KissMeData/035720/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191700,39099720500,36050,36050,36050,36050,48981
20241122,191600,39099720500,36050,36050,36050,36050,0
20241122,191500,39099720500,36050,36050,36050,36050,0
20241122,191400,39099720500,36050,36050,36050,36050,0
20241122,191300,39099720500,36050,36050,36050,36050,0
20241122,191200,39099720500,36050,36050,36050,36050,0
20241122,191100,39099720500,36050,36050,36050,36050,0
20241122,191000,39099720500,36050,36050,36050,36050,0
20241122,190900,39099720500,36050,36050,36050,36050,0
20241122,190800,39099720500,36050,36050,36050,36050,0
20241122,190700,39099720500,36050,36050,36050,36050,0
20241122,190600,39099720500,36050,36050,36050,36050,0
20241122,190500,39099720500,36050,36050,36050,36050,0
20241122,190400,39099720500,36050,36050,36050,36050,0
20241122,190300,39099720500,36050,36050,36050,36050,0
20241122,190200,39099720500,36050,36050,36050,36050,0
20241122,190100,39099720500,36050,36050,36050,36050,0
20241122,190000,39099720500,36050,36050,36050,36050,0
20241122,185900,39099720500,36050,36050,36050,36050,0
20241122,185800,39099720500,36050,36050,36050,36050,0
20241122,185700,39099720500,36050,36050,36050,36050,0
20241122,185600,39099720500,36050,36050,36050,36050,0
20241122,185500,39099720500,36050,36050,36050,36050,0
20241122,185400,39099720500,36050,36050,36050,36050,0
20241122,185300,39099720500,36050,36050,36050,36050,0
20241122,185200,39099720500,36050,36050,36050,36050,0
20241122,185100,39099720500,36050,36050,36050,36050,0
20241122,185000,39099720500,36050,36050,36050,36050,0
20241122,184900,39099720500,36050,36050,36050,36050,0
20241122,184800,39099720500,36050,36050,36050,36050,0
20241122,184700,39099720500,36050,36050,36050,36050,48981
20241122,184600,39099720500,36050,36050,36050,36050,0
20241122,184500,39099720500,36050,36050,36050,36050,0
20241122,184400,39099720500,36050,36050,36050,36050,0
20241122,184300,39099720500,36050,36050,36050,36050,0
20241122,184200,39099720500,36050,36050,36050,36050,0
20241122,184100,39099720500,36050,36050,36050,36050,0
20241122,184000,39099720500,36050,36050,36050,36050,0
20241122,183900,39099720500,36050,36050,36050,36050,0
20241122,183800,39099720500,36050,36050,36050,36050,0
20241122,183700,39099720500,36050,36050,36050,36050,0
20241122,183600,39099720500,36050,36050,36050,36050,0
20241122,183500,39099720500,36050,36050,36050,36050,0
20241122,183400,39099720500,36050,36050,36050,36050,0
20241122,183300,39099720500,36050,36050,36050,36050,0
20241122,183200,39099720500,36050,36050,36050,36050,0
20241122,183100,39099720500,36050,36050,36050,36050,0
20241122,183000,39099720500,36050,36050,36050,36050,0
20241122,182900,39099720500,36050,36050,36050,36050,0
20241122,182800,39099720500,36050,36050,36050,36050,0
20241122,182700,39099720500,36050,36050,36050,36050,0
20241122,182600,39099720500,36050,36050,36050,36050,0
20241122,182500,39099720500,36050,36050,36050,36050,0
20241122,182400,39099720500,36050,36050,36050,36050,0
20241122,182300,39099720500,36050,36050,36050,36050,0
20241122,182200,39099720500,36050,36050,36050,36050,0
20241122,182100,39099720500,36050,36050,36050,36050,0
20241122,182000,39099720500,36050,36050,36050,36050,0
20241122,181900,39099720500,36050,36050,36050,36050,0
20241122,181800,39099720500,36050,36050,36050,36050,0
20241122,181700,39099720500,36050,36050,36050,36050,48981
20241122,181600,39099720500,36050,36050,36050,36050,0
20241122,181500,39099720500,36050,36050,36050,36050,0
20241122,181400,39099720500,36050,36050,36050,36050,0
20241122,181300,39099720500,36050,36050,36050,36050,0
20241122,181200,39099720500,36050,36050,36050,36050,0
20241122,181100,39099720500,36050,36050,36050,36050,0
20241122,181000,39099720500,36050,36050,36050,36050,0
20241122,180900,39099720500,36050,36050,36050,36050,0
20241122,180800,39099720500,36050,36050,36050,36050,0
20241122,180700,39099720500,36050,36050,36050,36050,0
20241122,180600,39099720500,36050,36050,36050,36050,0
20241122,180500,39099720500,36050,36050,36050,36050,0
20241122,180400,39099720500,36050,36050,36050,36050,0
20241122,180300,39099720500,36050,36050,36050,36050,0
20241122,180200,39099720500,36050,36050,36050,36050,0
