KissMeData/087010/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195500,574420913900,78900,78900,78900,78900,49403
20241122,195400,574420913900,78900,78900,78900,78900,0
20241122,195300,574420913900,78900,78900,78900,78900,0
20241122,195200,574420913900,78900,78900,78900,78900,0
20241122,195100,574420913900,78900,78900,78900,78900,0
20241122,195000,574420913900,78900,78900,78900,78900,0
20241122,194900,574420913900,78900,78900,78900,78900,0
20241122,194800,574420913900,78900,78900,78900,78900,0
20241122,194700,574420913900,78900,78900,78900,78900,0
20241122,194600,574420913900,78900,78900,78900,78900,0
20241122,194500,574420913900,78900,78900,78900,78900,0
20241122,194400,574420913900,78900,78900,78900,78900,0
20241122,194300,574420913900,78900,78900,78900,78900,0
20241122,194200,574420913900,78900,78900,78900,78900,0
20241122,194100,574420913900,78900,78900,78900,78900,0
20241122,194000,574420913900,78900,78900,78900,78900,0
20241122,193900,574420913900,78900,78900,78900,78900,0
20241122,193800,574420913900,78900,78900,78900,78900,0
20241122,193700,574420913900,78900,78900,78900,78900,0
20241122,193600,574420913900,78900,78900,78900,78900,0
20241122,193500,574420913900,78900,78900,78900,78900,0
20241122,193400,574420913900,78900,78900,78900,78900,0
20241122,193300,574420913900,78900,78900,78900,78900,0
20241122,193200,574420913900,78900,78900,78900,78900,0
20241122,193100,574420913900,78900,78900,78900,78900,0
20241122,193000,574420913900,78900,78900,78900,78900,0
20241122,192900,574420913900,78900,78900,78900,78900,0
20241122,192800,574420913900,78900,78900,78900,78900,0
20241122,192700,574420913900,78900,78900,78900,78900,0
20241122,192600,574420913900,78900,78900,78900,78900,0
20241122,192500,574420913900,78900,78900,78900,78900,49403
20241122,192400,574420913900,78900,78900,78900,78900,0
20241122,192300,574420913900,78900,78900,78900,78900,0
20241122,192200,574420913900,78900,78900,78900,78900,0
20241122,192100,574420913900,78900,78900,78900,78900,0
20241122,192000,574420913900,78900,78900,78900,78900,0
20241122,191900,574420913900,78900,78900,78900,78900,0
20241122,191800,574420913900,78900,78900,78900,78900,0
20241122,191700,574420913900,78900,78900,78900,78900,0
20241122,191600,574420913900,78900,78900,78900,78900,0
20241122,191500,574420913900,78900,78900,78900,78900,0
20241122,191400,574420913900,78900,78900,78900,78900,0
20241122,191300,574420913900,78900,78900,78900,78900,0
20241122,191200,574420913900,78900,78900,78900,78900,0
20241122,191100,574420913900,78900,78900,78900,78900,0
20241122,191000,574420913900,78900,78900,78900,78900,0
20241122,190900,574420913900,78900,78900,78900,78900,0
20241122,190800,574420913900,78900,78900,78900,78900,0
20241122,190700,574420913900,78900,78900,78900,78900,0
20241122,190600,574420913900,78900,78900,78900,78900,0
20241122,190500,574420913900,78900,78900,78900,78900,0
20241122,190400,574420913900,78900,78900,78900,78900,0
20241122,190300,574420913900,78900,78900,78900,78900,0
20241122,190200,574420913900,78900,78900,78900,78900,0
20241122,190100,574420913900,78900,78900,78900,78900,0
20241122,190000,574420913900,78900,78900,78900,78900,0
20241122,185900,574420913900,78900,78900,78900,78900,0
20241122,185800,574420913900,78900,78900,78900,78900,0
20241122,185700,574420913900,78900,78900,78900,78900,0
20241122,185600,574420913900,78900,78900,78900,78900,0
20241122,185500,574420913900,78900,78900,78900,78900,49403
20241122,185400,574420913900,78900,78900,78900,78900,0
20241122,185300,574420913900,78900,78900,78900,78900,0
20241122,185200,574420913900,78900,78900,78900,78900,0
20241122,185100,574420913900,78900,78900,78900,78900,0
20241122,185000,574420913900,78900,78900,78900,78900,0
20241122,184900,574420913900,78900,78900,78900,78900,0
20241122,184800,574420913900,78900,78900,78900,78900,0
20241122,184700,574420913900,78900,78900,78900,78900,0
20241122,184600,574420913900,78900,78900,78900,78900,0
20241122,184500,574420913900,78900,78900,78900,78900,0
20241122,184400,574420913900,78900,78900,78900,78900,0
20241122,184300,574420913900,78900,78900,78900,78900,0
20241122,184200,574420913900,78900,78900,78900,78900,0
20241122,184100,574420913900,78900,78900,78900,78900,0
20241122,184000,574420913900,78900,78900,78900,78900,0
20241122,183900,574420913900,78900,78900,78900,78900,0
20241122,183800,574420913900,78900,78900,78900,78900,0
20241122,183700,574420913900,78900,78900,78900,78900,0
20241122,183600,574420913900,78900,78900,78900,78900,0
20241122,183500,574420913900,78900,78900,78900,78900,0
20241122,183400,574420913900,78900,78900,78900,78900,0
20241122,183300,574420913900,78900,78900,78900,78900,0
20241122,183200,574420913900,78900,78900,78900,78900,0
