KissMeData/005290/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,184300,32777956850,37500,37500,37500,37500,9996
20231121,184200,32777956850,37500,37500,37500,37500,0
20231121,184100,32777956850,37500,37500,37500,37500,0
20231121,184000,32777956850,37500,37500,37500,37500,0
20231121,183900,32777956850,37500,37500,37500,37500,0
20231121,183800,32777956850,37500,37500,37500,37500,0
20231121,183700,32777956850,37500,37500,37500,37500,0
20231121,183600,32777956850,37500,37500,37500,37500,0
20231121,183500,32777956850,37500,37500,37500,37500,0
20231121,183400,32777956850,37500,37500,37500,37500,0
20231121,183300,32777956850,37500,37500,37500,37500,0
20231121,183200,32777956850,37500,37500,37500,37500,0
20231121,183100,32777956850,37500,37500,37500,37500,0
20231121,183000,32777956850,37500,37500,37500,37500,0
20231121,182900,32777956850,37500,37500,37500,37500,0
20231121,182800,32777956850,37500,37500,37500,37500,0
20231121,182700,32777956850,37500,37500,37500,37500,0
20231121,182600,32777956850,37500,37500,37500,37500,0
20231121,182500,32777956850,37500,37500,37500,37500,0
20231121,182400,32777956850,37500,37500,37500,37500,0
20231121,182300,32777956850,37500,37500,37500,37500,0
20231121,182200,32777956850,37500,37500,37500,37500,0
20231121,182100,32777956850,37500,37500,37500,37500,0
20231121,182000,32777956850,37500,37500,37500,37500,0
20231121,181900,32777956850,37500,37500,37500,37500,0
20231121,181800,32777956850,37500,37500,37500,37500,0
20231121,181700,32777956850,37500,37500,37500,37500,0
20231121,181600,32777956850,37500,37500,37500,37500,0
20231121,181500,32777956850,37500,37500,37500,37500,0
20231121,181400,32777956850,37500,37500,37500,37500,0
20231121,181300,32777956850,37500,37500,37500,37500,9996
20231121,181200,32777956850,37500,37500,37500,37500,0
20231121,181100,32777956850,37500,37500,37500,37500,0
20231121,181000,32777956850,37500,37500,37500,37500,0
20231121,180900,32777956850,37500,37500,37500,37500,0
20231121,180800,32777956850,37500,37500,37500,37500,0
20231121,180700,32777956850,37500,37500,37500,37500,0
20231121,180600,32777956850,37500,37500,37500,37500,0
20231121,180500,32777956850,37500,37500,37500,37500,0
20231121,180400,32777956850,37500,37500,37500,37500,0
20231121,180300,32777956850,37500,37500,37500,37500,0
20231121,180200,32777956850,37500,37500,37500,37500,0
20231121,180100,32777956850,37500,37500,37500,37500,0
20231121,180000,32777956850,37500,37500,37500,37500,0
20231121,175900,32777956850,37500,37500,37500,37500,0
20231121,175800,32777956850,37500,37500,37500,37500,0
20231121,175700,32777956850,37500,37500,37500,37500,0
20231121,175600,32777956850,37500,37500,37500,37500,0
20231121,175500,32777956850,37500,37500,37500,37500,0
20231121,175400,32777956850,37500,37500,37500,37500,0
20231121,175300,32777956850,37500,37500,37500,37500,0
20231121,175200,32777956850,37500,37500,37500,37500,0
20231121,175100,32777956850,37500,37500,37500,37500,0
20231121,175000,32777956850,37500,37500,37500,37500,0
20231121,174900,32777956850,37500,37500,37500,37500,0
20231121,174800,32777956850,37500,37500,37500,37500,0
20231121,174700,32777956850,37500,37500,37500,37500,0
20231121,174600,32777956850,37500,37500,37500,37500,0
20231121,174500,32777956850,37500,37500,37500,37500,0
20231121,174400,32777956850,37500,37500,37500,37500,0
20231121,174300,32777956850,37500,37500,37500,37500,9996
20231121,174200,32777956850,37500,37500,37500,37500,0
20231121,174100,32777956850,37500,37500,37500,37500,0
20231121,174000,32777956850,37500,37500,37500,37500,0
20231121,173900,32777956850,37500,37500,37500,37500,0
20231121,173800,32777956850,37500,37500,37500,37500,0
20231121,173700,32777956850,37500,37500,37500,37500,0
20231121,173600,32777956850,37500,37500,37500,37500,0
20231121,173500,32777956850,37500,37500,37500,37500,0
20231121,173400,32777956850,37500,37500,37500,37500,0
20231121,173300,32777956850,37500,37500,37500,37500,0
20231121,173200,32777956850,37500,37500,37500,37500,0
20231121,173100,32777956850,37500,37500,37500,37500,0
20231121,173000,32777956850,37500,37500,37500,37500,0
