KissMeData/329180/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210800,85747705000,237000,237000,237000,237000,12472
20241122,210700,85747705000,237000,237000,237000,237000,0
20241122,210600,85747705000,237000,237000,237000,237000,0
20241122,210500,85747705000,237000,237000,237000,237000,0
20241122,210400,85747705000,237000,237000,237000,237000,0
20241122,210300,85747705000,237000,237000,237000,237000,0
20241122,210200,85747705000,237000,237000,237000,237000,0
20241122,210100,85747705000,237000,237000,237000,237000,0
20241122,210000,85747705000,237000,237000,237000,237000,0
20241122,205900,85747705000,237000,237000,237000,237000,0
20241122,205800,85747705000,237000,237000,237000,237000,0
20241122,205700,85747705000,237000,237000,237000,237000,0
20241122,205600,85747705000,237000,237000,237000,237000,0
20241122,205500,85747705000,237000,237000,237000,237000,0
20241122,205400,85747705000,237000,237000,237000,237000,0
20241122,205300,85747705000,237000,237000,237000,237000,0
20241122,205200,85747705000,237000,237000,237000,237000,0
20241122,205100,85747705000,237000,237000,237000,237000,0
20241122,205000,85747705000,237000,237000,237000,237000,0
20241122,204900,85747705000,237000,237000,237000,237000,0
20241122,204800,85747705000,237000,237000,237000,237000,0
20241122,204700,85747705000,237000,237000,237000,237000,0
20241122,204600,85747705000,237000,237000,237000,237000,0
20241122,204500,85747705000,237000,237000,237000,237000,0
20241122,204400,85747705000,237000,237000,237000,237000,0
20241122,204300,85747705000,237000,237000,237000,237000,0
20241122,204200,85747705000,237000,237000,237000,237000,0
20241122,204100,85747705000,237000,237000,237000,237000,0
20241122,204000,85747705000,237000,237000,237000,237000,0
20241122,203900,85747705000,237000,237000,237000,237000,0
20241122,203800,85747705000,237000,237000,237000,237000,12472
20241122,203700,85747705000,237000,237000,237000,237000,0
20241122,203600,85747705000,237000,237000,237000,237000,0
20241122,203500,85747705000,237000,237000,237000,237000,0
20241122,203400,85747705000,237000,237000,237000,237000,0
20241122,203300,85747705000,237000,237000,237000,237000,0
20241122,203200,85747705000,237000,237000,237000,237000,0
20241122,203100,85747705000,237000,237000,237000,237000,0
20241122,203000,85747705000,237000,237000,237000,237000,0
20241122,202900,85747705000,237000,237000,237000,237000,0
20241122,202800,85747705000,237000,237000,237000,237000,0
20241122,202700,85747705000,237000,237000,237000,237000,0
20241122,202600,85747705000,237000,237000,237000,237000,0
20241122,202500,85747705000,237000,237000,237000,237000,0
20241122,202400,85747705000,237000,237000,237000,237000,0
20241122,202300,85747705000,237000,237000,237000,237000,0
20241122,202200,85747705000,237000,237000,237000,237000,0
20241122,202100,85747705000,237000,237000,237000,237000,0
20241122,202000,85747705000,237000,237000,237000,237000,0
20241122,201900,85747705000,237000,237000,237000,237000,0
20241122,201800,85747705000,237000,237000,237000,237000,0
20241122,201700,85747705000,237000,237000,237000,237000,0
20241122,201600,85747705000,237000,237000,237000,237000,0
20241122,201500,85747705000,237000,237000,237000,237000,0
20241122,201400,85747705000,237000,237000,237000,237000,0
20241122,201300,85747705000,237000,237000,237000,237000,0
20241122,201200,85747705000,237000,237000,237000,237000,0
20241122,201100,85747705000,237000,237000,237000,237000,0
20241122,201000,85747705000,237000,237000,237000,237000,0
20241122,200900,85747705000,237000,237000,237000,237000,0
20241122,200800,85747705000,237000,237000,237000,237000,12472
20241122,200700,85747705000,237000,237000,237000,237000,0
20241122,200600,85747705000,237000,237000,237000,237000,0
20241122,200500,85747705000,237000,237000,237000,237000,0
20241122,200400,85747705000,237000,237000,237000,237000,0
20241122,200300,85747705000,237000,237000,237000,237000,0
20241122,200200,85747705000,237000,237000,237000,237000,0
20241122,200100,85747705000,237000,237000,237000,237000,0
20241122,200000,85747705000,237000,237000,237000,237000,0
20241122,195900,85747705000,237000,237000,237000,237000,0
20241122,195800,85747705000,237000,237000,237000,237000,0
20241122,195700,85747705000,237000,237000,237000,237000,0
20241122,195600,85747705000,237000,237000,237000,237000,0
20241122,195500,85747705000,237000,237000,237000,237000,0
20241122,195400,85747705000,237000,237000,237000,237000,0
20241122,195300,85747705000,237000,237000,237000,237000,0
20241122,195200,85747705000,237000,237000,237000,237000,0
20241122,195100,85747705000,237000,237000,237000,237000,0
20241122,195000,85747705000,237000,237000,237000,237000,0
20241122,194900,85747705000,237000,237000,237000,237000,0
20241122,194800,85747705000,237000,237000,237000,237000,0
20241122,194700,85747705000,237000,237000,237000,237000,0
20241122,194600,85747705000,237000,237000,237000,237000,0
20241122,194500,85747705000,237000,237000,237000,237000,0
20241122,194400,85747705000,237000,237000,237000,237000,0
20241122,194300,85747705000,237000,237000,237000,237000,0
20241122,194200,85747705000,237000,237000,237000,237000,0
20241122,194100,85747705000,237000,237000,237000,237000,0
20241122,194000,85747705000,237000,237000,237000,237000,0
20241122,193900,85747705000,237000,237000,237000,237000,0
20241122,193800,85747705000,237000,237000,237000,237000,12472
20241122,193700,85747705000,237000,237000,237000,237000,0
