20241122,194300,582763600,35750,35750,35750,35750,0
20241122,194200,582763600,35750,35750,35750,35750,0
20241122,194100,582763600,35750,35750,35750,35750,0
20241122,194000,582763600,35750,35750,35750,35750,0
20241122,193900,582763600,35750,35750,35750,35750,0
20241122,193800,582763600,35750,35750,35750,35750,0
20241122,193700,582763600,35750,35750,35750,35750,0
20241122,193600,582763600,35750,35750,35750,35750,0
20241122,193500,582763600,35750,35750,35750,35750,0
20241122,193400,582763600,35750,35750,35750,35750,0
20241122,193300,582763600,35750,35750,35750,35750,0
20241122,193200,582763600,35750,35750,35750,35750,0
20241122,193100,582763600,35750,35750,35750,35750,0
20241122,193000,582763600,35750,35750,35750,35750,0
20241122,192900,582763600,35750,35750,35750,35750,0
20241122,192800,582763600,35750,35750,35750,35750,0
20241122,192700,582763600,35750,35750,35750,35750,0
20241122,192600,582763600,35750,35750,35750,35750,0
20241122,192500,582763600,35750,35750,35750,35750,0
20241122,192400,582763600,35750,35750,35750,35750,0
20241122,192300,582763600,35750,35750,35750,35750,0
20241122,192200,582763600,35750,35750,35750,35750,0
20241122,192100,582763600,35750,35750,35750,35750,0
20241122,192000,582763600,35750,35750,35750,35750,0
20241122,191900,582763600,35750,35750,35750,35750,0
20241122,191800,582763600,35750,35750,35750,35750,0
20241122,191700,582763600,35750,35750,35750,35750,0
20241122,191600,582763600,35750,35750,35750,35750,0
20241122,191500,582763600,35750,35750,35750,35750,0
20241122,191400,582763600,35750,35750,35750,35750,1609
20241122,191300,582763600,35750,35750,35750,35750,0
20241122,191200,582763600,35750,35750,35750,35750,0
20241122,191100,582763600,35750,35750,35750,35750,0
20241122,191000,582763600,35750,35750,35750,35750,0
20241122,190900,582763600,35750,35750,35750,35750,0
20241122,190800,582763600,35750,35750,35750,35750,0
20241122,190700,582763600,35750,35750,35750,35750,0
20241122,190600,582763600,35750,35750,35750,35750,0
20241122,190500,582763600,35750,35750,35750,35750,0
20241122,190400,582763600,35750,35750,35750,35750,0
20241122,190300,582763600,35750,35750,35750,35750,0
20241122,190200,582763600,35750,35750,35750,35750,0
20241122,190100,582763600,35750,35750,35750,35750,0
20241122,190000,582763600,35750,35750,35750,35750,0
20241122,185900,582763600,35750,35750,35750,35750,0
20241122,185800,582763600,35750,35750,35750,35750,0
20241122,185700,582763600,35750,35750,35750,35750,0
20241122,185600,582763600,35750,35750,35750,35750,0
20241122,185500,582763600,35750,35750,35750,35750,0
20241122,185400,582763600,35750,35750,35750,35750,0
20241122,185300,582763600,35750,35750,35750,35750,0
20241122,185200,582763600,35750,35750,35750,35750,0
20241122,185100,582763600,35750,35750,35750,35750,0
20241122,185000,582763600,35750,35750,35750,35750,0
20241122,184900,582763600,35750,35750,35750,35750,0
20241122,184800,582763600,35750,35750,35750,35750,0
20241122,184700,582763600,35750,35750,35750,35750,0
20241122,184600,582763600,35750,35750,35750,35750,0
20241122,184500,582763600,35750,35750,35750,35750,0
20241122,184400,582763600,35750,35750,35750,35750,1609
20241122,184300,582763600,35750,35750,35750,35750,0
20241122,184200,582763600,35750,35750,35750,35750,0
20241122,184100,582763600,35750,35750,35750,35750,0
20241122,184000,582763600,35750,35750,35750,35750,0
20241122,183900,582763600,35750,35750,35750,35750,0
20241122,183800,582763600,35750,35750,35750,35750,0
20241122,183700,582763600,35750,35750,35750,35750,0
20241122,183600,582763600,35750,35750,35750,35750,0
20241122,183500,582763600,35750,35750,35750,35750,0
20241122,183400,582763600,35750,35750,35750,35750,0
20241122,183300,582763600,35750,35750,35750,35750,0
20241122,183200,582763600,35750,35750,35750,35750,0
20241122,183100,582763600,35750,35750,35750,35750,0
20241122,183000,582763600,35750,35750,35750,35750,0
20241122,182900,582763600,35750,35750,35750,35750,0
20241122,182800,582763600,35750,35750,35750,35750,0
20241122,182700,582763600,35750,35750,35750,35750,0
20241122,182600,582763600,35750,35750,35750,35750,0
20241122,182500,582763600,35750,35750,35750,35750,0
20241122,182400,582763600,35750,35750,35750,35750,0
20241122,182300,582763600,35750,35750,35750,35750,0