20231121,172900,32777956850,37500,37500,37500,37500,0
20231121,172800,32777956850,37500,37500,37500,37500,0
20231121,172700,32777956850,37500,37500,37500,37500,0
20231121,172600,32777956850,37500,37500,37500,37500,0
20231121,172500,32777956850,37500,37500,37500,37500,0
20231121,172400,32777956850,37500,37500,37500,37500,0
20231121,172300,32777956850,37500,37500,37500,37500,0
20231121,172200,32777956850,37500,37500,37500,37500,0
20231121,172100,32777956850,37500,37500,37500,37500,0
20231121,172000,32777956850,37500,37500,37500,37500,0
20231121,171900,32777956850,37500,37500,37500,37500,0
20231121,171800,32777956850,37500,37500,37500,37500,0
20231121,171700,32777956850,37500,37500,37500,37500,0
20231121,171600,32777956850,37500,37500,37500,37500,0
20231121,171500,32777956850,37500,37500,37500,37500,0
20231121,171400,32777956850,37500,37500,37500,37500,0
20231121,171300,32777956850,37500,37500,37500,37500,9996
20231121,171200,32777956850,37500,37500,37500,37500,0
20231121,171100,32777956850,37500,37500,37500,37500,0
20231121,171000,32777956850,37500,37500,37500,37500,0
20231121,170900,32777956850,37500,37500,37500,37500,0
20231121,170800,32777956850,37500,37500,37500,37500,0
20231121,170700,32777956850,37500,37500,37500,37500,0
20231121,170600,32777956850,37500,37500,37500,37500,0
20231121,170500,32777956850,37500,37500,37500,37500,0
20231121,170400,32777956850,37500,37500,37500,37500,0
20231121,170300,32777956850,37500,37500,37500,37500,0
20231121,170200,32777956850,37500,37500,37500,37500,0
20231121,170100,32777956850,37500,37500,37500,37500,0
20231121,170000,32777956850,37500,37500,37500,37500,0
20231121,165900,32777956850,37500,37500,37500,37500,0
20231121,165800,32777956850,37500,37500,37500,37500,0
20231121,165700,32777956850,37500,37500,37500,37500,0
20231121,165600,32777956850,37500,37500,37500,37500,0
20231121,165500,32777956850,37500,37500,37500,37500,0
20231121,165400,32777956850,37500,37500,37500,37500,0
20231121,165300,32777956850,37500,37500,37500,37500,0
20231121,165200,32777956850,37500,37500,37500,37500,0
20231121,165100,32777956850,37500,37500,37500,37500,0
20231121,165000,32777956850,37500,37500,37500,37500,0
20231121,164900,32777956850,37500,37500,37500,37500,0
20231121,164800,32777956850,37500,37500,37500,37500,0
20231121,164700,32777956850,37500,37500,37500,37500,0
20231121,164600,32777956850,37500,37500,37500,37500,0
20231121,164500,32777956850,37500,37500,37500,37500,0
20231121,164400,32777956850,37500,37500,37500,37500,0
20231121,164300,32777956850,37500,37500,37500,37500,9996
20231121,164200,32777956850,37500,37500,37500,37500,0
20231121,164100,32777956850,37500,37500,37500,37500,0
20231121,164000,32777956850,37500,37500,37500,37500,0
20231121,163900,32777956850,37500,37500,37500,37500,0
20231121,163800,32777956850,37500,37500,37500,37500,0
20231121,163700,32777956850,37500,37500,37500,37500,0
20231121,163600,32777956850,37500,37500,37500,37500,0
20231121,163500,32777956850,37500,37500,37500,37500,0
20231121,163400,32777956850,37500,37500,37500,37500,0
20231121,163300,32777956850,37500,37500,37500,37500,0
20231121,163200,32777956850,37500,37500,37500,37500,0
20231121,163100,32777956850,37500,37500,37500,37500,0
20231121,163000,32777956850,37500,37500,37500,37500,0
20231121,162900,32777956850,37500,37500,37500,37500,0
20231121,162800,32777956850,37500,37500,37500,37500,0
20231121,162700,32777956850,37500,37500,37500,37500,0
20231121,162600,32777956850,37500,37500,37500,37500,0
20231121,162500,32777956850,37500,37500,37500,37500,0
20231121,162400,32777956850,37500,37500,37500,37500,0
20231121,162300,32777956850,37500,37500,37500,37500,0
20231121,162200,32777956850,37500,37500,37500,37500,0
20231121,162100,32777956850,37500,37500,37500,37500,0
20231121,162000,32777956850,37500,37500,37500,37500,0
20231121,161900,32777956850,37500,37500,37500,37500,0
20231121,161800,32777956850,37500,37500,37500,37500,0
20231121,161700,32777956850,37500,37500,37500,37500,0
20231121,161600,32777956850,37500,37500,37500,37500,0
20231121,161500,32777956850,37500,37500,37500,37500,0