20241122,193600,85747705000,237000,237000,237000,237000,0
20241122,193500,85747705000,237000,237000,237000,237000,0
20241122,193400,85747705000,237000,237000,237000,237000,0
20241122,193300,85747705000,237000,237000,237000,237000,0
20241122,193200,85747705000,237000,237000,237000,237000,0
20241122,193100,85747705000,237000,237000,237000,237000,0
20241122,193000,85747705000,237000,237000,237000,237000,0
20241122,192900,85747705000,237000,237000,237000,237000,0
20241122,192800,85747705000,237000,237000,237000,237000,0
20241122,192700,85747705000,237000,237000,237000,237000,0
20241122,192600,85747705000,237000,237000,237000,237000,0
20241122,192500,85747705000,237000,237000,237000,237000,0
20241122,192400,85747705000,237000,237000,237000,237000,0
20241122,192300,85747705000,237000,237000,237000,237000,0
20241122,192200,85747705000,237000,237000,237000,237000,0
20241122,192100,85747705000,237000,237000,237000,237000,0
20241122,192000,85747705000,237000,237000,237000,237000,0
20241122,191900,85747705000,237000,237000,237000,237000,0
20241122,191800,85747705000,237000,237000,237000,237000,0
20241122,191700,85747705000,237000,237000,237000,237000,0
20241122,191600,85747705000,237000,237000,237000,237000,0
20241122,191500,85747705000,237000,237000,237000,237000,0
20241122,191400,85747705000,237000,237000,237000,237000,0
20241122,191300,85747705000,237000,237000,237000,237000,0
20241122,191200,85747705000,237000,237000,237000,237000,0
20241122,191100,85747705000,237000,237000,237000,237000,0
20241122,191000,85747705000,237000,237000,237000,237000,0
20241122,190900,85747705000,237000,237000,237000,237000,0
20241122,190800,85747705000,237000,237000,237000,237000,12472
20241122,190700,85747705000,237000,237000,237000,237000,0
20241122,190600,85747705000,237000,237000,237000,237000,0
20241122,190500,85747705000,237000,237000,237000,237000,0
20241122,190400,85747705000,237000,237000,237000,237000,0
20241122,190300,85747705000,237000,237000,237000,237000,0
20241122,190200,85747705000,237000,237000,237000,237000,0
20241122,190100,85747705000,237000,237000,237000,237000,0
20241122,190000,85747705000,237000,237000,237000,237000,0
20241122,185900,85747705000,237000,237000,237000,237000,0
20241122,185800,85747705000,237000,237000,237000,237000,0
20241122,185700,85747705000,237000,237000,237000,237000,0
20241122,185600,85747705000,237000,237000,237000,237000,0
20241122,185500,85747705000,237000,237000,237000,237000,0
20241122,185400,85747705000,237000,237000,237000,237000,0
20241122,185300,85747705000,237000,237000,237000,237000,0
20241122,185200,85747705000,237000,237000,237000,237000,0
20241122,185100,85747705000,237000,237000,237000,237000,0
20241122,185000,85747705000,237000,237000,237000,237000,0
20241122,184900,85747705000,237000,237000,237000,237000,0
20241122,184800,85747705000,237000,237000,237000,237000,0
20241122,184700,85747705000,237000,237000,237000,237000,0
20241122,184600,85747705000,237000,237000,237000,237000,0
20241122,184500,85747705000,237000,237000,237000,237000,0
20241122,184400,85747705000,237000,237000,237000,237000,0
20241122,184300,85747705000,237000,237000,237000,237000,0
20241122,184200,85747705000,237000,237000,237000,237000,0
20241122,184100,85747705000,237000,237000,237000,237000,0
20241122,184000,85747705000,237000,237000,237000,237000,0
20241122,183900,85747705000,237000,237000,237000,237000,0
20241122,183800,85747705000,237000,237000,237000,237000,12472
20241122,183700,85747705000,237000,237000,237000,237000,0
20241122,183600,85747705000,237000,237000,237000,237000,0
20241122,183500,85747705000,237000,237000,237000,237000,0
20241122,183400,85747705000,237000,237000,237000,237000,0
20241122,183300,85747705000,237000,237000,237000,237000,0
20241122,183200,85747705000,237000,237000,237000,237000,0
20241122,183100,85747705000,237000,237000,237000,237000,0
20241122,183000,85747705000,237000,237000,237000,237000,0
20241122,182900,85747705000,237000,237000,237000,237000,0
20241122,182800,85747705000,237000,237000,237000,237000,0
20241122,182700,85747705000,237000,237000,237000,237000,0
20241122,182600,85747705000,237000,237000,237000,237000,0
20241122,182500,85747705000,237000,237000,237000,237000,0
20241122,182400,85747705000,237000,237000,237000,237000,0
20241122,182300,85747705000,237000,237000,237000,237000,0
20241122,182200,85747705000,237000,237000,237000,237000,0
20241122,182100,85747705000,237000,237000,237000,237000,0
20241122,182000,85747705000,237000,237000,237000,237000,0
20241122,181900,85747705000,237000,237000,237000,237000,0
20241122,181800,85747705000,237000,237000,237000,237000,0
20241122,181700,85747705000,237000,237000,237000,237000,0
20241122,181600,85747705000,237000,237000,237000,237000,0
20241122,181500,85747705000,237000,237000,237000,237000,0
20241122,181400,85747705000,237000,237000,237000,237000,0
20241122,181300,85747705000,237000,237000,237000,237000,0
20241122,181200,85747705000,237000,237000,237000,237000,0
20241122,181100,85747705000,237000,237000,237000,237000,0
20241122,181000,85747705000,237000,237000,237000,237000,0
20241122,180900,85747705000,237000,237000,237000,237000,0
20241122,180800,85747705000,237000,237000,237000,237000,12472
20241122,180700,85747705000,237000,237000,237000,237000,0
20241122,180600,85747705000,237000,237000,237000,237000,0
20241122,180500,85747705000,237000,237000,237000,237000,0