20241122,180100,39099720500,36050,36050,36050,36050,0
20241122,180000,39099720500,36050,36050,36050,36050,0
20241122,175900,39099720500,36050,36050,36050,36050,0
20241122,175800,39099720500,36050,36050,36050,36050,0
20241122,175700,39099720500,36050,36050,36050,36050,0
20241122,175600,39099720500,36050,36050,36050,36050,0
20241122,175500,39099720500,36050,36050,36050,36050,0
20241122,175400,39099720500,36050,36050,36050,36050,0
20241122,175300,39099720500,36050,36050,36050,36050,0
20241122,175200,39099720500,36050,36050,36050,36050,0
20241122,175100,39099720500,36050,36050,36050,36050,0
20241122,175000,39099720500,36050,36050,36050,36050,0
20241122,174900,39099720500,36050,36050,36050,36050,0
20241122,174800,39099720500,36050,36050,36050,36050,0
20241122,174700,39099720500,36050,36050,36050,36050,48981
20241122,174600,39099720500,36050,36050,36050,36050,0
20241122,174500,39099720500,36050,36050,36050,36050,0
20241122,174400,39099720500,36050,36050,36050,36050,0
20241122,174300,39099720500,36050,36050,36050,36050,0
20241122,174200,39099720500,36050,36050,36050,36050,0
20241122,174100,39099720500,36050,36050,36050,36050,0
20241122,174000,39099720500,36050,36050,36050,36050,0
20241122,173900,39099720500,36050,36050,36050,36050,0
20241122,173800,39099720500,36050,36050,36050,36050,0
20241122,173700,39099720500,36050,36050,36050,36050,0
20241122,173600,39099720500,36050,36050,36050,36050,0
20241122,173500,39099720500,36050,36050,36050,36050,0
20241122,173400,39099720500,36050,36050,36050,36050,0
20241122,173300,39099720500,36050,36050,36050,36050,0
20241122,173200,39099720500,36050,36050,36050,36050,0
20241122,173100,39099720500,36050,36050,36050,36050,0
20241122,173000,39099720500,36050,36050,36050,36050,0
20241122,172900,39099720500,36050,36050,36050,36050,0
20241122,172800,39099720500,36050,36050,36050,36050,0
20241122,172700,39099720500,36050,36050,36050,36050,0
20241122,172600,39099720500,36050,36050,36050,36050,0
20241122,172500,39099720500,36050,36050,36050,36050,0
20241122,172400,39099720500,36050,36050,36050,36050,0
20241122,172300,39099720500,36050,36050,36050,36050,0
20241122,172200,39099720500,36050,36050,36050,36050,0
20241122,172100,39099720500,36050,36050,36050,36050,0
20241122,172000,39099720500,36050,36050,36050,36050,0
20241122,171900,39099720500,36050,36050,36050,36050,0
20241122,171800,39099720500,36050,36050,36050,36050,0
20241122,171700,39099720500,36050,36050,36050,36050,48981
20241122,171600,39099720500,36050,36050,36050,36050,0
20241122,171500,39099720500,36050,36050,36050,36050,0
20241122,171400,39099720500,36050,36050,36050,36050,0
20241122,171300,39099720500,36050,36050,36050,36050,0
20241122,171200,39099720500,36050,36050,36050,36050,0
20241122,171100,39099720500,36050,36050,36050,36050,0
20241122,171000,39099720500,36050,36050,36050,36050,0
20241122,170900,39099720500,36050,36050,36050,36050,0
20241122,170800,39099720500,36050,36050,36050,36050,0
20241122,170700,39099720500,36050,36050,36050,36050,0
20241122,170600,39099720500,36050,36050,36050,36050,0
20241122,170500,39099720500,36050,36050,36050,36050,0
20241122,170400,39099720500,36050,36050,36050,36050,0
20241122,170300,39099720500,36050,36050,36050,36050,0
20241122,170200,39099720500,36050,36050,36050,36050,0
20241122,170100,39099720500,36050,36050,36050,36050,0
20241122,170000,39099720500,36050,36050,36050,36050,0
20241122,165900,39099720500,36050,36050,36050,36050,0
20241122,165800,39099720500,36050,36050,36050,36050,0
20241122,165700,39099720500,36050,36050,36050,36050,0
20241122,165600,39099720500,36050,36050,36050,36050,0
20241122,165500,39099720500,36050,36050,36050,36050,0
20241122,165400,39099720500,36050,36050,36050,36050,0
20241122,165300,39099720500,36050,36050,36050,36050,0
20241122,165200,39099720500,36050,36050,36050,36050,0
20241122,165100,39099720500,36050,36050,36050,36050,0
20241122,165000,39099720500,36050,36050,36050,36050,0
20241122,164900,39099720500,36050,36050,36050,36050,0
20241122,164800,39099720500,36050,36050,36050,36050,0
20241122,164700,39099720500,36050,36050,36050,36050,48981
20241122,164600,39099720500,36050,36050,36050,36050,0
20241122,164500,39099720500,36050,36050,36050,36050,0