20231121,161400,32777956850,37500,37500,37500,37500,0
20231121,161300,32777956850,37500,37500,37500,37500,9996
20231121,161200,32777956850,37500,37500,37500,37500,0
20231121,161100,32777956850,37500,37500,37500,37500,0
20231121,161000,32777956850,37500,37500,37500,37500,0
20231121,160900,32777956850,37500,37500,37500,37500,0
20231121,160800,32777956850,37500,37500,37500,37500,0
20231121,160700,32777956850,37500,37500,37500,37500,0
20231121,160600,32777956850,37500,37500,37500,37500,0
20231121,160500,32777956850,37500,37500,37500,37500,0
20231121,160400,32777956850,37500,37500,37500,37500,0
20231121,160300,32777956850,37500,37500,37500,37500,0
20231121,160200,32777956850,37500,37500,37500,37500,0
20231121,160100,32777956850,37500,37500,37500,37500,0
20231121,160000,32777956850,37500,37500,37500,37500,0
20231121,155900,32777956850,37500,37500,37500,37500,0
20231121,155800,32777956850,37500,37500,37500,37500,0
20231121,155700,32777956850,37500,37500,37500,37500,0
20231121,155600,32777956850,37500,37500,37500,37500,0
20231121,155500,32777956850,37500,37500,37500,37500,0
20231121,155400,32777956850,37500,37500,37500,37500,0
20231121,155300,32777956850,37500,37500,37500,37500,0
20231121,155200,32777956850,37500,37500,37500,37500,0
20231121,155100,32777956850,37500,37500,37500,37500,0
20231121,155000,32777956850,37500,37500,37500,37500,0
20231121,154900,32777956850,37500,37500,37500,37500,0
20231121,154800,32777956850,37500,37500,37500,37500,0
20231121,154700,32777956850,37500,37500,37500,37500,0
20231121,154600,32777956850,37500,37500,37500,37500,0
20231121,154500,32777956850,37500,37500,37500,37500,0
20231121,154400,32777956850,37500,37500,37500,37500,0
20231121,154300,32777956850,37500,37500,37500,37500,9996
20231121,154200,32777956850,37500,37500,37500,37500,0
20231121,154100,32777956850,37500,37500,37500,37500,0
20231121,154000,32777956850,37500,37500,37500,37500,0
20231121,153900,32777956850,37500,37500,37500,37500,0
20231121,153800,32777956850,37500,37500,37500,37500,0
20231121,153700,32777956850,37500,37500,37500,37500,0
20231121,153600,32777956850,37500,37500,37500,37500,0
20231121,153500,32777956850,37500,37500,37500,37500,0
20231121,153400,32777956850,37500,37500,37500,37500,0
20231121,153300,32777956850,37500,37500,37500,37500,0
20231121,153200,32777956850,37500,37500,37500,37500,0
20231121,153100,32777956850,37500,37500,37500,37500,0
20231121,153000,32777956850,37500,37500,37500,37500,9996
20231121,152900,32403106850,37600,37600,37600,37600,0
20231121,152800,32403106850,37600,37600,37600,37600,0
20231121,152700,32403106850,37600,37600,37600,37600,0
20231121,152600,32403106850,37600,37600,37600,37600,0
20231121,152500,32403106850,37600,37600,37600,37600,0
20231121,152400,32403106850,37600,37600,37600,37600,0
20231121,152300,32403106850,37600,37600,37600,37600,0
20231121,152200,32403106850,37600,37600,37600,37600,0
20231121,152100,32403106850,37600,37600,37600,37600,0
20231121,152000,32403106850,37600,37600,37600,37600,0
20231121,151900,32403106850,37600,37600,37650,37550,1298
20231121,151800,32354295450,37600,37650,37650,37550,1918
20231121,151700,32282133850,37600,37650,37650,37600,2207
20231121,151600,32199125400,37650,37650,37650,37600,1082
20231121,151500,32158403700,37650,37600,37650,37550,1185
20231121,151400,32113848150,37600,37600,37650,37550,1197
20231121,151300,32068843400,37650,37550,37650,37550,2184
20231121,151200,31986702600,37550,37600,37600,37550,1848
20231121,151100,31917242000,37600,37600,37650,37550,857
20231121,151000,31885023550,37550,37550,37650,37550,1424
20231121,150900,31831493950,37600,37600,37650,37550,1336
20231121,150800,31781243700,37600,37600,37650,37550,2853
20231121,150700,31673943200,37600,37600,37650,37550,2780
20231121,150600,31569416300,37550,37500,37550,37450,2015
20231121,150500,31493795900,37500,37550,37550,37500,1709
20231121,150400,31429663200,37500,37500,37550,37450,2344
20231121,150300,31341765500,37500,37450,37500,37450,1349
20231121,150200,31291182000,37500,37450,37500,37450,2208
20231121,150100,31208398650,37450,37450,37500,37400,2202