20241122,180400,85747705000,237000,237000,237000,237000,0
20241122,180300,85747705000,237000,237000,237000,237000,0
20241122,180200,85747705000,237000,237000,237000,237000,0
20241122,180100,85747705000,237000,237000,237000,237000,0
20241122,180000,85747705000,237000,237000,237000,237000,0
20241122,175900,85747705000,237000,237000,237000,237000,0
20241122,175800,85747705000,237000,237000,237000,237000,0
20241122,175700,85747705000,237000,237000,237000,237000,0
20241122,175600,85747705000,237000,237000,237000,237000,0
20241122,175500,85747705000,237000,237000,237000,237000,0
20241122,175400,85747705000,237000,237000,237000,237000,0
20241122,175300,85747705000,237000,237000,237000,237000,0
20241122,175200,85747705000,237000,237000,237000,237000,0
20241122,175100,85747705000,237000,237000,237000,237000,0
20241122,175000,85747705000,237000,237000,237000,237000,0
20241122,174900,85747705000,237000,237000,237000,237000,0
20241122,174800,85747705000,237000,237000,237000,237000,0
20241122,174700,85747705000,237000,237000,237000,237000,0
20241122,174600,85747705000,237000,237000,237000,237000,0
20241122,174500,85747705000,237000,237000,237000,237000,0
20241122,174400,85747705000,237000,237000,237000,237000,0
20241122,174300,85747705000,237000,237000,237000,237000,0
20241122,174200,85747705000,237000,237000,237000,237000,0
20241122,174100,85747705000,237000,237000,237000,237000,0
20241122,174000,85747705000,237000,237000,237000,237000,0
20241122,173900,85747705000,237000,237000,237000,237000,0
20241122,173800,85747705000,237000,237000,237000,237000,12472
20241122,173700,85747705000,237000,237000,237000,237000,0
20241122,173600,85747705000,237000,237000,237000,237000,0
20241122,173500,85747705000,237000,237000,237000,237000,0
20241122,173400,85747705000,237000,237000,237000,237000,0
20241122,173300,85747705000,237000,237000,237000,237000,0
20241122,173200,85747705000,237000,237000,237000,237000,0
20241122,173100,85747705000,237000,237000,237000,237000,0
20241122,173000,85747705000,237000,237000,237000,237000,0
20241122,172900,85747705000,237000,237000,237000,237000,0
20241122,172800,85747705000,237000,237000,237000,237000,0
20241122,172700,85747705000,237000,237000,237000,237000,0
20241122,172600,85747705000,237000,237000,237000,237000,0
20241122,172500,85747705000,237000,237000,237000,237000,0
20241122,172400,85747705000,237000,237000,237000,237000,0
20241122,172300,85747705000,237000,237000,237000,237000,0
20241122,172200,85747705000,237000,237000,237000,237000,0
20241122,172100,85747705000,237000,237000,237000,237000,0
20241122,172000,85747705000,237000,237000,237000,237000,0
20241122,171900,85747705000,237000,237000,237000,237000,0
20241122,171800,85747705000,237000,237000,237000,237000,0
20241122,171700,85747705000,237000,237000,237000,237000,0
20241122,171600,85747705000,237000,237000,237000,237000,0
20241122,171500,85747705000,237000,237000,237000,237000,0
20241122,171400,85747705000,237000,237000,237000,237000,0
20241122,171300,85747705000,237000,237000,237000,237000,0
20241122,171200,85747705000,237000,237000,237000,237000,0
20241122,171100,85747705000,237000,237000,237000,237000,0
20241122,171000,85747705000,237000,237000,237000,237000,0
20241122,170900,85747705000,237000,237000,237000,237000,0
20241122,170800,85747705000,237000,237000,237000,237000,12472
20241122,170700,85747705000,237000,237000,237000,237000,0
20241122,170600,85747705000,237000,237000,237000,237000,0
20241122,170500,85747705000,237000,237000,237000,237000,0
20241122,170400,85747705000,237000,237000,237000,237000,0
20241122,170300,85747705000,237000,237000,237000,237000,0
20241122,170200,85747705000,237000,237000,237000,237000,0
20241122,170100,85747705000,237000,237000,237000,237000,0
20241122,170000,85747705000,237000,237000,237000,237000,0
20241122,165900,85747705000,237000,237000,237000,237000,0
20241122,165800,85747705000,237000,237000,237000,237000,0
20241122,165700,85747705000,237000,237000,237000,237000,0
20241122,165600,85747705000,237000,237000,237000,237000,0
20241122,165500,85747705000,237000,237000,237000,237000,0
20241122,165400,85747705000,237000,237000,237000,237000,0
20241122,165300,85747705000,237000,237000,237000,237000,0
20241122,165200,85747705000,237000,237000,237000,237000,0
20241122,165100,85747705000,237000,237000,237000,237000,0
20241122,165000,85747705000,237000,237000,237000,237000,0
20241122,164900,85747705000,237000,237000,237000,237000,0
20241122,164800,85747705000,237000,237000,237000,237000,0
20241122,164700,85747705000,237000,237000,237000,237000,0
20241122,164600,85747705000,237000,237000,237000,237000,0
20241122,164500,85747705000,237000,237000,237000,237000,0
20241122,164400,85747705000,237000,237000,237000,237000,0
20241122,164300,85747705000,237000,237000,237000,237000,0
20241122,164200,85747705000,237000,237000,237000,237000,0
20241122,164100,85747705000,237000,237000,237000,237000,0
20241122,164000,85747705000,237000,237000,237000,237000,0
20241122,163900,85747705000,237000,237000,237000,237000,0
20241122,163800,85747705000,237000,237000,237000,237000,12472
20241122,163700,85747705000,237000,237000,237000,237000,0
20241122,163600,85747705000,237000,237000,237000,237000,0
20241122,163500,85747705000,237000,237000,237000,237000,0
20241122,163400,85747705000,237000,237000,237000,237000,0
20241122,163300,85747705000,237000,237000,237000,237000,0
20241122,163200,85747705000,237000,237000,237000,237000,0