20241122,182200,582763600,35750,35750,35750,35750,0
20241122,182100,582763600,35750,35750,35750,35750,0
20241122,182000,582763600,35750,35750,35750,35750,0
20241122,181900,582763600,35750,35750,35750,35750,0
20241122,181800,582763600,35750,35750,35750,35750,0
20241122,181700,582763600,35750,35750,35750,35750,0
20241122,181600,582763600,35750,35750,35750,35750,0
20241122,181500,582763600,35750,35750,35750,35750,0
20241122,181400,582763600,35750,35750,35750,35750,1609
20241122,181300,582763600,35750,35750,35750,35750,0
20241122,181200,582763600,35750,35750,35750,35750,0
20241122,181100,582763600,35750,35750,35750,35750,0
20241122,181000,582763600,35750,35750,35750,35750,0
20241122,180900,582763600,35750,35750,35750,35750,0
20241122,180800,582763600,35750,35750,35750,35750,0
20241122,180700,582763600,35750,35750,35750,35750,0
20241122,180600,582763600,35750,35750,35750,35750,0
20241122,180500,582763600,35750,35750,35750,35750,0
20241122,180400,582763600,35750,35750,35750,35750,0
20241122,180300,582763600,35750,35750,35750,35750,0
20241122,180200,582763600,35750,35750,35750,35750,0
20241122,180100,582763600,35750,35750,35750,35750,0
20241122,180000,582763600,35750,35750,35750,35750,0
20241122,175900,582763600,35750,35750,35750,35750,0
20241122,175800,582763600,35750,35750,35750,35750,0
20241122,175700,582763600,35750,35750,35750,35750,0
20241122,175600,582763600,35750,35750,35750,35750,0
20241122,175500,582763600,35750,35750,35750,35750,0
20241122,175400,582763600,35750,35750,35750,35750,0
20241122,175300,582763600,35750,35750,35750,35750,0
20241122,175200,582763600,35750,35750,35750,35750,0
20241122,175100,582763600,35750,35750,35750,35750,0
20241122,175000,582763600,35750,35750,35750,35750,0
20241122,174900,582763600,35750,35750,35750,35750,0
20241122,174800,582763600,35750,35750,35750,35750,0
20241122,174700,582763600,35750,35750,35750,35750,0
20241122,174600,582763600,35750,35750,35750,35750,0
20241122,174500,582763600,35750,35750,35750,35750,0
20241122,174400,582763600,35750,35750,35750,35750,1609
20241122,174300,582763600,35750,35750,35750,35750,0
20241122,174200,582763600,35750,35750,35750,35750,0
20241122,174100,582763600,35750,35750,35750,35750,0
20241122,174000,582763600,35750,35750,35750,35750,0
20241122,173900,582763600,35750,35750,35750,35750,0
20241122,173800,582763600,35750,35750,35750,35750,0
20241122,173700,582763600,35750,35750,35750,35750,0
20241122,173600,582763600,35750,35750,35750,35750,0
20241122,173500,582763600,35750,35750,35750,35750,0
20241122,173400,582763600,35750,35750,35750,35750,0
20241122,173300,582763600,35750,35750,35750,35750,0
20241122,173200,582763600,35750,35750,35750,35750,0
20241122,173100,582763600,35750,35750,35750,35750,0
20241122,173000,582763600,35750,35750,35750,35750,0
20241122,172900,582763600,35750,35750,35750,35750,0
20241122,172800,582763600,35750,35750,35750,35750,0
20241122,172700,582763600,35750,35750,35750,35750,0
20241122,172600,582763600,35750,35750,35750,35750,0
20241122,172500,582763600,35750,35750,35750,35750,0
20241122,172400,582763600,35750,35750,35750,35750,0
20241122,172300,582763600,35750,35750,35750,35750,0
20241122,172200,582763600,35750,35750,35750,35750,0
20241122,172100,582763600,35750,35750,35750,35750,0
20241122,172000,582763600,35750,35750,35750,35750,0
20241122,171900,582763600,35750,35750,35750,35750,0
20241122,171800,582763600,35750,35750,35750,35750,0
20241122,171700,582763600,35750,35750,35750,35750,0
20241122,171600,582763600,35750,35750,35750,35750,0
20241122,171500,582763600,35750,35750,35750,35750,0
20241122,171400,582763600,35750,35750,35750,35750,1609
20241122,171300,582763600,35750,35750,35750,35750,0
20241122,171200,582763600,35750,35750,35750,35750,0
20241122,171100,582763600,35750,35750,35750,35750,0
20241122,171000,582763600,35750,35750,35750,35750,0
20241122,170900,582763600,35750,35750,35750,35750,0
20241122,170800,582763600,35750,35750,35750,35750,0
20241122,170700,582763600,35750,35750,35750,35750,0
20241122,170600,582763600,35750,35750,35750,35750,0
20241122,170500,582763600,35750,35750,35750,35750,0
20241122,170400,582763600,35750,35750,35750,35750,0
20241122,170300,582763600,35750,35750,35750,35750,0