20231121,150000,31125859700,37500,37400,37500,37400,1826
20231121,145900,31057471200,37400,37350,37450,37350,1113
20231121,145800,31015857750,37350,37300,37400,37300,715
20231121,145700,30989154050,37300,37350,37450,37300,824
20231121,145600,30958365100,37350,37350,37400,37300,2140
20231121,145500,30878382450,37350,37300,37350,37300,496
20231121,145400,30859877150,37350,37350,37400,37350,2309
20231121,145300,30773573700,37350,37400,37450,37350,633
20231121,145200,30749923250,37400,37400,37450,37400,882
20231121,145100,30716931500,37450,37400,37450,37350,556
20231121,145000,30696131050,37350,37400,37450,37350,768
20231121,144900,30667400000,37350,37400,37400,37350,1138
20231121,144800,30624871350,37400,37400,37500,37400,1430
20231121,144700,30571359000,37400,37450,37500,37400,715
20231121,144600,30544572550,37450,37400,37500,37400,1163
20231121,144500,30501019150,37400,37450,37450,37350,1269
20231121,144400,30453530350,37450,37350,37450,37350,584
20231121,144300,30431684950,37400,37400,37450,37350,1370
20231121,144200,30380417550,37400,37350,37400,37350,1144
20231121,144100,30337662750,37350,37350,37400,37300,744
20231121,144000,30309860150,37400,37400,37400,37300,299
20231121,143900,30298702500,37400,37400,37400,37300,4639
20231121,143800,30125444150,37400,37400,37400,37350,743
20231121,143700,30097661350,37400,37400,37400,37350,498
20231121,143600,30079038650,37400,37350,37400,37350,155
20231121,143500,30073244500,37350,37350,37400,37350,298
20231121,143400,30062110300,37400,37400,37400,37350,649
20231121,143300,30037847950,37400,37350,37400,37350,544
20231121,143200,30017524050,37350,37350,37400,37350,708
20231121,143100,29991065050,37400,37400,37400,37350,402
20231121,143000,29976042100,37400,37400,37400,37350,808
20231121,142900,29945855300,37400,37400,37400,37350,742
20231121,142800,29918118950,37400,37400,37400,37350,436
20231121,142700,29901823850,37350,37450,37450,37350,1243
20231121,142600,29855352650,37450,37450,37450,37400,321
20231121,142500,29843343450,37450,37450,37450,37400,1494
20231121,142400,29787465500,37400,37400,37450,37400,422
20231121,142300,29771674150,37400,37350,37450,37350,1091
20231121,142200,29730898350,37350,37400,37400,37350,2034
20231121,142100,29654886950,37400,37400,37450,37350,999
20231121,142000,29617532800,37400,37400,37450,37350,1999
20231121,141900,29542767000,37450,37400,37450,37400,1123
20231121,141800,29500736800,37400,37450,37450,37400,678
20231121,141700,29475356550,37450,37450,37500,37450,875
20231121,141600,29442582450,37450,37500,37500,37450,728
20231121,141500,29415316250,37450,37400,37500,37400,682
20231121,141400,29389781600,37450,37450,37500,37400,2133
20231121,141300,29309876900,37450,37500,37500,37450,264
20231121,141200,29299987300,37500,37450,37500,37450,1053
20231121,141100,29260525150,37500,37450,37500,37400,375
20231121,141000,29246486100,37400,37500,37500,37400,4549
20231121,140900,29076083350,37500,37500,37550,37500,352
20231121,140800,29062882100,37500,37600,37650,37500,1741
20231121,140700,28997506300,37650,37650,37650,37550,1315
20231121,140600,28948082100,37650,37550,37650,37550,381
20231121,140500,28933757600,37600,37600,37600,37550,210
20231121,140400,28925862150,37550,37600,37650,37550,280
20231121,140300,28915323250,37600,37600,37650,37600,304
20231121,140200,28903883150,37600,37650,37650,37600,978
20231121,140100,28867090400,37600,37600,37650,37600,245
20231121,140000,28857876950,37550,37650,37700,37550,425
20231121,135900,28841877500,37650,37700,37700,37600,102
20231121,135800,28838036550,37700,37650,37700,37600,1556
20231121,135700,28779427350,37650,37550,37650,37550,2622
20231121,135600,28680780150,37550,37600,37600,37550,330
20231121,135500,28668378100,37600,37600,37600,37500,3029
20231121,135400,28554717600,37600,37650,37650,37600,368
20231121,135300,28540869550,37650,37650,37650,37600,1632
20231121,135200,28479478850,37650,37650,37700,37650,285
20231121,135100,28468738250,37700,37600,37700,37600,753
20231121,135000,28440403400,37600,37650,37650,37600,290
20231121,134900,28429486750,37650,37650,37700,37650,907
20231121,134800,28395334050,37650,37650,37650,37600,139