20241122,163100,85747705000,237000,237000,237000,237000,0
20241122,163000,85747705000,237000,237000,237000,237000,0
20241122,162900,85747705000,237000,237000,237000,237000,0
20241122,162800,85747705000,237000,237000,237000,237000,0
20241122,162700,85747705000,237000,237000,237000,237000,0
20241122,162600,85747705000,237000,237000,237000,237000,0
20241122,162500,85747705000,237000,237000,237000,237000,0
20241122,162400,85747705000,237000,237000,237000,237000,0
20241122,162300,85747705000,237000,237000,237000,237000,0
20241122,162200,85747705000,237000,237000,237000,237000,0
20241122,162100,85747705000,237000,237000,237000,237000,0
20241122,162000,85747705000,237000,237000,237000,237000,0
20241122,161900,85747705000,237000,237000,237000,237000,0
20241122,161800,85747705000,237000,237000,237000,237000,0
20241122,161700,85747705000,237000,237000,237000,237000,0
20241122,161600,85747705000,237000,237000,237000,237000,0
20241122,161500,85747705000,237000,237000,237000,237000,0
20241122,161400,85747705000,237000,237000,237000,237000,0
20241122,161300,85747705000,237000,237000,237000,237000,0
20241122,161200,85747705000,237000,237000,237000,237000,0
20241122,161100,85747705000,237000,237000,237000,237000,0
20241122,161000,85747705000,237000,237000,237000,237000,0
20241122,160900,85747705000,237000,237000,237000,237000,0
20241122,160800,85747705000,237000,237000,237000,237000,12472
20241122,160700,85747705000,237000,237000,237000,237000,0
20241122,160600,85747705000,237000,237000,237000,237000,0
20241122,160500,85747705000,237000,237000,237000,237000,0
20241122,160400,85747705000,237000,237000,237000,237000,0
20241122,160300,85747705000,237000,237000,237000,237000,0
20241122,160200,85747705000,237000,237000,237000,237000,0
20241122,160100,85747705000,237000,237000,237000,237000,0
20241122,160000,85747705000,237000,237000,237000,237000,0
20241122,155900,85747705000,237000,237000,237000,237000,0
20241122,155800,85747705000,237000,237000,237000,237000,0
20241122,155700,85747705000,237000,237000,237000,237000,0
20241122,155600,85747705000,237000,237000,237000,237000,0
20241122,155500,85747705000,237000,237000,237000,237000,0
20241122,155400,85747705000,237000,237000,237000,237000,0
20241122,155300,85747705000,237000,237000,237000,237000,0
20241122,155200,85747705000,237000,237000,237000,237000,0
20241122,155100,85747705000,237000,237000,237000,237000,0
20241122,155000,85747705000,237000,237000,237000,237000,0
20241122,154900,85747705000,237000,237000,237000,237000,0
20241122,154800,85747705000,237000,237000,237000,237000,0
20241122,154700,85747705000,237000,237000,237000,237000,0
20241122,154600,85747705000,237000,237000,237000,237000,0
20241122,154500,85747705000,237000,237000,237000,237000,0
20241122,154400,85747705000,237000,237000,237000,237000,0
20241122,154300,85747705000,237000,237000,237000,237000,0
20241122,154200,85747705000,237000,237000,237000,237000,0
20241122,154100,85747705000,237000,237000,237000,237000,0
20241122,154000,85747705000,237000,237000,237000,237000,0
20241122,153900,85747705000,237000,237000,237000,237000,0
20241122,153800,85747705000,237000,237000,237000,237000,12472
20241122,153700,85747705000,237000,237000,237000,237000,0
20241122,153600,85747705000,237000,237000,237000,237000,0
20241122,153500,85747705000,237000,237000,237000,237000,0
20241122,153400,85747705000,237000,237000,237000,237000,0
20241122,153300,85747705000,237000,237000,237000,237000,0
20241122,153200,85747705000,237000,237000,237000,237000,0
20241122,153100,85747705000,237000,237000,237000,237000,0
20241122,153000,85747705000,237000,237000,237000,237000,12472
20241122,152900,82791841000,235500,235500,235500,235500,0
20241122,152800,82791841000,235500,235500,235500,235500,0
20241122,152700,82791841000,235500,235500,235500,235500,0
20241122,152600,82791841000,235500,235500,235500,235500,0
20241122,152500,82791841000,235500,235500,235500,235500,0
20241122,152400,82791841000,235500,235500,235500,235500,0
20241122,152300,82791841000,235500,235500,235500,235500,0
20241122,152200,82791841000,235500,235500,235500,235500,0
20241122,152100,82791841000,235500,235500,235500,235500,0
20241122,152000,82791841000,235500,235500,235500,235500,0
20241122,151900,82791841000,235500,235500,235500,234500,2619
20241122,151800,82175694000,235000,235000,236500,233000,14827
20241122,151700,78699462500,235000,235500,237000,233000,7597
20241122,151600,76914117500,236000,236500,237000,232500,8238
20241122,151500,74981886500,236500,236000,237000,235500,1277
20241122,151400,74679966500,236000,237000,237500,232000,8024
20241122,151300,72802523500,237000,237000,237500,236500,3110
20241122,151200,72066221500,237500,238000,238500,237000,3106
20241122,151100,71329036000,238500,237500,238500,237500,2102
20241122,151000,70828521500,238000,237000,238500,237000,3906
20241122,150900,69899826500,237000,237000,237500,236500,1641
20241122,150800,69510998500,236500,236500,237000,236500,1045
20241122,150700,69263535000,236000,236000,236500,235500,586
20241122,150600,69125262500,236000,236000,236000,235500,484
20241122,150500,69011078500,236000,236000,236000,235500,216
20241122,150400,68960138000,235500,235500,236000,235500,388
20241122,150300,68868688500,235500,235500,235500,235000,295
20241122,150200,68799257500,235500,235000,235500,235000,215
20241122,150100,68748695000,235000,235000,235500,235000,288
20241122,150000,68680897000,235000,234500,235500,234500,1426