20241122,164400,39099720500,36050,36050,36050,36050,0
20241122,164300,39099720500,36050,36050,36050,36050,0
20241122,164200,39099720500,36050,36050,36050,36050,0
20241122,164100,39099720500,36050,36050,36050,36050,0
20241122,164000,39099720500,36050,36050,36050,36050,0
20241122,163900,39099720500,36050,36050,36050,36050,0
20241122,163800,39099720500,36050,36050,36050,36050,0
20241122,163700,39099720500,36050,36050,36050,36050,0
20241122,163600,39099720500,36050,36050,36050,36050,0
20241122,163500,39099720500,36050,36050,36050,36050,0
20241122,163400,39099720500,36050,36050,36050,36050,0
20241122,163300,39099720500,36050,36050,36050,36050,0
20241122,163200,39099720500,36050,36050,36050,36050,0
20241122,163100,39099720500,36050,36050,36050,36050,0
20241122,163000,39099720500,36050,36050,36050,36050,0
20241122,162900,39099720500,36050,36050,36050,36050,0
20241122,162800,39099720500,36050,36050,36050,36050,0
20241122,162700,39099720500,36050,36050,36050,36050,0
20241122,162600,39099720500,36050,36050,36050,36050,0
20241122,162500,39099720500,36050,36050,36050,36050,0
20241122,162400,39099720500,36050,36050,36050,36050,0
20241122,162300,39099720500,36050,36050,36050,36050,0
20241122,162200,39099720500,36050,36050,36050,36050,0
20241122,162100,39099720500,36050,36050,36050,36050,0
20241122,162000,39099720500,36050,36050,36050,36050,0
20241122,161900,39099720500,36050,36050,36050,36050,0
20241122,161800,39099720500,36050,36050,36050,36050,0
20241122,161700,39099720500,36050,36050,36050,36050,48981
20241122,161600,39099720500,36050,36050,36050,36050,0
20241122,161500,39099720500,36050,36050,36050,36050,0
20241122,161400,39099720500,36050,36050,36050,36050,0
20241122,161300,39099720500,36050,36050,36050,36050,0
20241122,161200,39099720500,36050,36050,36050,36050,0
20241122,161100,39099720500,36050,36050,36050,36050,0
20241122,161000,39099720500,36050,36050,36050,36050,0
20241122,160900,39099720500,36050,36050,36050,36050,0
20241122,160800,39099720500,36050,36050,36050,36050,0
20241122,160700,39099720500,36050,36050,36050,36050,0
20241122,160600,39099720500,36050,36050,36050,36050,0
20241122,160500,39099720500,36050,36050,36050,36050,0
20241122,160400,39099720500,36050,36050,36050,36050,0
20241122,160300,39099720500,36050,36050,36050,36050,0
20241122,160200,39099720500,36050,36050,36050,36050,0
20241122,160100,39099720500,36050,36050,36050,36050,0
20241122,160000,39099720500,36050,36050,36050,36050,0
20241122,155900,39099720500,36050,36050,36050,36050,0
20241122,155800,39099720500,36050,36050,36050,36050,0
20241122,155700,39099720500,36050,36050,36050,36050,0
20241122,155600,39099720500,36050,36050,36050,36050,0
20241122,155500,39099720500,36050,36050,36050,36050,0
20241122,155400,39099720500,36050,36050,36050,36050,0
20241122,155300,39099720500,36050,36050,36050,36050,0
20241122,155200,39099720500,36050,36050,36050,36050,0
20241122,155100,39099720500,36050,36050,36050,36050,0
20241122,155000,39099720500,36050,36050,36050,36050,0
20241122,154900,39099720500,36050,36050,36050,36050,0
20241122,154800,39099720500,36050,36050,36050,36050,0
20241122,154700,39099720500,36050,36050,36050,36050,48981
20241122,154600,39099720500,36050,36050,36050,36050,0
20241122,154500,39099720500,36050,36050,36050,36050,0
20241122,154400,39099720500,36050,36050,36050,36050,0
20241122,154300,39099720500,36050,36050,36050,36050,0
20241122,154200,39099720500,36050,36050,36050,36050,0
20241122,154100,39099720500,36050,36050,36050,36050,0
20241122,154000,39099720500,36050,36050,36050,36050,0
20241122,153900,39099720500,36050,36050,36050,36050,0
20241122,153800,39099720500,36050,36050,36050,36050,0
20241122,153700,39099720500,36050,36050,36050,36050,0
20241122,153600,39099720500,36050,36050,36050,36050,0
20241122,153500,39099720500,36050,36050,36050,36050,0
20241122,153400,39099720500,36050,36050,36050,36050,0
20241122,153300,39099720500,36050,36050,36050,36050,0
20241122,153200,39099720500,36050,36050,36050,36050,0
20241122,153100,39099720500,36050,36050,36050,36050,0
20241122,153000,39099720500,36050,36050,36050,36050,48981
20241122,152900,37333955450,36050,36050,36050,36050,0
20241122,152800,37333955450,36050,36050,36050,36050,0