20231121,134700,28390101700,37650,37650,37700,37600,1057
20231121,134600,28350298650,37650,37700,37700,37650,746
20231121,134500,28322183150,37650,37600,37650,37600,314
20231121,134400,28310362800,37600,37650,37700,37600,470
20231121,134300,28292664850,37650,37650,37700,37650,1334
20231121,134200,28242435250,37600,37650,37650,37600,230
20231121,134100,28233778200,37600,37550,37650,37550,519
20231121,134000,28214264800,37600,37600,37600,37550,288
20231121,133900,28203437250,37550,37550,37650,37550,1133
20231121,133800,28160874550,37600,37650,37650,37550,405
20231121,133700,28145640300,37600,37600,37650,37550,226
20231121,133600,28137145450,37600,37600,37600,37550,891
20231121,133500,28103667000,37600,37600,37650,37550,455
20231121,133400,28086559000,37600,37550,37650,37550,474
20231121,133300,28068736550,37650,37650,37650,37600,298
20231121,133200,28057529300,37650,37500,37650,37500,2620
20231121,133100,27959017200,37500,37550,37600,37500,468
20231121,133000,27941446100,37550,37500,37600,37500,1050
20231121,132900,27902049050,37550,37600,37600,37550,408
20231121,132800,27886714400,37500,37650,37650,37400,7224
20231121,132700,27615958250,37600,37600,37650,37550,2067
20231121,132600,27538207300,37550,37600,37600,37550,759
20231121,132500,27509694350,37600,37600,37650,37500,1108
20231121,132400,27468048700,37600,37600,37650,37500,4819
20231121,132300,27286993650,37600,37650,37700,37550,2012
20231121,132200,27211249200,37650,37600,37650,37550,2801
20231121,132100,27105969500,37650,37550,37650,37550,1875
20231121,132000,27035457100,37600,37600,37650,37550,826
20231121,131900,27004390350,37650,37600,37650,37550,1389
20231121,131800,26952129850,37550,37550,37600,37550,286
20231121,131700,26941379150,37550,37650,37650,37550,1855
20231121,131600,26871632200,37650,37650,37700,37650,922
20231121,131500,26836918850,37650,37600,37700,37600,817
20231121,131400,26806165950,37650,37600,37650,37600,1865
20231121,131300,26736031700,37600,37650,37700,37600,330
20231121,131200,26723603200,37650,37800,37800,37650,1430
20231121,131100,26669721950,37750,37700,37800,37650,477
20231121,131000,26651733500,37700,37750,37750,37700,599
20231121,130900,26629135600,37700,37650,37750,37650,594
20231121,130800,26606735700,37700,37650,37700,37650,462
20231121,130700,26589324300,37650,37750,37750,37650,813
20231121,130600,26558674750,37700,37800,37800,37700,620
20231121,130500,26535281850,37800,37750,37800,37700,402
20231121,130400,26520113400,37750,37750,37800,37700,344
20231121,130300,26507135150,37750,37800,37800,37750,294
20231121,130200,26496032900,37800,37800,37850,37750,2008
20231121,130100,26420181650,37800,37800,37850,37800,280
20231121,130000,26409586950,37850,37750,37850,37750,247
20231121,125900,26400249800,37750,37750,37800,37750,488
20231121,125800,26381805400,37800,37800,37850,37750,376
20231121,125700,26367594400,37800,37800,37800,37750,341
20231121,125600,26354706550,37750,37850,37850,37750,280
20231121,125500,26344114050,37850,37850,37900,37750,1112
20231121,125400,26302053150,37850,37850,37850,37800,300
20231121,125300,26290701300,37800,37850,37850,37800,250
20231121,125200,26281240400,37850,37800,37850,37800,401
20231121,125100,26266071350,37850,37850,37900,37800,1178
20231121,125000,26221507050,37850,37800,37850,37800,822
20231121,124900,26190406500,37850,37800,37850,37800,530
20231121,124800,26170348250,37850,37850,37850,37800,202
20231121,124700,26162706300,37850,37800,37850,37800,238
20231121,124600,26153702400,37900,37900,37900,37850,2181
20231121,124500,26071125700,37900,37900,37900,37900,461
20231121,124400,26053653800,37850,37900,37900,37850,290
20231121,124300,26042665250,37900,37900,37900,37850,249
20231121,124200,26033229750,37950,37950,37950,37850,497
20231121,124100,26014377600,37950,37850,38000,37850,3117
20231121,124000,25896069750,37850,37850,37900,37800,277
20231121,123900,25885577100,37850,37850,37900,37800,277
20231121,123800,25875093800,37850,37800,37900,37800,288
20231121,123700,25864193800,37850,37900,37900,37850,1076
20231121,123600,25823454450,37900,37900,37900,37850,631