20241122,145900,68345741500,234500,234500,235000,234500,577
20241122,145800,68210271000,234500,234000,235000,234000,978
20241122,145700,67980840500,234000,234000,234500,234000,316
20241122,145600,67906854500,234000,234500,234500,234000,290
20241122,145500,67838988000,234000,234500,234500,234000,60
20241122,145400,67824939000,234000,234500,234500,234000,177
20241122,145300,67783492500,234000,234500,234500,234000,165
20241122,145200,67744867000,234500,234000,234500,233500,194
20241122,145100,67699497000,233500,234500,234500,233500,768
20241122,145000,67519581500,234000,234500,234500,234000,552
20241122,144900,67390342000,234000,234500,234500,234000,131
20241122,144800,67359683000,234000,234000,234500,234000,201
20241122,144700,67312593000,234000,234000,234500,234000,293
20241122,144600,67244024500,234000,235000,235000,234000,1346
20241122,144500,66928462000,234500,234500,235000,234000,185
20241122,144400,66885083000,234500,234500,235000,234000,919
20241122,144300,66669617500,234500,235000,235000,234500,252
20241122,144200,66610444000,235000,234500,235000,234500,276
20241122,144100,66545683500,235500,235500,235500,234500,1028
20241122,144000,66304151500,235500,235000,235500,235000,218
20241122,143900,66252867500,235000,235000,235500,235000,245
20241122,143800,66195267500,235000,235000,235500,235000,68
20241122,143700,66179276500,235000,234500,235500,234500,326
20241122,143600,66102554000,234500,235000,235500,234500,511
20241122,143500,65982401000,235000,235500,235500,235000,239
20241122,143400,65926151500,235000,235000,235500,235000,347
20241122,143300,65844553000,235500,235000,236000,235000,389
20241122,143200,65753027000,235500,235500,235500,235000,262
20241122,143100,65691365000,235000,236500,237000,235000,894
20241122,143000,65480440000,236500,236500,237000,236000,2248
20241122,142900,64948304500,236500,236500,237000,236500,262
20241122,142800,64886238500,237000,235500,237000,235500,2754
20241122,142700,64235577500,236000,235500,236000,235000,789
20241122,142600,64049665500,235000,234500,235500,234500,1405
20241122,142500,63719320000,234500,235000,235000,234500,247
20241122,142400,63661298000,235000,234500,235000,234500,170
20241122,142300,63621403500,234500,234500,235000,234500,176
20241122,142200,63580127500,235000,234500,235000,234500,109
20241122,142100,63554564000,234500,234500,235000,234500,75
20241122,142000,63536962500,234500,235000,235000,234000,199
20241122,141900,63490293500,234000,234500,235000,234000,721
20241122,141800,63321417000,234500,234000,235000,234000,598
20241122,141700,63181315500,234500,233500,234500,233500,293
20241122,141600,63112719500,233500,234000,234500,233500,284
20241122,141500,63046289500,234500,234000,234500,233500,522
20241122,141400,62924173000,234500,234000,234500,234000,197
20241122,141300,62878049500,234000,234500,234500,234000,419
20241122,141200,62779975500,234000,234000,234500,234000,70
20241122,141100,62763586000,234000,234000,234500,234000,125
20241122,141000,62734301500,234000,234500,234500,234000,356
20241122,140900,62650853500,234000,234000,234500,234000,60
20241122,140800,62636810000,234500,234500,234500,234000,95
20241122,140700,62614561500,234000,234000,234500,234000,52
20241122,140600,62602392000,234000,234000,234500,233500,323
20241122,140500,62526813000,234000,234000,234500,234000,69
20241122,140400,62510649500,234000,234000,234500,234000,127
20241122,140300,62480899000,234000,234000,234500,234000,323
20241122,140200,62405311500,234000,234000,234500,234000,600
20241122,140100,62264882500,234000,235000,235000,234000,342
20241122,140000,62184702500,234500,234500,235000,234500,114
20241122,135900,62157949500,234500,235000,235000,234500,107
20241122,135800,62132833500,234500,234000,235000,234000,366
20241122,135700,62046892500,234000,234000,234500,234000,104
20241122,135600,62022522500,234500,234000,234500,234000,119
20241122,135500,61994637000,234000,234000,234500,233500,231
20241122,135400,61940575500,234000,233500,234500,233500,1413
20241122,135300,61610413000,233500,233500,234000,233500,180
20241122,135200,61568333500,234000,233500,234000,233500,350
20241122,135100,61486574500,234000,233500,234000,233500,209
20241122,135000,61437753500,233500,233500,234000,233500,206
20241122,134900,61389636000,233500,233000,234000,233000,571
20241122,134800,61256149500,233500,233000,233500,233000,162
20241122,134700,61218372000,233500,233000,233500,233000,209
20241122,134600,61169662500,233500,233500,233500,233000,303
20241122,134500,61098921000,233500,233000,233500,233000,291
20241122,134400,61031015500,233500,233000,233500,233000,193
20241122,134300,60986019000,233000,233000,233500,232500,1365
20241122,134200,60667904000,233000,232500,233500,232500,727
20241122,134100,60498741500,233000,233000,233500,232500,207
20241122,134000,60450503500,233500,233000,233500,233000,259
20241122,133900,60390136000,233000,233500,234000,233000,168
20241122,133800,60350910000,233500,233500,234000,233000,150
20241122,133700,60315884500,233500,234000,234000,233000,858
20241122,133600,60115644500,233500,234000,234000,233500,301
20241122,133500,60045259000,234000,233500,234000,233500,133
20241122,133400,60014171000,233500,233500,234000,233500,234
20241122,133300,59959519000,233000,233500,233500,233000,97
20241122,133200,59936889500,233500,233500,234000,233000,338
20241122,133100,59857978500,233500,233500,234000,233500,118
20241122,133000,59830387000,233500,233000,234000,233000,1310