20241122,152700,37333955450,36050,36050,36050,36050,0
20241122,152600,37333955450,36050,36050,36050,36050,0
20241122,152500,37333955450,36050,36050,36050,36050,0
20241122,152400,37333955450,36050,36050,36050,36050,0
20241122,152300,37333955450,36050,36050,36050,36050,0
20241122,152200,37333955450,36050,36050,36050,36050,0
20241122,152100,37333955450,36050,36050,36050,36050,0
20241122,152000,37333955450,36050,36050,36050,36050,0
20241122,151900,37333955450,36050,36000,36050,35950,1398
20241122,151800,37283645650,35950,36000,36050,35950,2743
20241122,151700,37184909100,36000,36000,36000,35950,2574
20241122,151600,37092245750,36000,36050,36050,36000,2651
20241122,151500,36996734000,36050,36000,36050,36000,3289
20241122,151400,36878200150,36000,36050,36050,36000,1738
20241122,151300,36815558500,36000,36050,36050,36000,2744
20241122,151200,36716652950,36000,36000,36050,36000,2608
20241122,151100,36622654900,36000,36050,36050,35950,2212
20241122,151000,36542950500,36000,36050,36050,36000,2326
20241122,150900,36459136100,36000,36000,36050,36000,3050
20241122,150800,36349190700,36050,36000,36050,35950,3858
20241122,150700,36210310450,36050,36050,36100,36000,3292
20241122,150600,36091641100,36050,36050,36050,36000,1808
20241122,150500,36026462850,36000,36000,36050,36000,1543
20241122,150400,35970846250,36050,36000,36050,35950,3621
20241122,150300,35840463950,36000,36050,36050,36000,1543
20241122,150200,35784850200,36050,36000,36050,35950,2110
20241122,150100,35708829250,36050,35950,36050,35950,1982
20241122,150000,35637480450,35950,36000,36000,35900,3551
20241122,145900,35509768850,35950,36000,36000,35950,1675
20241122,145800,35449472150,35950,35950,35950,35900,2616
20241122,145700,35355455100,35950,35950,35950,35900,1447
20241122,145600,35303438000,35950,35900,35950,35900,369
20241122,145500,35290185200,35900,35950,35950,35900,962
20241122,145400,35255635800,35950,35950,35950,35900,278
20241122,145300,35245651550,35950,35950,36000,35950,1673
20241122,145200,35185497900,36000,36000,36000,35950,184
20241122,145100,35178878250,36000,35950,36000,35950,315
20241122,145000,35167548150,36000,35900,36000,35900,2172
20241122,144900,35089463150,35950,35950,35950,35900,674
20241122,144800,35065259250,35950,35950,35950,35900,680
20241122,144700,35040834300,35950,35950,35950,35900,398
20241122,144600,35026528300,35900,36000,36050,35900,2467
20241122,144500,34937747750,36050,36000,36050,35950,2460
20241122,144400,34849266150,36000,35950,36000,35950,738
20241122,144300,34822709450,36000,35950,36050,35950,2419
20241122,144200,34735629450,36050,35950,36050,35900,14092
20241122,144100,34228512400,35950,35900,35950,35900,567
20241122,144000,34208146850,35900,35900,35950,35900,387
20241122,143900,34194236050,35950,35900,35950,35900,966
20241122,143800,34159536350,35950,35950,35950,35900,243
20241122,143700,34150805100,35900,35900,35950,35850,1665
20241122,143600,34091046700,35850,35950,35950,35850,2637
20241122,143500,33996383300,35900,35900,35950,35900,1824
20241122,143400,33930895250,35900,35950,35950,35900,2679
20241122,143300,33834701900,35900,35900,35950,35900,205
20241122,143200,33827338300,35950,35950,35950,35900,1436
20241122,143100,33775778950,35950,35900,35950,35900,471
20241122,143000,33758865550,35900,35950,35950,35900,508
20241122,142900,33740615500,35950,36000,36000,35950,1240
20241122,142800,33696033250,36000,35950,36000,35950,591
20241122,142700,33674764850,35950,35950,36000,35900,3582
20241122,142600,33546047250,35950,35950,35950,35900,1563
20241122,142500,33489904450,35950,35950,35950,35900,369
20241122,142400,33476645700,35950,36000,36000,35950,5174
20241122,142300,33290626500,35950,36000,36000,35950,2660
20241122,142200,33194871650,36000,36000,36000,35950,413
20241122,142100,33180016700,35950,36000,36050,35950,2538
20241122,142000,33088662500,36050,36050,36050,36000,1420
20241122,141900,33037535050,36000,36050,36050,36000,679
20241122,141800,33013086600,36000,36050,36050,36000,570
20241122,141700,32992562150,36050,36050,36050,36000,2267
20241122,141600,32910939150,36000,36050,36050,36000,516
20241122,141500,32892352650,36050,36050,36050,36000,937
20241122,141400,32858594000,36050,36000,36050,36000,506