20241122,183100,574420913900,78900,78900,78900,78900,0
20241122,183000,574420913900,78900,78900,78900,78900,0
20241122,182900,574420913900,78900,78900,78900,78900,0
20241122,182800,574420913900,78900,78900,78900,78900,0
20241122,182700,574420913900,78900,78900,78900,78900,0
20241122,182600,574420913900,78900,78900,78900,78900,0
20241122,182500,574420913900,78900,78900,78900,78900,49403
20241122,182400,574420913900,78900,78900,78900,78900,0
20241122,182300,574420913900,78900,78900,78900,78900,0
20241122,182200,574420913900,78900,78900,78900,78900,0
20241122,182100,574420913900,78900,78900,78900,78900,0
20241122,182000,574420913900,78900,78900,78900,78900,0
20241122,181900,574420913900,78900,78900,78900,78900,0
20241122,181800,574420913900,78900,78900,78900,78900,0
20241122,181700,574420913900,78900,78900,78900,78900,0
20241122,181600,574420913900,78900,78900,78900,78900,0
20241122,181500,574420913900,78900,78900,78900,78900,0
20241122,181400,574420913900,78900,78900,78900,78900,0
20241122,181300,574420913900,78900,78900,78900,78900,0
20241122,181200,574420913900,78900,78900,78900,78900,0
20241122,181100,574420913900,78900,78900,78900,78900,0
20241122,181000,574420913900,78900,78900,78900,78900,0
20241122,180900,574420913900,78900,78900,78900,78900,0
20241122,180800,574420913900,78900,78900,78900,78900,0
20241122,180700,574420913900,78900,78900,78900,78900,0
20241122,180600,574420913900,78900,78900,78900,78900,0
20241122,180500,574420913900,78900,78900,78900,78900,0
20241122,180400,574420913900,78900,78900,78900,78900,0
20241122,180300,574420913900,78900,78900,78900,78900,0
20241122,180200,574420913900,78900,78900,78900,78900,0
20241122,180100,574420913900,78900,78900,78900,78900,0
20241122,180000,574420913900,78900,78900,78900,78900,0
20241122,175900,574420913900,78900,78900,78900,78900,0
20241122,175800,574420913900,78900,78900,78900,78900,0
20241122,175700,574420913900,78900,78900,78900,78900,0
20241122,175600,574420913900,78900,78900,78900,78900,0
20241122,175500,574420913900,78900,78900,78900,78900,49403
20241122,175400,574420913900,78900,78900,78900,78900,0
20241122,175300,574420913900,78900,78900,78900,78900,0
20241122,175200,574420913900,78900,78900,78900,78900,0
20241122,175100,574420913900,78900,78900,78900,78900,0
20241122,175000,574420913900,78900,78900,78900,78900,0
20241122,174900,574420913900,78900,78900,78900,78900,0
20241122,174800,574420913900,78900,78900,78900,78900,0
20241122,174700,574420913900,78900,78900,78900,78900,0
20241122,174600,574420913900,78900,78900,78900,78900,0
20241122,174500,574420913900,78900,78900,78900,78900,0
20241122,174400,574420913900,78900,78900,78900,78900,0
20241122,174300,574420913900,78900,78900,78900,78900,0
20241122,174200,574420913900,78900,78900,78900,78900,0
20241122,174100,574420913900,78900,78900,78900,78900,0
20241122,174000,574420913900,78900,78900,78900,78900,0
20241122,173900,574420913900,78900,78900,78900,78900,0
20241122,173800,574420913900,78900,78900,78900,78900,0
20241122,173700,574420913900,78900,78900,78900,78900,0
20241122,173600,574420913900,78900,78900,78900,78900,0
20241122,173500,574420913900,78900,78900,78900,78900,0
20241122,173400,574420913900,78900,78900,78900,78900,0
20241122,173300,574420913900,78900,78900,78900,78900,0
20241122,173200,574420913900,78900,78900,78900,78900,0
20241122,173100,574420913900,78900,78900,78900,78900,0
20241122,173000,574420913900,78900,78900,78900,78900,0
20241122,172900,574420913900,78900,78900,78900,78900,0
20241122,172800,574420913900,78900,78900,78900,78900,0
20241122,172700,574420913900,78900,78900,78900,78900,0
20241122,172600,574420913900,78900,78900,78900,78900,0
20241122,172500,574420913900,78900,78900,78900,78900,49403
20241122,172400,574420913900,78900,78900,78900,78900,0
20241122,172300,574420913900,78900,78900,78900,78900,0
20241122,172200,574420913900,78900,78900,78900,78900,0
20241122,172100,574420913900,78900,78900,78900,78900,0
20241122,172000,574420913900,78900,78900,78900,78900,0
20241122,171900,574420913900,78900,78900,78900,78900,0
20241122,171800,574420913900,78900,78900,78900,78900,0
20241122,171700,574420913900,78900,78900,78900,78900,0
20241122,171600,574420913900,78900,78900,78900,78900,0
20241122,171500,574420913900,78900,78900,78900,78900,0
20241122,171400,574420913900,78900,78900,78900,78900,0
20241122,171300,574420913900,78900,78900,78900,78900,0
20241122,171200,574420913900,78900,78900,78900,78900,0
20241122,171100,574420913900,78900,78900,78900,78900,0
20241122,171000,574420913900,78900,78900,78900,78900,0
20241122,170900,574420913900,78900,78900,78900,78900,0
20241122,170800,574420913900,78900,78900,78900,78900,0
20241122,170700,574420913900,78900,78900,78900,78900,0