20241122,132900,59524380000,233000,233000,233500,233000,1131
20241122,132800,59260851000,233000,233000,233500,233000,1605
20241122,132700,58886878500,233000,234500,234500,233000,5108
20241122,132600,57694238500,234500,234000,235000,234000,730
20241122,132500,57523156000,234000,234500,234500,234000,787
20241122,132400,57338632500,234500,234500,235000,234500,189
20241122,132300,57294303000,234500,234000,235000,234000,422
20241122,132200,57195379500,234000,234000,234500,234000,86
20241122,132100,57175246000,234500,234000,234500,234000,122
20241122,132000,57146686500,234500,234000,234500,234000,177
20241122,131900,57105207500,234000,234500,234500,234000,697
20241122,131800,56941800500,234500,234000,235000,233500,3956
20241122,131700,56016294500,234000,234000,234000,233500,557
20241122,131600,55885957000,234000,235000,235000,234000,607
20241122,131500,55743631000,235000,234500,235000,234500,137
20241122,131400,55711459500,234500,235000,235000,234500,248
20241122,131300,55653257500,235000,234500,235000,234500,159
20241122,131200,55615969500,235000,234500,235000,234500,185
20241122,131100,55572529000,234500,235000,235000,234500,101
20241122,131000,55548818000,235000,234500,235000,234500,34
20241122,130900,55540841500,235000,234500,235000,234500,80
20241122,130800,55522066000,234000,234500,234500,234000,236
20241122,130700,55466732000,234500,234000,235000,234000,1084
20241122,130600,55212976000,234500,233500,234500,233000,850
20241122,130500,55014080000,233000,233000,233500,233000,1421
20241122,130400,54682964500,233000,233000,233500,233000,509
20241122,130300,54564362500,233000,233500,233500,233000,207
20241122,130200,54516050500,233500,233500,234000,233000,2631
20241122,130100,53902316500,234000,234500,234500,234000,332
20241122,130000,53824625000,234000,234500,235000,234000,1111
20241122,125900,53564459500,234500,235000,235000,234500,335
20241122,125800,53485900000,235000,234500,235000,234500,462
20241122,125700,53377543500,234500,235000,235500,234500,1060
20241122,125600,53128901500,235500,235000,235500,235000,326
20241122,125500,53052287000,234500,235500,235500,234500,599
20241122,125400,52911511000,235000,235500,235500,235000,138
20241122,125300,52879044000,235000,235000,235500,235000,197
20241122,125200,52832692000,235000,235500,235500,235000,952
20241122,125100,52608911000,235000,235500,236000,235000,275
20241122,125000,52544170000,235000,235500,236000,235000,225
20241122,124900,52491255000,235500,235500,236000,235000,100
20241122,124800,52467700000,235500,235500,236000,235500,33
20241122,124700,52459920500,235500,236500,236500,235000,43
20241122,124600,52449777500,236500,236500,236500,235000,209
20241122,124500,52400466000,236000,236000,236500,235000,1010
20241122,124400,52162427500,235500,235500,236000,235000,220
20241122,124300,52110635500,235500,235500,236000,235000,418
20241122,124200,52012268000,235000,235500,236000,234500,1116
20241122,124100,51749671000,235000,235000,235500,235000,1143
20241122,124000,51481029000,235000,235500,236000,235000,229
20241122,123900,51427109500,236000,235500,236000,235500,157
20241122,123800,51390127000,235500,235500,236000,235500,157
20241122,123700,51353121500,235500,235500,236000,235500,657
20241122,123600,51198364500,236000,235500,236000,235500,78
20241122,123500,51179983000,235500,235500,236500,235000,489
20241122,123400,51064598000,235500,236000,236000,235500,152
20241122,123300,51028781000,236000,236000,236500,235500,789
20241122,123200,50842854000,236500,236000,236500,235000,1174
20241122,123100,50566245500,235500,236000,236500,235500,377
20241122,123000,50477283000,236500,236000,237000,236000,106
20241122,122900,50452211000,237000,237000,237000,236000,170
20241122,122800,50411987500,236500,237000,237000,236500,55
20241122,122700,50398970000,236500,236500,237000,236500,83
20241122,122600,50379338500,237000,236500,237000,236500,197
20241122,122500,50332728000,236500,237000,237000,236500,131
20241122,122400,50301716000,236500,236500,237000,236500,272
20241122,122300,50237272000,236000,236000,236500,236000,222
20241122,122200,50184801500,236000,236500,236500,236000,63
20241122,122100,50169911500,236000,236000,236500,236000,159
20241122,122000,50132371000,236500,236500,236500,236000,591
20241122,121900,49992867000,236500,236000,237000,236000,91
20241122,121800,49971350000,236500,236500,237000,236000,286
20241122,121700,49903713500,236500,236000,236500,236000,101
20241122,121600,49879835000,236500,236500,236500,236000,93
20241122,121500,49857858000,236500,236000,236500,236000,361
20241122,121400,49772523000,236500,236500,236500,236000,80
20241122,121300,49753616500,236000,236000,236500,236000,477
20241122,121200,49640922500,236000,235000,236500,235000,1160
20241122,121100,49367596000,235000,235000,235500,235000,28
20241122,121000,49361013000,235000,235000,235500,235000,89
20241122,120900,49340082000,235000,235000,235500,235000,126
20241122,120800,49310455000,235000,236000,236000,235000,249
20241122,120700,49251821000,235500,235500,236000,235500,98
20241122,120600,49228732500,236000,235500,236000,235500,114
20241122,120500,49201863000,235500,235500,236000,235500,94
20241122,120400,49179710500,235500,236000,236000,235500,417
20241122,120300,49081358000,236000,235500,236000,235500,188
20241122,120200,49037064000,235500,235500,236000,235500,154
20241122,120100,49000790000,235500,235000,236000,235000,593
20241122,120000,48861129500,234500,235500,235500,234500,829