20241122,141300,32840372250,36000,36000,36050,36000,463
20241122,141200,32823700350,36050,36050,36050,36000,328
20241122,141100,32811878800,36050,36000,36050,36000,1305
20241122,141000,32764896700,36000,36050,36050,36000,729
20241122,140900,32738643450,36050,36000,36050,35950,10550
20241122,140800,32359045150,36000,36050,36100,36000,8091
20241122,140700,32067531650,36100,36100,36100,36050,624
20241122,140600,32045031450,36050,36150,36150,36050,6120
20241122,140500,31824109550,36100,36150,36150,36100,1054
20241122,140400,31786056350,36100,36150,36150,36100,1281
20241122,140300,31739772150,36150,36100,36150,36100,2562
20241122,140200,31647203500,36100,36200,36200,36100,3254
20241122,140100,31529556400,36200,36200,36200,36150,486
20241122,140000,31511976500,36200,36200,36200,36150,2598
20241122,135900,31418038550,36200,36200,36200,36150,811
20241122,135800,31388695500,36200,36200,36250,36150,1825
20241122,135700,31322615950,36200,36200,36250,36150,3602
20241122,135600,31192209800,36250,36250,36250,36200,1092
20241122,135500,31152640450,36250,36250,36250,36200,388
20241122,135400,31138580300,36250,36250,36250,36200,1208
20241122,135300,31094794450,36250,36250,36250,36200,675
20241122,135200,31070326050,36250,36250,36250,36200,3792
20241122,135100,30933001250,36250,36200,36250,36200,956
20241122,135000,30898379300,36200,36250,36250,36200,1635
20241122,134900,30839115400,36200,36200,36250,36200,2777
20241122,134800,30738555450,36250,36250,36250,36200,1561
20241122,134700,30681989150,36200,36250,36250,36200,877
20241122,134600,30650232650,36200,36250,36250,36200,981
20241122,134500,30614673850,36250,36250,36250,36200,916
20241122,134400,30581473500,36250,36200,36250,36200,1698
20241122,134300,30519927600,36200,36200,36250,36200,1598
20241122,134200,30462037300,36200,36250,36250,36200,1627
20241122,134100,30403110600,36250,36250,36250,36200,743
20241122,134000,30376182500,36250,36250,36300,36200,1544
20241122,133900,30320213900,36250,36300,36300,36200,1681
20241122,133800,30259262500,36250,36250,36300,36250,5944
20241122,133700,30043744050,36250,36250,36300,36250,1320
20241122,133600,29995851000,36300,36300,36300,36250,679
20241122,133500,29971207900,36300,36250,36300,36250,723
20241122,133400,29944964800,36300,36300,36300,36250,1212
20241122,133300,29900982800,36300,36350,36350,36250,3231
20241122,133200,29783665100,36300,36350,36350,36300,1042
20241122,133100,29745800300,36300,36350,36350,36300,837
20241122,133000,29715377100,36350,36350,36350,36300,2752
20241122,132900,29615417850,36350,36300,36350,36300,791
20241122,132800,29586668150,36350,36350,36350,36300,1015
20241122,132700,29549781200,36350,36350,36350,36300,1518
20241122,132600,29494610650,36400,36350,36400,36350,927
20241122,132500,29460881250,36400,36400,36400,36350,777
20241122,132400,29432616050,36350,36350,36400,36350,1706
20241122,132300,29370571550,36350,36400,36400,36300,2258
20241122,132200,29288489850,36350,36350,36400,36350,810
20241122,132100,29259024000,36350,36400,36400,36350,1244
20241122,132000,29213764200,36350,36400,36400,36350,1290
20241122,131900,29166836850,36350,36350,36400,36350,901
20241122,131800,29134055550,36400,36350,36450,36350,2823
20241122,131700,29031352250,36350,36400,36400,36350,1227
20241122,131600,28986699400,36400,36400,36450,36350,3451
20241122,131500,28861124250,36450,36400,36450,36400,2945
20241122,131400,28753888200,36450,36450,36450,36400,2151
20241122,131300,28675564850,36400,36450,36450,36400,1247
20241122,131200,28630118800,36450,36400,36450,36400,1445
20241122,131100,28577486300,36400,36450,36450,36400,2600
20241122,131000,28482806550,36400,36400,36450,36400,3524
20241122,130900,28354373400,36400,36450,36450,36400,2019
20241122,130800,28280847000,36400,36450,36450,36350,3003
20241122,130700,28171492650,36450,36400,36450,36400,1616
20241122,130600,28112621700,36400,36450,36450,36400,4395
20241122,130500,27952472050,36400,36400,36450,36400,1374
20241122,130400,27902435850,36400,36450,36450,36350,16825
20241122,130300,27289858750,36400,36450,36450,36400,1792
20241122,130200,27224552100,36450,36350,36450,36350,27259
20241122,130100,26231880300,36400,36350,36400,36250,15314
20241122,130000,25675163600,36350,36350,36350,36250,2409