20241122,170200,582763600,35750,35750,35750,35750,0
20241122,170100,582763600,35750,35750,35750,35750,0
20241122,170000,582763600,35750,35750,35750,35750,0
20241122,165900,582763600,35750,35750,35750,35750,0
20241122,165800,582763600,35750,35750,35750,35750,0
20241122,165700,582763600,35750,35750,35750,35750,0
20241122,165600,582763600,35750,35750,35750,35750,0
20241122,165500,582763600,35750,35750,35750,35750,0
20241122,165400,582763600,35750,35750,35750,35750,0
20241122,165300,582763600,35750,35750,35750,35750,0
20241122,165200,582763600,35750,35750,35750,35750,0
20241122,165100,582763600,35750,35750,35750,35750,0
20241122,165000,582763600,35750,35750,35750,35750,0
20241122,164900,582763600,35750,35750,35750,35750,0
20241122,164800,582763600,35750,35750,35750,35750,0
20241122,164700,582763600,35750,35750,35750,35750,0
20241122,164600,582763600,35750,35750,35750,35750,0
20241122,164500,582763600,35750,35750,35750,35750,0
20241122,164400,582763600,35750,35750,35750,35750,1609
20241122,164300,582763600,35750,35750,35750,35750,0
20241122,164200,582763600,35750,35750,35750,35750,0
20241122,164100,582763600,35750,35750,35750,35750,0
20241122,164000,582763600,35750,35750,35750,35750,0
20241122,163900,582763600,35750,35750,35750,35750,0
20241122,163800,582763600,35750,35750,35750,35750,0
20241122,163700,582763600,35750,35750,35750,35750,0
20241122,163600,582763600,35750,35750,35750,35750,0
20241122,163500,582763600,35750,35750,35750,35750,0
20241122,163400,582763600,35750,35750,35750,35750,0
20241122,163300,582763600,35750,35750,35750,35750,0
20241122,163200,582763600,35750,35750,35750,35750,0
20241122,163100,582763600,35750,35750,35750,35750,0
20241122,163000,582763600,35750,35750,35750,35750,0
20241122,162900,582763600,35750,35750,35750,35750,0
20241122,162800,582763600,35750,35750,35750,35750,0
20241122,162700,582763600,35750,35750,35750,35750,0
20241122,162600,582763600,35750,35750,35750,35750,0
20241122,162500,582763600,35750,35750,35750,35750,0
20241122,162400,582763600,35750,35750,35750,35750,0
20241122,162300,582763600,35750,35750,35750,35750,0
20241122,162200,582763600,35750,35750,35750,35750,0
20241122,162100,582763600,35750,35750,35750,35750,0
20241122,162000,582763600,35750,35750,35750,35750,0
20241122,161900,582763600,35750,35750,35750,35750,0
20241122,161800,582763600,35750,35750,35750,35750,0
20241122,161700,582763600,35750,35750,35750,35750,0
20241122,161600,582763600,35750,35750,35750,35750,0
20241122,161500,582763600,35750,35750,35750,35750,0
20241122,161400,582763600,35750,35750,35750,35750,1609
20241122,161300,582763600,35750,35750,35750,35750,0
20241122,161200,582763600,35750,35750,35750,35750,0
20241122,161100,582763600,35750,35750,35750,35750,0
20241122,161000,582763600,35750,35750,35750,35750,0
20241122,160900,582763600,35750,35750,35750,35750,0
20241122,160800,582763600,35750,35750,35750,35750,0
20241122,160700,582763600,35750,35750,35750,35750,0
20241122,160600,582763600,35750,35750,35750,35750,0
20241122,160500,582763600,35750,35750,35750,35750,0
20241122,160400,582763600,35750,35750,35750,35750,0
20241122,160300,582763600,35750,35750,35750,35750,0
20241122,160200,582763600,35750,35750,35750,35750,0
20241122,160100,582763600,35750,35750,35750,35750,0
20241122,160000,582763600,35750,35750,35750,35750,0
20241122,155900,582763600,35750,35750,35750,35750,0
20241122,155800,582763600,35750,35750,35750,35750,0
20241122,155700,582763600,35750,35750,35750,35750,0
20241122,155600,582763600,35750,35750,35750,35750,0
20241122,155500,582763600,35750,35750,35750,35750,0
20241122,155400,582763600,35750,35750,35750,35750,0
20241122,155300,582763600,35750,35750,35750,35750,0
20241122,155200,582763600,35750,35750,35750,35750,0
20241122,155100,582763600,35750,35750,35750,35750,0
20241122,155000,582763600,35750,35750,35750,35750,0
20241122,154900,582763600,35750,35750,35750,35750,0
20241122,154800,582763600,35750,35750,35750,35750,0
20241122,154700,582763600,35750,35750,35750,35750,0
20241122,154600,582763600,35750,35750,35750,35750,0
20241122,154500,582763600,35750,35750,35750,35750,0
20241122,154400,582763600,35750,35750,35750,35750,1609
20241122,154300,582763600,35750,35750,35750,35750,0
20241122,154200,582763600,35750,35750,35750,35750,0