20231121,123500,25799557550,37900,37800,37900,37800,1922
20231121,123400,25726739800,37850,37800,37850,37800,664
20231121,123300,25701609150,37800,37850,37850,37800,669
20231121,123200,25676290550,37900,37900,37900,37850,407
20231121,123100,25660873000,37850,37850,37900,37850,465
20231121,123000,25643263000,37850,37850,37900,37850,482
20231121,122900,25625007000,37800,37850,37900,37800,389
20231121,122800,25610280900,37850,37850,37900,37800,290
20231121,122700,25599302800,37800,37900,37900,37800,586
20231121,122600,25577120750,37900,37900,37900,37850,447
20231121,122500,25560180600,37900,37850,37900,37850,257
20231121,122400,25550443650,37850,37850,37900,37800,249
20231121,122300,25541017150,37850,37800,37900,37800,263
20231121,122200,25531056150,37800,37800,37850,37750,281
20231121,122100,25520425250,37800,37800,37850,37750,240
20231121,122000,25511345150,37800,37750,37850,37750,878
20231121,121900,25478169500,37850,37800,37850,37750,349
20231121,121800,25464969500,37800,37750,37800,37700,2750
20231121,121700,25361161450,37700,37750,37750,37700,225
20231121,121600,25352670000,37700,37800,37800,37700,747
20231121,121500,25324462150,37750,37750,37800,37750,213
20231121,121400,25316419450,37800,37750,37800,37700,262
20231121,121300,25306524450,37750,37750,37750,37700,497
20231121,121200,25287764000,37750,37750,37800,37700,442
20231121,121100,25271071300,37800,37750,37800,37700,126
20231121,121000,25266313950,37700,37750,37800,37700,3140
20231121,120900,25147765950,37800,37750,37800,37750,758
20231121,120800,25119123400,37750,37800,37800,37750,576
20231121,120700,25097356000,37750,37850,37850,37750,294
20231121,120600,25086244100,37800,37800,37800,37750,588
20231121,120500,25064019200,37800,37800,37850,37750,1817
20231121,120400,24995319650,37850,37800,37850,37800,602
20231121,120300,24972548150,37850,37800,37850,37800,430
20231121,120200,24956275950,37800,37800,37850,37800,532
20231121,120100,24936142950,37800,37800,37850,37800,313
20231121,120000,24924298000,37800,37800,37850,37800,1097
20231121,115900,24882807450,37850,37750,37850,37750,1102
20231121,115800,24841141800,37800,37750,37800,37750,591
20231121,115700,24818803450,37750,37800,37800,37750,364
20231121,115600,24805045900,37750,37750,37800,37750,294
20231121,115500,24793935550,37800,37800,37800,37750,432
20231121,115400,24777607750,37800,37800,37800,37750,318
20231121,115300,24765596100,37800,37800,37800,37750,298
20231121,115200,24754333550,37800,37750,37800,37750,1297
20231121,115100,24705339450,37700,37700,37750,37700,754
20231121,115000,24676904600,37700,37750,37750,37700,304
20231121,114900,24665431100,37750,37700,37750,37700,782
20231121,114800,24635914300,37700,37700,37750,37700,207
20231121,114700,24628102950,37700,37700,37750,37700,362
20231121,114600,24614443450,37700,37750,37750,37700,2483
20231121,114500,24520818750,37700,37700,37750,37700,1385
20231121,114400,24468596800,37700,37700,37700,37650,519
20231121,114300,24449033050,37700,37700,37700,37650,340
20231121,114200,24436218450,37650,37700,37700,37650,1078
20231121,114100,24395604100,37650,37700,37700,37650,382
20231121,114000,24381208750,37700,37700,37700,37650,1584
20231121,113900,24321561550,37650,37650,37700,37650,1462
20231121,113800,24266447550,37650,37700,37700,37650,925
20231121,113700,24231608800,37700,37750,37750,37700,664
20231121,113600,24206564800,37750,37750,37750,37700,764
20231121,113500,24177746850,37750,37700,37750,37700,1295
20231121,113400,24128881250,37700,37700,37750,37700,385
20231121,113300,24114355700,37750,37700,37750,37700,468
20231121,113200,24096691950,37700,37700,37750,37700,425
20231121,113100,24080651750,37700,37750,37750,37700,312
20231121,113000,24068880900,37750,37700,37750,37700,549
20231121,112900,24048159900,37750,37700,37750,37700,285
20231121,112800,24037406150,37700,37700,37750,37650,875
20231121,112700,24004424700,37650,37650,37700,37650,590
20231121,112600,23982199150,37650,37750,37750,37650,2145
20231121,112500,23901338950,37750,37700,37800,37700,1428
20231121,112400,23847441450,37700,37750,37750,37650,1499