20241122,170600,574420913900,78900,78900,78900,78900,0
20241122,170500,574420913900,78900,78900,78900,78900,0
20241122,170400,574420913900,78900,78900,78900,78900,0
20241122,170300,574420913900,78900,78900,78900,78900,0
20241122,170200,574420913900,78900,78900,78900,78900,0
20241122,170100,574420913900,78900,78900,78900,78900,0
20241122,170000,574420913900,78900,78900,78900,78900,0
20241122,165900,574420913900,78900,78900,78900,78900,0
20241122,165800,574420913900,78900,78900,78900,78900,0
20241122,165700,574420913900,78900,78900,78900,78900,0
20241122,165600,574420913900,78900,78900,78900,78900,0
20241122,165500,574420913900,78900,78900,78900,78900,49403
20241122,165400,574420913900,78900,78900,78900,78900,0
20241122,165300,574420913900,78900,78900,78900,78900,0
20241122,165200,574420913900,78900,78900,78900,78900,0
20241122,165100,574420913900,78900,78900,78900,78900,0
20241122,165000,574420913900,78900,78900,78900,78900,0
20241122,164900,574420913900,78900,78900,78900,78900,0
20241122,164800,574420913900,78900,78900,78900,78900,0
20241122,164700,574420913900,78900,78900,78900,78900,0
20241122,164600,574420913900,78900,78900,78900,78900,0
20241122,164500,574420913900,78900,78900,78900,78900,0
20241122,164400,574420913900,78900,78900,78900,78900,0
20241122,164300,574420913900,78900,78900,78900,78900,0
20241122,164200,574420913900,78900,78900,78900,78900,0
20241122,164100,574420913900,78900,78900,78900,78900,0
20241122,164000,574420913900,78900,78900,78900,78900,0
20241122,163900,574420913900,78900,78900,78900,78900,0
20241122,163800,574420913900,78900,78900,78900,78900,0
20241122,163700,574420913900,78900,78900,78900,78900,0
20241122,163600,574420913900,78900,78900,78900,78900,0
20241122,163500,574420913900,78900,78900,78900,78900,0
20241122,163400,574420913900,78900,78900,78900,78900,0
20241122,163300,574420913900,78900,78900,78900,78900,0
20241122,163200,574420913900,78900,78900,78900,78900,0
20241122,163100,574420913900,78900,78900,78900,78900,0
20241122,163000,574420913900,78900,78900,78900,78900,0
20241122,162900,574420913900,78900,78900,78900,78900,0
20241122,162800,574420913900,78900,78900,78900,78900,0
20241122,162700,574420913900,78900,78900,78900,78900,0
20241122,162600,574420913900,78900,78900,78900,78900,0
20241122,162500,574420913900,78900,78900,78900,78900,49403
20241122,162400,574420913900,78900,78900,78900,78900,0
20241122,162300,574420913900,78900,78900,78900,78900,0
20241122,162200,574420913900,78900,78900,78900,78900,0
20241122,162100,574420913900,78900,78900,78900,78900,0
20241122,162000,574420913900,78900,78900,78900,78900,0
20241122,161900,574420913900,78900,78900,78900,78900,0
20241122,161800,574420913900,78900,78900,78900,78900,0
20241122,161700,574420913900,78900,78900,78900,78900,0
20241122,161600,574420913900,78900,78900,78900,78900,0
20241122,161500,574420913900,78900,78900,78900,78900,0
20241122,161400,574420913900,78900,78900,78900,78900,0
20241122,161300,574420913900,78900,78900,78900,78900,0
20241122,161200,574420913900,78900,78900,78900,78900,0
20241122,161100,574420913900,78900,78900,78900,78900,0
20241122,161000,574420913900,78900,78900,78900,78900,0
20241122,160900,574420913900,78900,78900,78900,78900,0
20241122,160800,574420913900,78900,78900,78900,78900,0
20241122,160700,574420913900,78900,78900,78900,78900,0
20241122,160600,574420913900,78900,78900,78900,78900,0
20241122,160500,574420913900,78900,78900,78900,78900,0
20241122,160400,574420913900,78900,78900,78900,78900,0
20241122,160300,574420913900,78900,78900,78900,78900,0
20241122,160200,574420913900,78900,78900,78900,78900,0
20241122,160100,574420913900,78900,78900,78900,78900,0
20241122,160000,574420913900,78900,78900,78900,78900,0
20241122,155900,574420913900,78900,78900,78900,78900,0
20241122,155800,574420913900,78900,78900,78900,78900,0
20241122,155700,574420913900,78900,78900,78900,78900,0
20241122,155600,574420913900,78900,78900,78900,78900,0
20241122,155500,574420913900,78900,78900,78900,78900,49403
20241122,155400,574420913900,78900,78900,78900,78900,0
20241122,155300,574420913900,78900,78900,78900,78900,0
20241122,155200,574420913900,78900,78900,78900,78900,0
20241122,155100,574420913900,78900,78900,78900,78900,0
20241122,155000,574420913900,78900,78900,78900,78900,0
20241122,154900,574420913900,78900,78900,78900,78900,0
20241122,154800,574420913900,78900,78900,78900,78900,0
20241122,154700,574420913900,78900,78900,78900,78900,0
20241122,154600,574420913900,78900,78900,78900,78900,0
20241122,154500,574420913900,78900,78900,78900,78900,0
20241122,154400,574420913900,78900,78900,78900,78900,0
20241122,154300,574420913900,78900,78900,78900,78900,0
20241122,154200,574420913900,78900,78900,78900,78900,0