20241122,154100,582763600,35750,35750,35750,35750,0
20241122,154000,582763600,35750,35750,35750,35750,0
20241122,153900,582763600,35750,35750,35750,35750,0
20241122,153800,582763600,35750,35750,35750,35750,0
20241122,153700,582763600,35750,35750,35750,35750,0
20241122,153600,582763600,35750,35750,35750,35750,0
20241122,153500,582763600,35750,35750,35750,35750,0
20241122,153400,582763600,35750,35750,35750,35750,0
20241122,153300,582763600,35750,35750,35750,35750,0
20241122,153200,582763600,35750,35750,35750,35750,0
20241122,153100,582763600,35750,35750,35750,35750,0
20241122,153000,582763600,35750,35750,35750,35750,1609
20241122,152900,525241850,35750,35750,35750,35750,0
20241122,152800,525241850,35750,35750,35750,35750,0
20241122,152700,525241850,35750,35750,35750,35750,0
20241122,152600,525241850,35750,35750,35750,35750,0
20241122,152500,525241850,35750,35750,35750,35750,0
20241122,152400,525241850,35750,35750,35750,35750,0
20241122,152300,525241850,35750,35750,35750,35750,0
20241122,152200,525241850,35750,35750,35750,35750,0
20241122,152100,525241850,35750,35750,35750,35750,0
20241122,152000,525241850,35750,35750,35750,35750,0
20241122,151900,525241850,35750,35600,35750,35400,639
20241122,151800,502570650,35500,35400,35650,35400,11
20241122,151700,502180250,35650,35450,35650,35450,82
20241122,151600,499271450,35400,35450,35650,35400,608
20241122,151500,477711150,35450,35550,35600,35450,520
20241122,151400,459249700,35550,35550,35600,35550,16
20241122,151300,458680850,35500,35500,35500,35500,1
20241122,151200,458645350,35500,35300,35500,35300,65
20241122,151100,456348050,35300,35300,35300,35300,450
20241122,151000,440463050,35300,35350,35350,35300,465
20241122,150900,424048300,35500,35500,35500,35500,1
20241122,150800,424012800,35500,35500,35550,35500,301
20241122,150700,413323650,35550,35500,35550,35500,28
20241122,150600,412329100,35550,35400,35550,35400,270
20241122,150500,402735350,35350,35300,35350,35300,20
20241122,150400,402029250,35550,35250,35550,35250,144
20241122,150300,396916600,35500,35300,35500,35250,44
20241122,150200,395360000,35550,35500,35550,35500,20
20241122,150100,394649450,35550,35450,35550,35450,150
20241122,150000,389323600,35450,35500,35500,35450,5
20241122,145900,389146200,35500,35350,35550,35250,156
20241122,145800,383613750,35400,35400,35400,35400,0
20241122,145700,383613750,35400,35200,35400,35200,6
20241122,145600,383401750,35250,35250,35250,35200,48
20241122,145500,381709800,35450,35300,35450,35300,20
20241122,145400,381002950,35300,35450,35450,35300,81
20241122,145300,378133700,35500,35500,35550,35500,109
20241122,145200,374263450,35500,35500,35550,35500,54
20241122,145100,372344200,35500,35550,35600,35500,182
20241122,145000,365880050,35550,35500,35600,35500,139
20241122,144900,360941050,35550,35550,35550,35550,58
20241122,144800,358879150,35600,35550,35600,35550,24
20241122,144700,358025700,35550,35550,35700,35550,51
20241122,144600,356212350,35500,35450,35500,35450,67
20241122,144500,353835650,35450,35450,35500,35450,102
20241122,144400,350219700,35500,35450,35500,35450,36
20241122,144300,348943400,35450,35450,35500,35450,52
20241122,144200,347099950,35450,35350,35500,35350,91
20241122,144100,343875800,35450,35300,35450,35300,39
20241122,144000,342497500,35300,35300,35300,35200,89
20241122,143900,339362450,35300,35250,35300,35250,50
20241122,143800,337599200,35250,35250,35250,35250,25
20241122,143700,336717950,35250,35200,35250,35200,18
20241122,143600,336083950,35150,35200,35200,35150,31
20241122,143500,334992800,35200,35200,35200,35200,21
20241122,143400,334253600,35200,35200,35200,35200,0
20241122,143300,334253600,35200,35200,35200,35200,78
20241122,143200,331508000,35150,35150,35150,35150,34
20241122,143100,330312900,35150,35150,35150,35150,18
20241122,143000,329680200,35100,35100,35100,35100,0
20241122,142900,329680200,35100,35100,35100,35100,4
20241122,142800,329539800,35100,35100,35100,35100,10
20241122,142700,329188800,35100,35100,35100,35100,26
20241122,142600,328276200,35100,35100,35100,35100,4
20241122,142500,328135800,35100,35100,35100,35100,8
20241122,142400,327855000,35100,35100,35100,35100,1
20241122,142300,327819900,35100,35100,35100,35100,0
20241122,142200,327819900,35100,35100,35100,35100,21