20241122,115900,48666290000,235000,235000,235500,235000,324
20241122,115800,48590111500,235000,235500,235500,235000,225
20241122,115700,48537170500,235500,236500,236500,235500,291
20241122,115600,48468567500,236500,236000,236500,235500,308
20241122,115500,48395874500,236000,236000,236500,235500,1002
20241122,115400,48159275500,236500,236000,236500,236000,195
20241122,115300,48113245500,236000,236500,236500,236000,165
20241122,115200,48074260000,236000,236500,237000,236000,914
20241122,115100,47858100500,236500,237000,237000,236500,364
20241122,115000,47771895000,237000,236500,237000,236000,355
20241122,114900,47687882500,236500,236500,237000,236000,478
20241122,114800,47574835500,237000,236500,237000,236500,546
20241122,114700,47445669500,236500,236500,237000,236500,313
20241122,114600,47371620000,236500,237000,237000,236000,1238
20241122,114500,47078698000,237000,237500,237500,237000,553
20241122,114400,46947532500,237500,237000,237500,237000,626
20241122,114300,46798966000,237000,237500,238000,237000,461
20241122,114200,46689474500,238000,237500,238500,237500,1457
20241122,114100,46342916500,238000,239000,239500,237500,1259
20241122,114000,46042788500,239500,239500,239500,238500,2903
20241122,113900,45348384500,238000,236500,240000,236500,22665
20241122,113800,39947268000,236000,236000,236500,235500,727
20241122,113700,39775641500,236000,236000,237000,235500,2491
20241122,113600,39187162500,236000,235500,236000,235500,766
20241122,113500,39006509500,236000,235500,236000,235000,915
20241122,113400,38791043000,235000,234500,236000,234000,6039
20241122,113300,37369884000,234000,232000,235000,232000,4653
20241122,113200,36280782500,232000,232000,233000,231500,1260
20241122,113100,35987879000,232000,232000,232000,231500,98
20241122,113000,35965150500,231500,232000,232000,231500,161
20241122,112900,35927857500,231500,231500,232000,231500,77
20241122,112800,35910024000,231500,232000,232500,231500,176
20241122,112700,35869195500,232000,232000,232500,231500,285
20241122,112600,35803140000,232500,232000,232500,232000,81
20241122,112500,35784342500,232500,232000,232500,232000,180
20241122,112400,35742535500,232500,231500,232500,231500,109
20241122,112300,35717237000,231500,232000,232500,231500,678
20241122,112200,35559945500,232000,232000,232500,232000,90
20241122,112100,35539053000,232000,233000,233000,232000,1144
20241122,112000,35273056000,233000,232500,233000,232500,452
20241122,111900,35167754000,233000,233500,233500,232500,252
20241122,111800,35109044000,233000,233000,233500,232500,360
20241122,111700,35025172500,233000,233500,233500,232500,877
20241122,111600,34820861500,233000,234000,234000,233000,1438
20241122,111500,34485177500,234000,233000,234000,232500,2496
20241122,111400,33902806000,232500,232000,233000,231500,1779
20241122,111300,33489333500,232500,232000,232500,232000,298
20241122,111200,33420081500,231500,232000,232500,231500,3179
20241122,111100,32682155000,232000,231500,232500,231000,8323
20241122,111000,30753460000,231000,231500,231500,231000,160
20241122,110900,30716493000,231500,231000,231500,230500,372
20241122,110800,30630536500,231000,231500,231500,231000,235
20241122,110700,30576241500,231000,231000,231500,231000,160
20241122,110600,30539261000,231000,230500,231500,230500,1113
20241122,110500,30282176000,230500,230000,231000,230000,725
20241122,110400,30115004000,230000,230000,230500,229500,105
20241122,110300,30090861000,230000,230500,230500,229500,251
20241122,110200,30033101500,230000,230000,230500,230000,130
20241122,110100,30003199000,230500,230000,230500,230000,278
20241122,110000,29939135000,230000,230000,230500,230000,57
20241122,105900,29926018500,230500,230500,230500,230000,289
20241122,105800,29859426000,230500,230500,231000,230500,81
20241122,105700,29840749500,231000,230500,231000,230500,162
20241122,105600,29803379000,230500,231000,231000,230500,111
20241122,105500,29777779500,231000,231000,231000,230500,138
20241122,105400,29745908000,231000,231500,231500,231000,796
20241122,105300,29562021000,231000,231000,231500,231000,338
20241122,105200,29483940000,231000,230500,231500,230500,2544
20241122,105100,28896406000,230500,230000,230500,230000,135
20241122,105000,28865313500,230000,230000,230500,230000,45
20241122,104900,28854961000,230000,230000,230500,230000,70
20241122,104800,28838847000,230000,230000,230500,230000,202
20241122,104700,28792373500,230000,230500,231000,230000,200
20241122,104600,28746316000,230500,230500,231000,230000,1361
20241122,104500,28432626500,230500,230500,231000,230500,100
20241122,104400,28409568000,230500,230500,231000,230500,172
20241122,104300,28369919000,230500,231000,231000,230500,177
20241122,104200,28329083500,231000,230000,231000,230000,256
20241122,104100,28270075000,230000,230000,230500,230000,114
20241122,104000,28243828500,230000,230500,231000,230000,281
20241122,103900,28179054000,230500,231000,231000,230500,398
20241122,103800,28087282000,231000,230000,231000,230000,853
20241122,103700,27890698000,230000,230500,230500,230000,70
20241122,103600,27874582000,230500,229500,230500,229500,500
20241122,103500,27759580000,229500,229500,230000,229000,328
20241122,103400,27684306500,229500,229500,229500,228500,234
20241122,103300,27630756500,229500,229000,229500,229000,114
20241122,103200,27604627000,229500,229500,230000,229000,241
20241122,103100,27549342500,229500,229500,230000,229500,98
20241122,103000,27526834000,230000,229500,230000,229500,251