20241122,125900,25587694250,36300,36350,36350,36300,1444
20241122,125800,25535255250,36300,36250,36350,36250,18000
20241122,125700,24881850200,36250,36300,36300,36250,807
20241122,125600,24852572200,36250,36250,36300,36250,1317
20241122,125500,24804768000,36250,36200,36300,36200,3735
20241122,125400,24669446150,36250,36250,36250,36200,2668
20241122,125300,24572758950,36200,36200,36250,36200,2162
20241122,125200,24494472550,36200,36250,36250,36200,1604
20241122,125100,24436375800,36250,36200,36250,36200,962
20241122,125000,24401505300,36200,36250,36250,36200,1504
20241122,124900,24346995000,36200,36200,36250,36200,576
20241122,124800,24326121400,36250,36200,36250,36200,1828
20241122,124700,24259874850,36200,36200,36250,36200,1006
20241122,124600,24223424450,36200,36200,36250,36200,1090
20241122,124500,24183945050,36250,36250,36250,36200,749
20241122,124400,24156814600,36250,36200,36250,36200,1701
20241122,124300,24095177600,36200,36250,36250,36200,1589
20241122,124200,24037605100,36250,36250,36300,36200,844
20241122,124100,24006997550,36250,36300,36300,36250,1304
20241122,124000,23959699050,36250,36300,36300,36250,1382
20241122,123900,23909581150,36250,36200,36300,36200,4600
20241122,123800,23742918900,36150,36100,36200,36100,1572
20241122,123700,23686103400,36100,36200,36200,36100,1962
20241122,123600,23615117650,36200,36100,36200,36100,1686
20241122,123500,23554192350,36100,36200,36200,36100,993
20241122,123400,23518277300,36150,36150,36200,36150,673
20241122,123300,23493918150,36150,36200,36200,36100,322
20241122,123200,23482263950,36150,36200,36200,36150,2723
20241122,123100,23383784250,36200,36150,36200,36150,679
20241122,123000,23359207850,36150,36200,36250,36150,2316
20241122,122900,23275355800,36200,36200,36250,36200,564
20241122,122800,23254920050,36250,36250,36250,36200,523
20241122,122700,23235967450,36250,36200,36250,36200,1196
20241122,122600,23192645350,36200,36200,36250,36200,923
20241122,122500,23159195000,36200,36250,36250,36200,875
20241122,122400,23127483350,36250,36200,36300,36200,1344
20241122,122300,23078721150,36250,36200,36300,36200,2071
20241122,122200,23003651250,36200,36250,36250,36200,3389
20241122,122100,22880814100,36250,36200,36250,36200,947
20241122,122000,22846492050,36250,36200,36250,36200,290
20241122,121900,22835986500,36250,36250,36250,36200,647
20241122,121800,22812534600,36200,36250,36300,36200,1570
20241122,121700,22755603750,36250,36200,36300,36200,6332
20241122,121600,22526317550,36200,36250,36250,36200,2229
20241122,121500,22445528450,36300,36300,36300,36250,1429
20241122,121400,22393698050,36300,36200,36300,36200,7387
20241122,121300,22125795250,36250,36200,36250,36200,919
20241122,121200,22092496750,36200,36200,36250,36200,1346
20241122,121100,22043740100,36200,36200,36250,36150,1014
20241122,121000,22007031150,36150,36150,36200,36150,806
20241122,120900,21977868450,36150,36150,36200,36150,1707
20241122,120800,21916094650,36200,36150,36200,36150,1259
20241122,120700,21870533700,36200,36150,36200,36150,423
20241122,120600,21855222050,36200,36200,36250,36200,1339
20241122,120500,21806733100,36200,36250,36250,36200,1450
20241122,120400,21754171000,36250,36200,36300,36200,1508
20241122,120300,21699504200,36250,36200,36250,36200,783
20241122,120200,21671125700,36250,36200,36250,36150,2690
20241122,120100,21573728300,36250,36200,36250,36200,3557
20241122,120000,21444823400,36200,36250,36250,36200,2118
20241122,115900,21368069350,36200,36250,36250,36200,518
20241122,115800,21349304350,36200,36250,36250,36200,1056
20241122,115700,21311055300,36250,36250,36250,36200,621
20241122,115600,21288544500,36250,36250,36250,36200,1430
20241122,115500,21236707550,36200,36250,36250,36200,6259
20241122,115400,21009823300,36250,36250,36250,36200,2190
20241122,115300,20930452700,36250,36200,36250,36200,725
20241122,115200,20904181750,36200,36200,36200,36150,7592
20241122,115100,20629431900,36150,36150,36200,36150,752
20241122,115000,20602228000,36200,36150,36200,36150,1848
20241122,114900,20535380850,36150,36150,36200,36150,2892
20241122,114800,20430798500,36200,36150,36200,36150,1186
20241122,114700,20387884600,36150,36200,36200,36150,631