20231121,112300,23790921050,37700,37700,37750,37700,1356
20231121,112200,23739775000,37750,37750,37750,37700,697
20231121,112100,23713486050,37750,37800,37850,37700,1410
20231121,112000,23660224350,37850,37800,37850,37750,3786
20231121,111900,23517084900,37800,37850,37850,37800,546
20231121,111800,23496441650,37800,37850,37850,37800,795
20231121,111700,23466378450,37850,37800,37850,37800,649
20231121,111600,23441836500,37800,37800,37850,37800,701
20231121,111500,23415322650,37850,37850,37850,37800,799
20231121,111400,23385101400,37800,37850,37950,37800,3050
20231121,111300,23269613850,37900,37900,37950,37900,987
20231121,111200,23232196300,37900,37900,37950,37900,855
20231121,111100,23199762100,37950,37900,37950,37800,1886
20231121,111000,23128224750,37850,37900,37950,37850,886
20231121,110900,23094638150,37900,37850,37950,37850,1797
20231121,110800,23026551950,37850,37850,37900,37850,758
20231121,110700,22997834700,37850,37850,37850,37750,4972
20231121,110600,22809905850,37850,37950,38000,37850,11557
20231121,110500,22371729600,37950,37950,38000,37900,882
20231121,110400,22338241750,37950,37950,38000,37950,765
20231121,110300,22309198700,37900,37950,38000,37900,1532
20231121,110200,22251058300,38000,37950,38000,37900,1961
20231121,110100,22176666050,37950,38000,38050,37950,3723
20231121,110000,22035337700,38050,38000,38050,37950,4024
20231121,105900,21882409600,38050,38100,38100,38000,6729
20231121,105800,21626139600,38100,38100,38200,38100,2616
20231121,105700,21526367600,38150,38050,38150,38050,2589
20231121,105600,21427696550,38050,38050,38100,38000,1676
20231121,105500,21363906600,38050,38000,38100,38000,1843
20231121,105400,21293803400,38000,38000,38050,38000,2010
20231121,105300,21217393350,38000,38050,38050,37950,1200
20231121,105200,21171745800,38050,38050,38050,37950,6146
20231121,105100,20938162300,38050,38050,38050,38000,1699
20231121,105000,20873535650,38050,38050,38100,38000,2036
20231121,104900,20796073000,38050,38050,38100,38000,3639
20231121,104800,20657612650,38050,38150,38150,38050,4220
20231121,104700,20496823750,38150,38200,38200,38100,4275
20231121,104600,20333779900,38150,38300,38300,38150,14416
20231121,104500,19782781450,38300,38300,38350,38200,12746
20231121,104400,19294662650,38250,38250,38300,38200,8432
20231121,104300,18972073100,38200,38150,38250,38150,5833
20231121,104200,18749058500,38200,38200,38250,38150,12052
20231121,104100,18288761450,38150,38200,38250,38150,6311
20231121,104000,18047688400,38200,38150,38250,38100,17845
20231121,103900,17366377950,38150,38100,38150,38050,5412
20231121,103800,17160164000,38050,38050,38100,38000,5348
20231121,103700,16956550950,38050,37950,38100,37950,20765
20231121,103600,16167006450,38000,38000,38000,37950,4597
20231121,103500,15992330350,37950,37950,38000,37900,2554
20231121,103400,15895388700,37950,38000,38000,37900,10738
20231121,103300,15487496500,38000,38000,38000,37950,4022
20231121,103200,15334739600,38000,37950,38000,37900,6582
20231121,103100,15084935450,37950,37900,37950,37850,8048
20231121,103000,14779532700,37900,37900,37950,37850,1997
20231121,102900,14703849100,37900,37900,37900,37850,5587
20231121,102800,14492116400,37900,37900,37900,37850,2110
20231121,102700,14412155750,37900,37900,37950,37850,2551
20231121,102600,14315430600,37950,37900,37950,37900,2599
20231121,102500,14216887900,37900,37900,37950,37850,13729
20231121,102400,13696603850,37900,37850,37900,37800,7926
20231121,102300,13396499950,37850,37800,37850,37750,4850
20231121,102200,13213182500,37800,37800,37800,37750,1754
20231121,102100,13146890800,37800,37750,37800,37650,3118
20231121,102000,13029194400,37700,37700,37750,37650,680
20231121,101900,13003554750,37700,37700,37700,37650,1078
20231121,101800,12962923900,37700,37700,37700,37650,1920
20231121,101700,12890540150,37700,37600,37700,37550,4467
20231121,101600,12722290350,37600,37600,37600,37600,514
20231121,101500,12702963950,37600,37550,37600,37550,691
20231121,101400,12677002350,37550,37550,37600,37500,2137
20231121,101300,12596813750,37600,37600,37600,37550,841
20231121,101200,12565200300,37550,37650,37650,37550,1715