20241122,102900,27469163500,230000,230000,230000,229500,26
20241122,102800,27463193500,230000,230000,230500,229500,65
20241122,102700,27448234000,229500,230500,230500,229500,181
20241122,102600,27406581500,230000,230000,230500,229500,71
20241122,102500,27390235500,230000,230500,231000,230000,177
20241122,102400,27349465000,231000,230500,231000,228500,1089
20241122,102300,27099244500,231000,230500,231000,230500,256
20241122,102200,27040200000,231000,231500,231500,230500,1581
20241122,102100,26674966500,231000,231000,231500,231000,59
20241122,102000,26661334000,231500,231500,231500,231000,162
20241122,101900,26623846500,231000,231500,231500,231000,200
20241122,101800,26577597500,231500,230500,231500,230500,1180
20241122,101700,26304958000,230500,231000,231000,230500,668
20241122,101600,26150655500,231000,231000,231000,230500,147
20241122,101500,26116743000,230500,230500,231000,230500,211
20241122,101400,26068094000,230500,230000,230500,229500,322
20241122,101300,25993897000,229500,230500,231000,229500,1133
20241122,101200,25732807000,230500,230500,231000,230500,231
20241122,101100,25679542000,230500,230000,231000,230000,698
20241122,101000,25518659500,230000,230000,230500,230000,103
20241122,100900,25494948000,230000,229500,230000,229500,600
20241122,100800,25356995000,230000,229500,230000,229500,122
20241122,100700,25328994000,229500,229500,230000,229000,308
20241122,100600,25258270000,229500,230500,231000,229500,756
20241122,100500,25084114000,231000,230500,231000,230500,352
20241122,100400,25002962000,230500,230500,231000,230500,119
20241122,100300,24975514500,231000,230500,231000,230500,268
20241122,100200,24913701500,230500,230000,230500,230000,738
20241122,100100,24743659500,230500,229500,230500,229500,1518
20241122,100000,24394455000,229500,229500,230000,229500,382
20241122,095900,24306755000,229500,229500,230000,229500,176
20241122,095800,24266356500,229500,230000,230000,229500,296
20241122,095700,24198384000,230000,230000,230500,229500,395
20241122,095600,24107503500,229500,230000,230500,229500,1794
20241122,095500,23694703500,230000,229500,230000,229000,944
20241122,095400,23477976500,229500,229000,229500,228500,1087
20241122,095300,23228846500,229000,228500,229000,228500,309
20241122,095200,23158204000,228500,227500,229000,227500,612
20241122,095100,23018581500,228000,227500,228000,227000,265
20241122,095000,22958319000,227000,227000,227500,227000,48
20241122,094900,22947413000,227000,226500,227500,226500,124
20241122,094800,22919256000,226500,227000,227500,226500,446
20241122,094700,22818048500,227000,227000,228000,226500,391
20241122,094600,22729226500,227500,227000,228000,227000,794
20241122,094500,22548755000,227000,226000,227500,226000,2942
20241122,094400,21882519500,225500,225000,226000,225000,1449
20241122,094300,21556210500,225000,226000,226000,225000,821
20241122,094200,21371092500,226000,225000,226000,224500,2241
20241122,094100,20865637000,225500,226000,227000,222500,5316
20241122,094000,19673902500,226000,225500,227000,220500,31331
20241122,093900,12698896500,226000,228000,228000,222000,18252
20241122,093800,8596679000,228000,227500,228500,227500,363
20241122,093700,8513925000,227500,227000,228500,227000,529
20241122,093600,8393558000,227500,227500,227500,227000,283
20241122,093500,8329222500,228000,227500,228000,227500,292
20241122,093400,8262763000,228000,228000,228000,227500,589
20241122,093300,8128743000,227500,228500,229000,227500,801
20241122,093200,7945997500,228500,229000,229500,228500,893
20241122,093100,7741521000,229000,229500,229500,229000,417
20241122,093000,7645982500,229500,229500,230000,229500,95
20241122,092900,7624179500,229500,229500,230000,229500,679
20241122,092800,7468330000,229500,229500,230000,229000,506
20241122,092700,7352207500,229500,231000,231500,229500,2090
20241122,092600,6870340500,231000,231000,232000,230500,1006
20241122,092500,6637462500,231500,230500,231500,230000,3555
20241122,092400,5816294000,230000,230500,231000,230000,573
20241122,092300,5684289000,230500,231000,231000,230000,1340
20241122,092200,5375180500,231000,230500,231000,230500,891
20241122,092100,5169596000,230500,230500,230500,230000,164
20241122,092000,5131818500,230000,229500,230500,229500,976
20241122,091900,4907265500,230000,230000,230000,229500,906
20241122,091800,4698886000,230000,230000,230500,230000,215
20241122,091700,4649350500,230500,230500,231000,230000,1408
20241122,091600,4325087000,230500,230000,230500,229500,766
20241122,091500,4148663000,230000,229500,230000,229500,403
20241122,091400,4055984000,229500,228000,229500,228000,1277
20241122,091300,3764221500,228000,227500,228000,227500,423
20241122,091200,3667923000,228000,228000,228000,227000,1271
20241122,091100,3378965500,228000,228000,228000,227500,323
20241122,091000,3305365000,228000,228000,228500,227500,1215
20241122,090900,3028483500,228000,227000,228000,227000,1614
20241122,090800,2661251500,227000,227500,227500,226500,700
20241122,090700,2502365000,227000,227000,227500,226500,695
20241122,090600,2344483000,227000,226500,227500,225500,1516
20241122,090500,2001166500,226500,227500,227500,226500,842
20241122,090400,1809759000,227500,228000,228000,227000,601
20241122,090300,1673129000,227500,230000,230500,227500,1483
20241122,090200,1333883500,230000,229000,230000,228500,532
20241122,090100,1211855000,229000,229500,230000,228000,1443
20241122,090000,881625000,229000,231500,231500,229000,3741