20241122,154100,574420913900,78900,78900,78900,78900,0
20241122,154000,574420913900,78900,78900,78900,78900,0
20241122,153900,574420913900,78900,78900,78900,78900,0
20241122,153800,574420913900,78900,78900,78900,78900,0
20241122,153700,574420913900,78900,78900,78900,78900,0
20241122,153600,574420913900,78900,78900,78900,78900,0
20241122,153500,574420913900,78900,78900,78900,78900,0
20241122,153400,574420913900,78900,78900,78900,78900,0
20241122,153300,574420913900,78900,78900,78900,78900,0
20241122,153200,574420913900,78900,78900,78900,78900,0
20241122,153100,574420913900,78900,78900,78900,78900,0
20241122,153000,574420913900,78900,78900,78900,78900,49403
20241122,152900,570523017200,79900,79900,79900,79900,0
20241122,152800,570523017200,79900,79900,79900,79900,0
20241122,152700,570523017200,79900,79900,79900,79900,0
20241122,152600,570523017200,79900,79900,79900,79900,0
20241122,152500,570523017200,79900,79900,79900,79900,0
20241122,152400,570523017200,79900,79900,79900,79900,0
20241122,152300,570523017200,79900,79900,79900,79900,0
20241122,152200,570523017200,79900,79900,79900,79900,0
20241122,152100,570523017200,79900,79900,79900,79900,0
20241122,152000,570523017200,79900,79900,79900,79900,0
20241122,151900,570523017200,79900,79300,79900,79100,18705
20241122,151800,569038230700,79200,80200,80300,79200,19049
20241122,151700,567520723600,80300,80300,80700,80200,11801
20241122,151600,566571982200,80300,80000,80600,79800,16618
20241122,151500,565237920500,80200,79500,80200,79200,17589
20241122,151400,563838196500,79500,79700,80000,79500,6073
20241122,151300,563354844900,79700,80000,80000,79500,23012
20241122,151200,561522465000,79800,80100,80200,79800,4475
20241122,151100,561164429100,80100,79900,80200,79700,11776
20241122,151000,560224109700,79900,80000,80200,79900,10045
20241122,150900,559420032300,80000,79700,80300,79500,14682
20241122,150800,558249676800,79800,80600,80800,79700,11338
20241122,150700,557342621700,80700,79900,80900,79800,11556
20241122,150600,556413465200,79900,80500,80500,79600,23178
20241122,150500,554559204000,80500,80300,80800,80100,17049
20241122,150400,553189794900,80300,80900,81200,80300,18945
20241122,150300,551661386500,81000,81500,81600,80900,19260
20241122,150200,550097716800,81500,81900,82100,81500,12271
20241122,150100,549094729200,82000,81600,82400,81500,19506
20241122,150000,547493764300,81600,81800,82000,81300,13277
20241122,145900,546409187200,81800,81400,82400,81300,27689
20241122,145800,544140697400,81400,80800,81600,80800,9847
20241122,145700,543340087000,80800,81900,82000,80400,16521
20241122,145600,541998044400,81900,80500,82200,80400,35307
20241122,145500,539116793900,80500,81000,81000,79700,38709
20241122,145400,536011295000,81000,80800,81200,80700,8446
20241122,145300,535327402400,80800,80800,80900,80600,5132
20241122,145200,534913080600,80800,81000,81200,80600,10623
20241122,145100,534053485900,80900,81200,81200,80600,8881
20241122,145000,533334671100,81100,81000,81200,80200,24177
20241122,144900,531382884400,81100,81300,81400,80700,16305
20241122,144800,530063840700,81300,81500,81500,80500,27571
20241122,144700,527829100200,81500,82000,82200,81100,34102
20241122,144600,525049358200,82100,83000,83500,82000,41397
20241122,144500,521625543700,83000,81800,83800,81700,74458
20241122,144400,515452792200,81800,81700,82000,81300,27662
20241122,144300,513191072000,81700,80900,81700,80700,26182
20241122,144200,511066202600,80900,80900,81300,80600,23285
20241122,144100,509178555600,81000,80100,81100,80100,24128
20241122,144000,507232222400,80300,80400,80600,80000,17855
20241122,143900,505800377600,80500,79700,80600,79500,25626
20241122,143800,503747461800,79500,79500,79800,79300,9863
20241122,143700,502962932300,79500,78700,79800,78600,15775
20241122,143600,501712041000,78700,78700,78800,77700,30789
20241122,143500,499304484800,78700,79500,79800,78700,21151
20241122,143400,497628590100,79500,79500,79600,79000,14766
20241122,143300,496459974000,79500,80200,80300,78900,43082
20241122,143200,493037748100,80200,80700,80800,80000,22401
20241122,143100,491239506000,80600,82400,82600,80600,50879
20241122,143000,487098104000,82500,80000,82500,80000,79340
20241122,142900,480634882900,80500,79600,80500,79600,18547
20241122,142800,479149295900,79700,79600,80200,79500,12362
20241122,142700,478162671100,79600,79500,79900,79400,12318
20241122,142600,477181551600,79600,79000,79800,78800,15382
20241122,142500,475963550600,79000,79000,79500,78900,13145
20241122,142400,474922388100,78900,80400,80600,78800,35129
20241122,142300,472125570400,80500,79600,80600,79400,30265
20241122,142200,469696844500,79600,79100,80500,78600,27771
20241122,142100,467488812500,79100,79800,79800,78300,43783