20241122,114600,20365044800,36200,36150,36200,36150,1148
20241122,114500,20323516050,36200,36150,36200,36150,496
20241122,114400,20305565750,36150,36150,36200,36150,894
20241122,114300,20273209200,36200,36150,36200,36150,1854
20241122,114200,20206141400,36100,36150,36200,36100,3291
20241122,114100,20087183350,36100,36100,36150,36100,1854
20241122,114000,20020228050,36100,36100,36150,36100,959
20241122,113900,19985578250,36150,36100,36150,36100,1052
20241122,113800,19947560450,36100,36150,36150,36100,1234
20241122,113700,19902955650,36100,36150,36150,36100,926
20241122,113600,19869509200,36150,36100,36150,36100,2429
20241122,113500,19781732300,36150,36100,36150,36100,672
20241122,113400,19757444100,36100,36150,36150,36100,1156
20241122,113300,19715670100,36150,36100,36150,36050,1762
20241122,113200,19652050950,36100,36100,36150,36050,2722
20241122,113100,19553786800,36050,36150,36150,36050,1165
20241122,113000,19511726450,36150,36050,36150,36050,1049
20241122,112900,19473854150,36150,36100,36150,36050,6286
20241122,112800,19246912200,36100,36100,36150,36050,2083
20241122,112700,19171705500,36150,36100,36200,36100,7043
20241122,112600,18917135350,36150,36100,36150,36100,1079
20241122,112500,18878156200,36100,36150,36150,36100,992
20241122,112400,18842311100,36150,36100,36150,36100,7499
20241122,112300,18571573450,36100,36150,36150,36100,1451
20241122,112200,18519145100,36150,36150,36150,36100,1257
20241122,112100,18473738750,36150,36150,36150,36100,1174
20241122,112000,18431324050,36100,36150,36150,36100,938
20241122,111900,18397428550,36100,36100,36150,36100,1168
20241122,111800,18355245050,36100,36150,36150,36100,1002
20241122,111700,18319041150,36100,36150,36150,36100,2562
20241122,111600,18226531700,36100,36150,36200,36100,746
20241122,111500,18199547400,36150,36100,36200,36050,2831
20241122,111400,18097261650,36100,36100,36150,36050,2042
20241122,111300,18023546600,36100,36100,36150,36050,1469
20241122,111200,17970512850,36100,36150,36200,36100,2243
20241122,111100,17889452250,36200,36200,36200,36150,1578
20241122,111000,17832383650,36200,36150,36200,36150,766
20241122,110900,17804669650,36150,36150,36200,36100,1064
20241122,110800,17766186500,36150,36150,36200,36100,1652
20241122,110700,17706457700,36150,36200,36200,36100,2822
20241122,110600,17604477600,36150,36200,36250,36100,3073
20241122,110500,17493295200,36250,36250,36250,36200,944
20241122,110400,17459090250,36250,36250,36300,36200,3389
20241122,110300,17336215700,36250,36200,36250,36200,1332
20241122,110200,17287966400,36250,36300,36300,36200,4205
20241122,110100,17135504300,36250,36250,36300,36250,1561
20241122,110000,17078877600,36250,36150,36300,36150,16321
20241122,105900,16487873300,36150,36100,36200,36100,11610
20241122,105800,16068197800,36100,36100,36150,36050,3582
20241122,105700,15938909250,36050,36150,36150,36050,7960
20241122,105600,15651529800,36150,36100,36150,36100,1278
20241122,105500,15605362450,36100,36100,36150,36100,1137
20241122,105400,15564277600,36100,36150,36150,36100,1021
20241122,105300,15527376400,36150,36150,36150,36100,1332
20241122,105200,15479258850,36150,36100,36150,36100,1605
20241122,105100,15421256250,36150,36150,36150,36100,3413
20241122,105000,15297883800,36150,36150,36150,36100,2704
20241122,104900,15200149750,36100,36050,36150,36050,25687
20241122,104800,14272527650,36050,35950,36100,35950,10884
20241122,104700,13880170400,36000,36000,36050,36000,2347
20241122,104600,13795642800,36000,35950,36050,35950,2941
20241122,104500,13689770250,36000,36000,36050,35950,1099
20241122,104400,13650194300,36050,36000,36050,36000,2628
20241122,104300,13555514600,36000,36000,36050,36000,1367
20241122,104200,13506271400,36050,35950,36050,35950,5245
20241122,104100,13317476200,35950,36000,36000,35950,869
20241122,104000,13286201500,35950,36000,36000,35900,1363
20241122,103900,13237170450,35950,35900,36000,35900,1805
20241122,103800,13172264450,35950,35950,36000,35900,798
20241122,103700,13143559200,35950,36000,36050,35900,3666
20241122,103600,13011633400,36000,35950,36050,35950,5675
20241122,103500,12807275200,36000,35950,36000,35950,2651
20241122,103400,12711916950,35950,36050,36050,35950,5229
20241122,103300,12523757350,36050,36100,36100,36050,2339