20241122,142100,327082800,35100,35050,35100,35050,17
20241122,142000,326486750,35000,35000,35000,35000,0
20241122,141900,326486750,35000,35150,35150,35000,354
20241122,141800,314088450,35200,35200,35200,35200,0
20241122,141700,314088450,35200,35200,35200,35200,1
20241122,141600,314053250,35150,35150,35150,35150,0
20241122,141500,314053250,35150,35150,35150,35150,12
20241122,141400,313631450,35150,35150,35150,35150,21
20241122,141300,312893300,35150,35150,35150,35150,50
20241122,141200,311135800,35150,35150,35200,35100,70
20241122,141100,308675800,35150,35150,35150,35150,15
20241122,141000,308148550,35100,35100,35100,35100,0
20241122,140900,308148550,35100,35150,35150,35100,2
20241122,140800,308078300,35100,35100,35100,35100,5
20241122,140700,307902800,35050,35050,35100,35050,10
20241122,140600,307552250,35000,35000,35000,35000,41
20241122,140500,306117250,35000,35100,35100,35000,900
20241122,140400,274608550,35100,35150,35150,35100,121
20241122,140300,270361400,35200,35200,35200,35200,10
20241122,140200,270009400,35200,35200,35200,35200,1
20241122,140100,269974200,35200,35250,35250,35200,3
20241122,140000,269868500,35250,35250,35250,35250,3
20241122,135900,269762750,35150,35200,35200,35150,5
20241122,135800,269586950,35150,35150,35150,35150,1
20241122,135700,269551800,35150,35150,35150,35150,0
20241122,135600,269551800,35150,35200,35200,35150,52
20241122,135500,267722750,35200,35200,35200,35200,9
20241122,135400,267405950,35350,35350,35350,35350,0
20241122,135300,267405950,35350,35200,35350,35200,2
20241122,135200,267335400,35200,35200,35200,35200,0
20241122,135100,267335400,35200,35200,35200,35200,165
20241122,135000,261527400,35400,35300,35400,35300,5
20241122,134900,261350800,35350,35350,35350,35350,54
20241122,134800,259441900,35300,35450,35450,35300,45
20241122,134700,257851900,35250,35250,35250,35250,1
20241122,134600,257816650,35500,35450,35500,35450,18
20241122,134500,257178450,35500,35350,35500,35350,18
20241122,134400,256540850,35450,35200,35450,35200,26
20241122,134300,255620100,35450,35350,35450,35350,22
20241122,134200,254840450,35300,35200,35300,35200,22
20241122,134100,254064550,35150,35200,35300,35150,78
20241122,134000,251315500,35200,35150,35200,35150,37
20241122,133900,250014100,35150,35150,35200,35150,16
20241122,133800,249451650,35150,35150,35150,35150,26
20241122,133700,248537750,35100,35100,35100,35100,0
20241122,133600,248537750,35100,35200,35200,35100,28
20241122,133500,247553800,35200,35200,35200,35200,15
20241122,133400,247025800,35200,35200,35200,35200,4
20241122,133300,246885000,35200,35200,35200,35200,0
20241122,133200,246885000,35200,35200,35200,35200,1
20241122,133100,246849800,35200,35200,35200,35200,15
20241122,133000,246321800,35200,35200,35200,35200,19
20241122,132900,245653000,35150,35150,35150,35150,0
20241122,132800,245653000,35150,35150,35150,35150,35
20241122,132700,244422750,35150,35150,35150,35150,0
20241122,132600,244422750,35150,35150,35150,35150,0
20241122,132500,244422750,35150,35150,35150,35150,0
20241122,132400,244422750,35150,35150,35150,35150,0
20241122,132300,244422750,35150,35150,35150,35150,0
20241122,132200,244422750,35150,35150,35150,35150,21
20241122,132100,243684600,35150,35150,35150,35150,1
20241122,132000,243649450,35150,35150,35150,35150,0
20241122,131900,243649450,35150,35150,35150,35150,0
20241122,131800,243649450,35150,35150,35150,35150,0
20241122,131700,243649450,35150,35150,35150,35150,7
20241122,131600,243403400,35150,35150,35150,35150,2
20241122,131500,243333100,35150,35150,35150,35150,4
20241122,131400,243192500,35150,35150,35150,35150,2
20241122,131300,243122200,35200,35150,35200,35150,5
20241122,131200,242946400,35100,35200,35200,35100,28
20241122,131100,241962100,35250,35250,35250,35250,6
20241122,131000,241750600,35150,35200,35250,35150,4
20241122,130900,241609800,35200,35050,35200,35050,2
20241122,130800,241539550,35050,35300,35300,35000,1043
20241122,130700,204937000,35350,35350,35350,35350,0
20241122,130600,204937000,35350,35350,35350,35350,2
20241122,130500,204866300,35350,35350,35350,35350,3
20241122,130400,204760250,35350,35350,35350,35350,20
20241122,130300,204053250,35400,35400,35400,35400,0
20241122,130200,204053250,35400,35350,35400,35350,43