20241122,142000,464037764000,79600,80500,80700,79300,57790
20241122,141900,459415552800,80600,80000,81300,79800,64654
20241122,141800,454204516000,80200,80900,81300,78800,79859
20241122,141700,447785054800,81000,77900,81200,77800,98498
20241122,141600,439914020500,78000,78200,78300,77000,29560
20241122,141500,437618103500,78200,76900,79200,76500,88726
20241122,141400,430668288400,76700,76800,77700,76200,37081
20241122,141300,427813409100,76800,77500,78800,76300,70955
20241122,141200,422300933100,77500,75700,77700,75300,78306
20241122,141100,416294997900,75700,74300,76100,74300,62369
20241122,141000,411591514900,74400,73900,74700,73900,31256
20241122,140900,409269340200,73900,73700,73900,73700,34652
20241122,140800,406714782700,73700,73700,73700,73700,19300
20241122,140700,405292372700,73700,73700,73800,73700,34404
20241122,140600,402756703500,73700,73700,73700,73700,4782
20241122,140500,402404270100,73700,73700,73700,73700,4555
20241122,140400,402068566600,73700,73700,73700,73700,3890
20241122,140300,401781873600,73700,73800,73900,73700,10827
20241122,140200,400983776100,73800,73700,73900,73700,15901
20241122,140100,399811796900,73700,74000,74100,73700,21440
20241122,140000,398230707700,74000,73700,74100,73700,12982
20241122,135900,397272098300,73700,73900,74100,73700,12786
20241122,135800,396327222500,73800,74100,74300,73800,9374
20241122,135700,395632804400,74100,73900,74200,73700,7914
20241122,135600,395048122900,73700,74400,74500,73700,56677
20241122,135500,390866656700,74300,74600,74700,74300,9880
20241122,135400,390130546800,74600,74600,74700,74400,9039
20241122,135300,389457195100,74600,74600,74800,74400,13078
20241122,135200,388481683900,74600,74100,74600,74100,3848
20241122,135100,388195682600,74200,74000,74300,74000,3245
20241122,135000,387955133600,74000,74500,74700,74000,12200
20241122,134900,387047432700,74400,74200,74500,74100,18121
20241122,134800,385700415300,74200,74100,74200,73700,14643
20241122,134700,384619078100,74100,73700,74600,73700,50548
20241122,134600,380885852600,73700,73700,73800,73700,32138
20241122,134500,378517264200,73700,73800,74000,73700,27014
20241122,134400,376524830200,73800,74000,74100,73700,33490
20241122,134300,374053048500,73900,74200,74300,73900,11735
20241122,134200,373183553200,74100,74200,74300,74100,6056
20241122,134100,372734061900,74300,74100,74400,74100,7065
20241122,134000,372209837000,74200,73900,74200,73800,21815
20241122,133900,370596253600,74000,74200,74300,73800,42276
20241122,133800,367470977700,74200,74300,74600,74000,15867
20241122,133700,366293138800,74300,74100,74400,74000,9972
20241122,133600,365553853000,74100,74300,74400,74100,9769
20241122,133500,364829269500,74200,74200,74400,74000,12912
20241122,133400,363871801600,74100,74100,74300,74100,8201
20241122,133300,363263621600,74100,74500,74500,74100,10716
20241122,133200,362468591300,74400,74900,74900,74400,5261
20241122,133100,362076302700,74900,74500,75100,74200,15921
20241122,133000,360888427700,74400,75000,75000,74000,41881
20241122,132900,357778474700,74900,74900,75400,74800,10403
20241122,132800,356997955600,74900,74700,75200,74400,15803
20241122,132700,355818855500,74700,75600,75600,74600,15642
20241122,132600,354647149100,75600,75900,76000,75300,9338
20241122,132500,353940912100,75900,76100,76100,75800,3418
20241122,132400,353681416400,76000,76100,76500,75900,10075
20241122,132300,352913331900,76100,75800,76100,75500,4690
20241122,132200,352558208200,75700,76200,76400,75700,9644
20241122,132100,351824330300,76200,75900,76400,75800,18674
20241122,132000,350403746100,76000,75200,76100,75000,20431
20241122,131900,348857324300,75100,74800,75400,74800,11479
20241122,131800,347996478200,74900,74700,74900,74500,10846
20241122,131700,347186197400,74700,74800,75100,74700,13287
20241122,131600,346191250000,74700,74500,75000,74500,13251
20241122,131500,345200070300,74600,74600,74900,74100,40140
20241122,131400,342217075700,74600,75700,75700,74500,27886
20241122,131300,340122747500,75700,75200,75900,75100,18948
20241122,131200,338692611700,75200,75100,75300,74800,15049
20241122,131100,337563361700,75000,75200,75500,75000,22179
20241122,131000,335897644700,75200,75600,75800,75100,23603
20241122,130900,334116506800,75600,76000,76000,75600,6008
20241122,130800,333661200200,76000,75700,76100,75700,10413
20241122,130700,332870469000,75700,76100,76100,75700,12604
20241122,130600,331914524100,76000,76200,76200,75900,9404
20241122,130500,331199368200,76100,76600,76600,75700,19677
20241122,130400,329703955600,76600,76100,76600,76000,11752
20241122,130300,328806239600,76200,76000,76300,75900,11631
20241122,130200,327921210100,75900,76400,76400,75900,20793
20241122,130100,326338713300,76500,76200,76700,76100,11870