20231121,101100,12500730600,37650,37600,37650,37550,1178
20231121,101000,12456414900,37600,37550,37600,37550,979
20231121,100900,12419629650,37550,37550,37550,37500,776
20231121,100800,12390501300,37500,37500,37550,37500,2008
20231121,100700,12315186550,37550,37650,37650,37500,3835
20231121,100600,12171083850,37650,37600,37650,37550,1622
20231121,100500,12110064950,37600,37600,37600,37550,5595
20231121,100400,11899822350,37600,37500,37600,37500,2523
20231121,100300,11805158900,37550,37550,37650,37550,2894
20231121,100200,11696435050,37600,37700,37700,37550,2426
20231121,100100,11605170450,37700,37700,37700,37650,1985
20231121,100000,11530393800,37700,37700,37700,37650,4185
20231121,095900,11372656650,37700,37750,37750,37650,944
20231121,095800,11337056550,37700,37750,37800,37700,4835
20231121,095700,11154606950,37750,37800,37800,37700,3033
20231121,095600,11040012550,37750,37800,37850,37750,4652
20231121,095500,10864202900,37800,37800,37850,37750,4849
20231121,095400,10680795750,37800,37800,37900,37750,10369
20231121,095300,10288415700,37750,37850,37850,37750,3784
20231121,095200,10145332900,37850,37700,37850,37700,6991
20231121,095100,9881147050,37750,37800,37850,37700,4599
20231121,095000,9707359050,37800,37700,37850,37650,9673
20231121,094900,9342055350,37700,37800,37850,37700,17615
20231121,094800,8676634950,37800,37750,37800,37700,8372
20231121,094700,8360447850,37750,37650,37750,37600,10974
20231121,094600,7946671500,37650,37400,37650,37400,25071
20231121,094500,7006137450,37450,37400,37450,37350,6479
20231121,094400,6763795200,37400,37400,37400,37350,4753
20231121,094300,6586151500,37400,37350,37400,37350,2070
20231121,094200,6508774850,37350,37300,37400,37300,3535
20231121,094100,6376743050,37300,37300,37350,37250,1956
20231121,094000,6303791650,37300,37350,37400,37300,2887
20231121,093900,6195986550,37350,37300,37400,37300,7043
20231121,093800,5933109100,37300,37250,37300,37250,887
20231121,093700,5900031400,37300,37350,37350,37250,2411
20231121,093600,5810079400,37300,37350,37350,37300,3395
20231121,093500,5683353400,37350,37300,37350,37250,2177
20231121,093400,5602110200,37300,37300,37350,37250,4921
20231121,093300,5418456600,37300,37200,37350,37200,17398
20231121,093200,4769804550,37200,37250,37250,37150,3279
20231121,093100,4647796700,37250,37100,37250,37100,9790
20231121,093000,4283674950,37150,37100,37150,37000,921
20231121,092900,4249517550,37100,37150,37150,37050,1360
20231121,092800,4199038100,37100,37100,37150,37100,1071
20231121,092700,4159278900,37100,36950,37100,36950,2986
20231121,092600,4048619950,36950,37000,37000,36900,857
20231121,092500,4016962850,36900,36950,36950,36900,1446
20231121,092400,3963573900,36950,36950,36950,36850,1162
20231121,092300,3920674800,36950,37050,37050,36900,5792
20231121,092200,3706513650,37000,37000,37050,37000,832
20231121,092100,3675703250,37000,37000,37050,37000,801
20231121,092000,3646064200,37000,37100,37100,37000,2513
20231121,091900,3552967600,37100,37100,37150,37100,2264
20231121,091800,3468970250,37150,37150,37200,37150,3233
20231121,091700,3348858800,37150,37150,37200,37100,3407
20231121,091600,3222319450,37150,37050,37150,37000,4029
20231121,091500,3073009050,37050,37000,37050,37000,1356
20231121,091400,3022836850,37050,37000,37050,37000,957
20231121,091300,2987427050,37000,37050,37050,36950,2019
20231121,091200,2912696850,37050,37000,37050,36950,2697
20231121,091100,2812862200,37050,37000,37050,36950,1929
20231121,091000,2741472600,36950,37100,37100,36950,10246
20231121,090900,2361833650,37100,37000,37100,37000,1954
20231121,090800,2289506050,37000,36900,37000,36900,1867
20231121,090700,2220579100,36900,36850,37000,36850,2144
20231121,090600,2141456700,36850,36850,36900,36850,1738
20231121,090500,2077390750,36850,36850,36900,36650,3397
20231121,090400,1952313950,36900,37100,37150,36900,21871
20231121,090300,1142502350,37100,37100,37200,37050,9807
20231121,090200,778302500,37050,36950,37100,36950,3136
20231121,090100,662200000,36950,37050,37050,36900,8188
20231121,090000,359612000,37050,37200,37200,36850,9635