20241122,130100,202532950,35350,35350,35350,35350,1
20241122,130000,202497600,35350,35350,35350,35350,0
20241122,125900,202497600,35350,35350,35350,35350,0
20241122,125800,202497600,35350,35350,35350,35350,0
20241122,125700,202497600,35350,35350,35350,35350,0
20241122,125600,202497600,35350,35350,35350,35350,0
20241122,125500,202497600,35350,35350,35350,35350,0
20241122,125400,202497600,35350,35350,35350,35350,1
20241122,125300,202462250,35350,35350,35350,35350,0
20241122,125200,202462250,35350,35350,35350,35350,3
20241122,125100,202356200,35350,35350,35350,35350,1
20241122,125000,202320850,35350,35350,35350,35350,1
20241122,124900,202285500,35450,35350,35450,35350,148
20241122,124800,197049250,35300,35300,35300,35300,10
20241122,124700,196696250,35300,35300,35300,35300,3
20241122,124600,196590350,35250,35250,35250,35250,0
20241122,124500,196590350,35250,35250,35250,35250,22
20241122,124400,195814850,35250,35250,35250,35250,27
20241122,124300,194863100,35250,35250,35250,35250,0
20241122,124200,194863100,35250,35250,35250,35250,59
20241122,124100,192783350,35300,35300,35300,35300,1
20241122,124000,192748050,35300,35400,35400,35250,411
20241122,123900,178230600,35400,35400,35400,35400,11
20241122,123800,177841200,35400,35400,35400,35400,63
20241122,123700,175611000,35400,35400,35400,35400,0
20241122,123600,175611000,35400,35400,35400,35400,0
20241122,123500,175611000,35400,35400,35400,35400,0
20241122,123400,175611000,35400,35400,35400,35400,0
20241122,123300,175611000,35400,35450,35450,35400,48
20241122,123200,173911750,35450,35450,35450,35450,0
20241122,123100,173911750,35450,35450,35450,35450,0
20241122,123000,173911750,35450,35450,35450,35450,0
20241122,122900,173911750,35450,35450,35450,35450,0
20241122,122800,173911750,35450,35450,35450,35450,0
20241122,122700,173911750,35450,35450,35450,35450,5
20241122,122600,173734500,35450,35450,35450,35450,0
20241122,122500,173734500,35450,35450,35450,35450,1
20241122,122400,173699050,35450,35450,35450,35450,0
20241122,122300,173699050,35450,35450,35450,35450,0
20241122,122200,173699050,35450,35450,35450,35450,23
20241122,122100,172883700,35450,35400,35450,35400,16
20241122,122000,172316950,35400,35450,35450,35400,23
20241122,121900,171502700,35450,35450,35450,35450,10
20241122,121800,171148200,35450,35450,35450,35450,1
20241122,121700,171112750,35450,35450,35450,35450,0
20241122,121600,171112750,35450,35450,35450,35450,0
20241122,121500,171112750,35450,35450,35450,35450,3
20241122,121400,171006400,35450,35450,35450,35450,0
20241122,121300,171006400,35450,35450,35450,35450,0
20241122,121200,171006400,35450,35450,35450,35450,0
20241122,121100,171006400,35450,35450,35450,35450,7
20241122,121000,170758250,35400,35400,35400,35400,14
20241122,120900,170262650,35400,35400,35400,35400,1
20241122,120800,170227250,35400,35400,35400,35400,10
20241122,120700,169873250,35400,35400,35400,35400,2
20241122,120600,169802450,35400,35400,35400,35400,0
20241122,120500,169802450,35400,35400,35400,35400,1
20241122,120400,169767050,35400,35400,35400,35400,3
20241122,120300,169660850,35400,35400,35400,35400,0
20241122,120200,169660850,35400,35400,35400,35400,0
20241122,120100,169660850,35400,35400,35400,35400,11
20241122,120000,169271450,35400,35450,35450,35400,33
20241122,115900,168101750,35350,35350,35350,35350,0
20241122,115800,168101750,35350,35350,35350,35350,0
20241122,115700,168101750,35350,35350,35350,35350,5
20241122,115600,167925000,35350,35350,35350,35350,7
20241122,115500,167677550,35350,35350,35350,35350,1
20241122,115400,167642200,35400,35400,35400,35400,0
20241122,115300,167642200,35400,35400,35400,35400,2
20241122,115200,167571400,35400,35400,35400,35400,0
20241122,115100,167571400,35400,35400,35400,35400,30
20241122,115000,166509400,35400,35400,35400,35400,0
20241122,114900,166509400,35400,35400,35400,35400,0
20241122,114800,166509400,35400,35400,35400,35400,1
20241122,114700,166474000,35400,35400,35400,35400,2
20241122,114600,166403200,35400,35400,35400,35400,1
20241122,114500,166367800,35400,35400,35400,35400,24
20241122,114400,165518200,35400,35400,35400,35400,0
20241122,114300,165518200,35400,35400,35400,35400,0
20241122,114200,165518200,35400,35400,35400,35400,0