20241122,130000,325432675200,76200,76700,76700,76200,20096
20241122,125900,323896468300,76600,77300,77400,76600,23466
20241122,125800,322091726900,77400,77500,77500,77300,4903
20241122,125700,321712396000,77400,77600,77600,77400,1884
20241122,125600,321566456200,77600,77700,77800,77500,2058
20241122,125500,321406724800,77800,77300,77800,77300,3998
20241122,125400,321096993900,77300,77300,77400,77100,6101
20241122,125300,320625787300,77300,77600,77600,77200,6263
20241122,125200,320141278400,77600,77800,77900,77300,7876
20241122,125100,319530654800,77900,77700,78000,77700,4188
20241122,125000,319204491800,77800,77500,77900,77400,7154
20241122,124900,318649946500,77500,77500,77600,77500,3533
20241122,124800,318376089100,77600,77500,77600,77400,2024
20241122,124700,318219283600,77500,77900,77900,77400,5078
20241122,124600,317825231800,77800,77600,78100,77600,3630
20241122,124500,317542448200,77700,77600,78000,77600,3424
20241122,124400,317276261400,77700,77600,77800,77300,5403
20241122,124300,316857391100,77500,77600,77700,77300,12546
20241122,124200,315885849200,77700,77900,77900,77600,7530
20241122,124100,315300364200,77900,78000,78100,77800,2189
20241122,124000,315129723400,78000,78200,78400,77900,5019
20241122,123900,314738001500,78200,78400,78400,78100,3303
20241122,123800,314479449600,78300,78100,78500,78100,4720
20241122,123700,314109621200,78100,77700,78400,77700,5105
20241122,123600,313710860400,77700,78100,78200,77700,4748
20241122,123500,313340814400,78100,77800,78100,77800,3025
20241122,123400,313104844300,77900,77900,78000,77700,5698
20241122,123300,312661639700,77800,78300,78300,77800,10492
20241122,123200,311843241000,78200,78400,78500,78200,2934
20241122,123100,311613302700,78300,78100,78800,78100,3908
20241122,123000,311307048600,78200,78300,78400,78100,7049
20241122,122900,310755673100,78400,79000,79000,78100,12375
20241122,122800,309784575000,78900,78800,79000,78700,2538
20241122,122700,309584459800,78800,78900,79000,78700,3399
20241122,122600,309316435800,78900,79200,79200,78900,3896
20241122,122500,309008461000,79200,79800,79900,79100,4750
20241122,122400,308630722000,79900,80000,80000,79600,5553
20241122,122300,308187695100,79900,79300,80000,79300,5035
20241122,122200,307786126800,79300,79100,79400,78900,2116
20241122,122100,307618767500,79000,79100,79100,78800,3760
20241122,122000,307321914200,79000,79200,79300,79000,3199
20241122,121900,307068622900,79300,79200,79300,79100,3354
20241122,121800,306802864800,79200,78800,79200,78700,3792
20241122,121700,306503721700,78800,78900,79200,78800,4490
20241122,121600,306149099800,78900,79200,79300,78700,13945
20241122,121500,305048121400,79200,79400,79400,79200,3351
20241122,121400,304782391200,79300,79600,79600,79300,4769
20241122,121300,304403701800,79500,80000,80100,79400,6573
20241122,121200,303880273900,80100,79800,80200,79600,6883
20241122,121100,303330445200,79800,79800,80000,79700,2594
20241122,121000,303123208100,79900,80200,80300,79900,5185
20241122,120900,302707900700,80200,79600,80300,79600,4559
20241122,120800,302343419000,79700,80200,80300,79600,4499
20241122,120700,301984159500,80300,80200,80400,79500,10687
20241122,120600,301130245900,80200,80600,80700,80200,8500
20241122,120500,300446726700,80600,80600,80900,80400,7307
20241122,120400,299857221400,80500,79900,80800,79900,9694
20241122,120300,299077653300,79900,81000,81000,79600,16716
20241122,120200,297736194600,81000,80600,81300,79800,25191
20241122,120100,295705960700,80500,80300,81200,80300,26556
20241122,120000,293559852900,80400,79300,80600,79200,29421
20241122,115900,291207018200,79300,79200,79400,79000,8262
20241122,115800,290552623400,79200,78800,79300,78800,10441
20241122,115700,289726217100,78800,79100,79200,78800,12428
20241122,115600,288743744600,79100,78800,79200,78700,17817
20241122,115500,287335984700,78800,78400,79000,78300,17436
20241122,115400,285964747800,78400,77500,78400,77500,10253
20241122,115300,285164707100,77500,77300,77700,77200,6648
20241122,115200,284649958200,77300,77400,77600,77200,3877
20241122,115100,284349776200,77400,77500,77700,77300,9424
20241122,115000,283618974500,77500,76800,77600,76500,15781
20241122,114900,282400964100,76900,77200,77200,76600,6238
20241122,114800,281921553000,77200,76900,77400,76600,10826
20241122,114700,281088384500,76900,77300,77300,76700,19100
20241122,114600,279618178700,77200,77200,77700,77200,9732
20241122,114500,278864578300,77300,77200,77600,77000,16209
20241122,114400,277610873700,77300,77200,77400,76500,36875
20241122,114300,274776661100,77300,77200,77600,77200,7477
20241122,114200,274198241400,77200,77900,77900,77100,15504
20241122,114100,272999004000,77900,77400,78000,77300,12957
20241122,114000,271993098900,77300,77100,77900,77100,31288
20241122,113900,269575355600,77100,77100,77100,77100,0
20241122,113800,269575355600,77100,77100,77100,77100,0
20241122,113700,269575355600,77100,78300,78300,77100,35903
20241122,113600,266795671200,78300,78100,78500,78100,5512
20241122,113500,266363871400,78100,77800,78300,77700,12259
20241122,113400,265408787300,77800,78100,78100,77600,13931
20241122,113300,264324793900,78000,78500,78600,78000,8518
20241122,113200,263657949000,78400,78600,78700,78400,7708
20241122,113100,263052672300,78500,79100,79200,78400,10450
20241122,113000,262230385100,79100,78700,79100,78400,8266
20241122,112900,261578326300,78800,78200,79100,78100,19225
20241122,112800,260065777600,78200,77900,78200,77700,12865
20241122,112700,259063237100,78000,78100,78100,77600,23346
20241122,112600,257245144400,78100,79100,79100,78000,13877
20241122,112500,256155360900,79100,79000,79300,78800,12131
20241122,112400,255196636300,79000,78400,79100,78300,10801
20241122,112300,254345640800,78400,78300,78400,78000,17742
20241122,112200,252958204400,78300,78600,78700,78000,28407
20241122,112100,250734663700,78700,78800,79300,78500,21969
20241122,112000,249004883000,78800,80100,80200,78600,42095
20241122,111900,245668795800,80100,80300,80300,79800,14143
20241122,111800,244537273100,80300,79700,80300,79600,18533
20241122,111700,243057982400,79700,80500,80500,79700,40650
20241122,111600,239803170900,80400,81000,81000,80300,14103
20241122,111500,238667501700,81000,81300,81500,80900,7816
20241122,111400,238033656800,81300,81500,81500,81000,5666
20241122,111300,237573553800,81500,81600,81700,81300,3034
20241122,111200,237326233300,81600,81700,81800,81300,6887
20241122,111100,236764876200,81800,81900,82200,81700,5638
20241122,111000,236302929000,81800,82300,82300,81800,5268
20241122,110900,235870630200,82300,82300,82800,82200,4439
20241122,110800,235504361800,82300,82400,82600,82200,8504
20241122,110700,234803367900,82400,82100,82400,82000,3625
20241122,110600,234505267600,82100,82100,82100,82000,2762
20241122,110500,234278721100,82100,82000,82200,81900,3397
20241122,110400,234000049900,82000,82300,82300,81600,7741
20241122,110300,233365494800,82200,82800,82800,82100,11712
20241122,110200,232399668900,82700,82900,83000,82700,15754
20241122,110100,231094319400,82800,82500,82900,82400,10931
20241122,110000,230191272700,82500,82100,82500,81900,8603
20241122,105900,229483826700,82100,81400,82300,81200,11515
20241122,105800,228542079200,81400,81200,81800,81100,4724
20241122,105700,228157192300,81300,80700,81500,80700,5364
20241122,105600,227721501300,80700,80600,80800,80500,4120
20241122,105500,227389264700,80600,81000,81200,80500,7803
20241122,105400,226758990800,81000,80800,81400,80700,6296
20241122,105300,226248985900,80800,81500,81500,80800,7131
20241122,105200,225670372700,81400,81300,82300,81100,10000
20241122,105100,224854885000,81300,81200,81400,81000,5589
20241122,105000,224401031600,81200,80300,81200,80200,14493
20241122,104900,223233847400,80300,81100,81200,80200,19626
20241122,104800,221651535900,81000,81400,81400,81000,11359
20241122,104700,220730371400,81300,81200,81500,81000,6619
20241122,104600,220192590000,81200,81100,81800,81000,7592
20241122,104500,219575929400,81100,81900,82300,81100,16656
20241122,104400,218215849100,81800,81900,82200,81500,8435
20241122,104300,217525421300,81900,82300,82300,81600,9719
20241122,104200,216729232800,82400,82700,82800,82100,3985
20241122,104100,216400544900,82700,82900,82900,82400,6528
20241122,104000,215860886400,82800,82400,82900,82400,7223
20241122,103900,215263971900,82300,81800,82300,81700,3915
20241122,103800,214943180500,81800,82100,82300,81800,4285
20241122,103700,214591762500,82100,81700,82300,81600,7317
20241122,103600,213992330700,81700,81500,82000,81400,6667
20241122,103500,213447933700,81400,81900,82000,81300,9614
20241122,103400,212663431800,82000,82300,82300,81700,12197
20241122,103300,211663787500,82100,82900,82900,82100,11127
20241122,103200,210747000800,83000,82800,83300,82600,9476
20241122,103100,209960910500,82700,82600,83000,82400,5269
20241122,103000,209525083400,82500,82700,83300,82500,16689
20241122,102900,208142918300,82500,83300,83400,82400,13046
20241122,102800,207062817700,83200,83000,83300,82800,11505
20241122,102700,206108037600,82800,83600,83800,82600,19682
20241122,102600,204469402200,83600,83600,83700,83100,21494
20241122,102500,202675507700,83600,83200,83700,83000,17372
20241122,102400,201226847500,83200,82500,83200,82500,21780
20241122,102300,199420809500,82600,82100,82600,81800,21989
20241122,102200,197614513900,82100,81300,82200,81300,19469
20241122,102100,196020638000,81400,81200,81400,80700,14606
20241122,102000,194836405200,81200,81200,81500,80700,15158