20241122,114100,165518200,35400,35400,35400,35400,5
20241122,114000,165341200,35350,35500,35500,35350,21
20241122,113900,164598700,35500,35500,35500,35500,0
20241122,113800,164598700,35500,35450,35500,35450,38
20241122,113700,163251450,35400,35400,35400,35400,153
20241122,113600,157835250,35500,35500,35500,35500,2
20241122,113500,157764250,35500,35500,35500,35500,0
20241122,113400,157764250,35500,35500,35500,35400,640
20241122,113300,135100450,35500,35500,35500,35500,11
20241122,113200,134709950,35500,35500,35500,35500,0
20241122,113100,134709950,35500,35500,35500,35500,1
20241122,113000,134674450,35450,35450,35450,35450,31
20241122,112900,133575500,35400,35400,35400,35400,0
20241122,112800,133575500,35400,35450,35450,35400,11
20241122,112700,133186000,35450,35450,35450,35450,10
20241122,112600,132831500,35450,35450,35450,35450,2
20241122,112500,132760600,35450,35500,35500,35450,63
20241122,112400,130524150,35500,35500,35500,35500,65
20241122,112300,128216650,35450,35450,35450,35450,1
20241122,112200,128181200,35450,35450,35450,35450,140
20241122,112100,123218200,35450,35450,35450,35450,0
20241122,112000,123218200,35450,35450,35450,35450,0
20241122,111900,123218200,35450,35500,35500,35450,3
20241122,111800,123111800,35500,35500,35500,35500,0
20241122,111700,123111800,35500,35500,35500,35500,0
20241122,111600,123111800,35500,35500,35500,35500,0
20241122,111500,123111800,35500,35500,35500,35500,16
20241122,111400,122543800,35500,35500,35500,35500,6
20241122,111300,122330800,35500,35450,35500,35450,54
20241122,111200,120414100,35500,35500,35500,35500,1
20241122,111100,120378600,35500,35500,35500,35500,15
20241122,111000,119846100,35500,35500,35500,35500,1
20241122,110900,119810600,35500,35500,35500,35500,2
20241122,110800,119739600,35500,35500,35500,35500,0
20241122,110700,119739600,35500,35500,35500,35500,0
20241122,110600,119739600,35500,35500,35500,35500,41
20241122,110500,118284100,35450,35450,35450,35450,45
20241122,110400,116688850,35500,35550,35550,35500,35
20241122,110300,115446300,35500,35500,35500,35500,43
20241122,110200,113919800,35450,35500,35500,35450,8
20241122,110100,113636150,35500,35500,35500,35500,1
20241122,110000,113600650,35450,35450,35450,35450,29
20241122,105900,112572600,35450,35450,35450,35450,7
20241122,105800,112324450,35500,35500,35500,35500,10
20241122,105700,111969450,35500,35500,35500,35500,10
20241122,105600,111614450,35550,35550,35550,35550,1
20241122,105500,111578900,35450,35500,35500,35450,28
20241122,105400,110585450,35550,35550,35550,35550,0
20241122,105300,110585450,35550,35550,35550,35550,1
20241122,105200,110549900,35500,35500,35500,35500,0
20241122,105100,110549900,35500,35500,35500,35500,13
20241122,105000,110088400,35500,35500,35500,35500,25
20241122,104900,109200900,35450,35450,35450,35450,0
20241122,104800,109200900,35450,35500,35500,35450,26
20241122,104700,108278700,35500,35500,35500,35500,2
20241122,104600,108207700,35500,35500,35500,35500,0
20241122,104500,108207700,35500,35500,35500,35500,0
20241122,104400,108207700,35500,35500,35500,35500,3
20241122,104300,108101200,35500,35550,35550,35500,48
20241122,104200,106395950,35500,35500,35500,35500,53
20241122,104100,104514450,35500,35500,35500,35500,0
20241122,104000,104514450,35500,35500,35500,35500,71
20241122,103900,101993950,35550,35550,35550,35550,1
20241122,103800,101958400,35550,35550,35550,35550,2
20241122,103700,101887300,35500,35500,35500,35500,1
20241122,103600,101851800,35500,35550,35550,35500,11
20241122,103500,101461250,35550,35550,35600,35550,86
20241122,103400,98402450,35550,35550,35550,35550,2
20241122,103300,98331350,35550,35600,35600,35550,56
20241122,103200,96338000,35650,35650,35650,35650,2
20241122,103100,96266700,35650,35650,35650,35650,0
20241122,103000,96266700,35650,35650,35650,35650,50
20241122,102900,94484200,35700,35700,35700,35700,4
20241122,102800,94341400,35700,35700,35700,35700,2
20241122,102700,94270000,35700,35700,35700,35700,14
20241122,102600,93770200,35650,35650,35650,35650,3
20241122,102500,93663250,35700,35700,35700,35700,0
20241122,102400,93663250,35700,35700,35700,35700,3
20241122,102300,93556150,35800,35800,35800,35800,0
20241122,102200,93556150,35800,35800,35800,35800,22
20241122,102100,92768550,35850,35700,35850,35700,11
20241122,102000,92375450,35700,35700,35700,35700,10
20241122,101900,92018450,35700,35700,35700,35700,0
20241122,101800,92018450,35700,35700,35700,35700,0
20241122,101700,92018450,35700,35900,35900,35650,7
20241122,101600,91768150,35800,35800,35800,35800,11
20241122,101500,91374350,35750,35750,35750,35750,5
20241122,101400,91195600,35750,35750,35750,35750,25
20241122,101300,90301850,35700,35700,35700,35700,15
20241122,101200,89766350,35650,35650,35650,35650,0
20241122,101100,89766350,35650,35650,35650,35650,2
20241122,101000,89695050,35700,35700,35700,35700,16
20241122,100900,89123850,35600,35650,35650,35600,223
20241122,100800,81182500,35650,35650,35650,35650,2
20241122,100700,81111200,35650,35650,35650,35650,1
20241122,100600,81075550,35700,35650,35700,35650,11
20241122,100500,80683350,35600,35650,35650,35600,2
20241122,100400,80612100,35600,35550,35600,35550,14
20241122,100300,80114250,35550,35600,35600,35550,55
20241122,100200,78158900,35600,35600,35600,35600,6
20241122,100100,77945300,35600,35600,35600,35600,1
20241122,100000,77909700,35600,35650,35650,35600,11
20241122,095900,77517750,35650,35650,35650,35650,18
20241122,095800,76876050,35650,35650,35650,35650,6
20241122,095700,76662150,35600,35600,35600,35600,19
20241122,095600,75985750,35600,35650,35650,35600,12
20241122,095500,75558000,35700,35700,35700,35700,0
20241122,095400,75558000,35700,35700,35700,35700,50
20241122,095300,73773000,35600,35600,35600,35600,2
20241122,095200,73701800,35550,35500,35550,35500,21
20241122,095100,72955300,35500,35500,35550,35450,479
20241122,095000,55973050,35450,35650,35650,35450,688
20241122,094900,31538300,35700,35650,35700,35650,26
20241122,094800,30610200,35650,35650,35650,35650,17
20241122,094700,30004150,35750,35750,35750,35750,0
20241122,094600,30004150,35750,35750,35750,35750,0
20241122,094500,30004150,35750,35750,35750,35750,2
20241122,094400,29932650,35750,35700,35750,35600,154
20241122,094300,24442450,35700,35700,35700,35700,51
20241122,094200,22621750,35700,35700,35700,35700,0
20241122,094100,22621750,35700,35800,35800,35700,3
20241122,094000,22514500,35800,35800,35800,35800,1
20241122,093900,22478700,35750,35700,35750,35700,19
20241122,093800,21799500,35750,35750,35750,35750,0
20241122,093700,21799500,35750,35750,35750,35700,4
20241122,093600,21656600,35750,35750,35750,35750,20
20241122,093500,20941600,35750,35750,35750,35750,1
20241122,093400,20905850,35800,35800,35800,35800,2
20241122,093300,20834250,35850,35850,35850,35850,4
20241122,093200,20690850,35850,35850,35850,35850,4
20241122,093100,20547450,35800,35750,35800,35750,10
20241122,093000,20189500,35750,35750,35750,35750,2
20241122,092900,20118000,35800,35800,35800,35800,0
20241122,092800,20118000,35800,35750,35800,35750,5
20241122,092700,19939050,35750,35750,35750,35750,0
20241122,092600,19939050,35750,35750,35750,35750,5
20241122,092500,19760300,35750,35750,35750,35750,5
20241122,092400,19581550,35750,35750,35750,35750,1
20241122,092300,19545800,35850,35800,35850,35800,12
20241122,092200,19116100,35800,35800,35800,35800,11
20241122,092100,18722300,35850,35850,35850,35850,0
20241122,092000,18722300,35850,35900,35900,35850,13
20241122,091900,18256200,35800,35750,35800,35750,10
20241122,091800,17898450,35750,35750,35750,35750,3
20241122,091700,17791200,35800,35800,35800,35800,9
20241122,091600,17469000,35900,35900,35900,35900,15
20241122,091500,16930500,36050,36050,36050,36050,0
20241122,091400,16930500,36050,36050,36050,36050,0
20241122,091300,16930500,36050,36050,36050,36050,0
20241122,091200,16930500,36050,36050,36050,36050,0
20241122,091100,16930500,36050,36050,36050,36050,0
20241122,091000,16930500,36050,35750,36050,35750,34
20241122,090900,15713650,35700,35700,35700,35700,27
20241122,090800,14749750,35750,35750,35750,35750,2
20241122,090700,14678250,35900,35900,35900,35900,1
20241122,090600,14642350,35900,35900,35900,35900,1
20241122,090500,14606450,35750,35750,35750,35750,4
20241122,090400,14463450,35750,35700,35750,35700,14
20241122,090300,13963500,35700,35700,35700,35700,11
20241122,090200,13570800,35750,35750,35750,35750,1
20241122,090100,13535050,35950,35950,35950,35950,5
20241122,090000,13355300,36000,35800,36000,35800,373