20241122,101900,193606552400,81300,80000,81400,80000,34358
20241122,101800,190835853200,80000,80800,80900,79600,81569
20241122,101700,184297034700,80800,81400,81600,80800,35842
20241122,101600,181385696900,81500,82600,82700,81400,42507
20241122,101500,177907595200,82600,82100,82700,82100,10542
20241122,101400,177038279700,82200,82500,82500,82100,13872
20241122,101300,175898330800,82400,82500,82800,82100,12784
20241122,101200,174843994700,82400,82700,82800,82200,15087
20241122,101100,173599943700,82800,83200,83200,82700,13014
20241122,101000,172520432500,83200,83000,83200,82700,13434
20241122,100900,171406042400,83200,82500,83200,82400,12996
20241122,100800,170331211600,82500,82300,82800,82000,19866
20241122,100700,168694084700,82300,82700,82700,82000,44488
20241122,100600,165034238300,82700,83500,83500,82500,47268
20241122,100500,161110872100,83400,84100,84200,83300,23675
20241122,100400,159130760200,84000,85200,85200,83900,14879
20241122,100300,157874520900,85100,84400,85200,84200,7449
20241122,100200,157241883700,84400,85300,85300,84100,21173
20241122,100100,155446127800,85300,85300,85300,85000,11526
20241122,100000,154464876900,85300,85900,85900,85100,21967
20241122,095900,152584674600,85800,84700,85900,84700,28344
20241122,095800,150166932600,84700,84000,84700,83800,15521
20241122,095700,148858220800,84100,83500,84100,83300,19464
20241122,095600,147230629600,83400,84100,84100,83400,33625
20241122,095500,144419102900,84100,85200,85300,83800,46008
20241122,095400,140541261200,85200,84900,85400,84800,15172
20241122,095300,139249730000,84900,84900,85000,84500,12538
20241122,095200,138187483400,84900,85200,85500,84800,12446
20241122,095100,137128119600,85200,85000,85200,84700,14128
20241122,095000,135928123100,85000,84800,85100,84500,17325
20241122,094900,134458401900,84800,85700,85700,84600,20357
20241122,094800,132725284100,85700,84500,85800,84200,23244
20241122,094700,130751329100,84400,85800,85900,84400,57326
20241122,094600,125873547800,85900,86300,86500,85700,18357
20241122,094500,124294590000,86300,86100,86400,85400,16066
20241122,094400,122913419300,86200,85600,86300,85400,39703
20241122,094300,119512474500,85700,85700,85700,85700,0
20241122,094200,119512474500,85700,86100,86100,85700,31370
20241122,094100,116819280800,86000,86300,86400,86000,21066
20241122,094000,115005128900,86300,86900,86900,86200,24465
20241122,093900,112889137400,86900,87300,87500,86900,11865
20241122,093800,111854410900,87200,86800,87300,86700,5438
20241122,093700,111381010800,86800,87200,87400,86600,17919
20241122,093600,109823497700,87200,87000,87200,86700,13875
20241122,093500,108616622000,87000,86900,87200,86500,15433
20241122,093400,107277306100,86900,87700,87800,86900,21662
20241122,093300,105389456700,87700,88600,88600,87400,11572
20241122,093200,104371633800,88600,88900,89000,88400,14093
20241122,093100,103121898100,88900,88200,89200,88100,19299
20241122,093000,101407860500,88100,86900,88300,86800,14710
20241122,092900,100122691000,86800,87200,87700,86700,15957
20241122,092800,98730805000,87100,86700,87100,86300,19783
20241122,092700,97016901300,86800,87500,87800,86500,32866
20241122,092600,94154248300,87400,87900,88000,87300,10871
20241122,092500,93201186800,87900,88500,88500,87500,20923
20241122,092400,91359732200,88500,89000,89300,88500,16232
20241122,092300,89919333700,89100,89700,89800,88800,16799
20241122,092200,88421926700,89600,89100,89900,89000,11729
20241122,092100,87371598100,89100,89000,89200,88900,9074
20241122,092000,86563911400,89000,89200,89300,88900,10616
20241122,091900,85618387700,89200,89300,89400,88700,17330
20241122,091800,84075104100,89100,89300,89900,89100,12955
20241122,091700,82914919400,89500,89600,89700,89000,18643
20241122,091600,81249453300,89600,90000,90100,89500,23063
20241122,091500,79177048500,90000,89700,90100,89200,31430
20241122,091400,76359221000,89700,89700,90100,89400,50635
20241122,091300,71808099700,89700,87800,89800,87600,57465
20241122,091200,66682864700,87900,86900,88100,86300,36118
20241122,091100,63531894400,87000,86000,87300,85800,41610
20241122,091000,59928617500,86100,87700,87800,85800,50718
20241122,090900,55528502300,87800,87000,87800,86400,59191
20241122,090800,50379473200,87000,88200,88400,86000,77601
20241122,090700,43610845300,88400,88300,88900,86600,65537
20241122,090600,37863024500,88400,89200,89400,88100,49277
20241122,090500,33491734000,89200,88800,89900,88300,48663
20241122,090400,29154449400,88800,89400,89500,87500,49959
20241122,090300,24740596500,89400,90900,91300,88000,80487
20241122,090200,17509524900,91000,91400,92500,90600,45449
20241122,090100,13355011800,91400,92600,93500,91200,56799
20241122,090000,8123881700,92600,95200,95500,91700,86112