20241122,103200,12439406100,36050,36050,36100,36050,3303
20241122,103100,12320250550,36050,35900,36100,35900,21024
20241122,103000,11563315500,35900,35900,35950,35900,1715
20241122,102900,11501688250,35900,35850,35950,35850,6039
20241122,102800,11284868350,35850,35900,35900,35850,1681
20241122,102700,11224574300,35950,35950,35950,35850,6024
20241122,102600,11008277450,35950,35900,35950,35900,1202
20241122,102500,10965095050,35900,35900,35950,35850,2305
20241122,102400,10882323300,35900,35900,35950,35900,2824
20241122,102300,10780907900,35900,35900,35950,35850,8489
20241122,102200,10476208800,35850,35900,35900,35850,3779
20241122,102100,10340662800,35900,35950,35950,35800,11235
20241122,102000,9937495150,35950,35750,35950,35750,14448
20241122,101900,9419394750,35800,35800,35850,35800,1971
20241122,101800,9348798000,35800,35800,35850,35800,1709
20241122,101700,9287575250,35850,35800,35850,35750,9423
20241122,101600,8950267650,35750,35750,35800,35750,4445
20241122,101500,8791317050,35800,35750,35850,35750,13921
20241122,101400,8292966000,35800,35650,35800,35650,8913
20241122,101300,7974631650,35700,35500,35700,35500,14155
20241122,101200,7470793550,35500,35450,35550,35450,2854
20241122,101100,7369478750,35450,35500,35500,35450,476
20241122,101000,7352590700,35500,35550,35550,35450,4972
20241122,100900,7176250050,35550,35550,35550,35500,1566
20241122,100800,7120609150,35600,35550,35600,35550,3617
20241122,100700,6991992250,35600,35600,35600,35550,6191
20241122,100600,6771641000,35550,35500,35600,35500,10544
20241122,100500,6396811750,35550,35550,35550,35500,1211
20241122,100400,6353767250,35500,35550,35550,35500,1128
20241122,100300,6313669400,35550,35500,35550,35450,4940
20241122,100200,6138300250,35500,35400,35500,35350,6181
20241122,100100,5919274800,35400,35350,35400,35350,559
20241122,100000,5899488750,35400,35400,35400,35350,595
20241122,095900,5878427250,35400,35400,35400,35350,3490
20241122,095800,5754884850,35350,35350,35400,35350,493
20241122,095700,5737434700,35400,35350,35400,35350,877
20241122,095600,5706412050,35350,35400,35400,35350,1167
20241122,095500,5665127000,35350,35350,35400,35300,1125
20241122,095400,5625347150,35300,35250,35350,35250,1290
20241122,095300,5579784050,35300,35300,35350,35250,670
20241122,095200,5556132950,35300,35300,35350,35250,1954
20241122,095100,5487170250,35300,35200,35350,35200,8309
20241122,095000,5193959100,35200,35200,35250,35200,1415
20241122,094900,5144133300,35200,35250,35250,35200,1105
20241122,094800,5105207750,35250,35250,35250,35200,854
20241122,094700,5075134350,35250,35300,35300,35200,4056
20241122,094600,4932318750,35300,35250,35300,35200,9506
20241122,094500,4597515650,35250,35300,35300,35250,1798
20241122,094400,4534107200,35300,35250,35300,35200,4457
20241122,094300,4376996800,35250,35250,35300,35200,6654
20241122,094200,4142423450,35250,35300,35300,35250,2494
20241122,094100,4054489850,35250,35250,35300,35250,792
20241122,094000,4026539300,35300,35300,35300,35250,4101
20241122,093900,3881795550,35300,35300,35300,35250,1224
20241122,093800,3838609000,35300,35250,35300,35250,3044
20241122,093700,3731302300,35300,35300,35300,35250,1248
20241122,093600,3687259100,35300,35250,35300,35250,1446
20241122,093500,3636225100,35300,35300,35300,35250,505
20241122,093400,3618404850,35300,35250,35300,35250,4355
20241122,093300,3464869900,35250,35250,35250,35200,345
20241122,093200,3452717000,35250,35250,35250,35200,1659
20241122,093100,3394243900,35250,35250,35250,35200,512
20241122,093000,3376210650,35250,35200,35250,35150,1134
20241122,092900,3336302900,35200,35200,35200,35150,7773
20241122,092800,3062826000,35250,35200,35250,35200,386
20241122,092700,3049236700,35200,35250,35300,35200,3319
20241122,092600,2932275100,35250,35250,35300,35250,1748
20241122,092500,2870644450,35250,35300,35300,35250,782
20241122,092400,2843044250,35300,35350,35350,35250,1082
20241122,092300,2804829550,35350,35350,35350,35350,1285
20241122,092200,2759404800,35350,35350,35400,35250,4327
20241122,092100,2606452600,35400,35400,35400,35350,117
20241122,092000,2602312150,35350,35250,35400,35250,2553
20241122,091900,2512260100,35250,35300,35400,35250,4073
20241122,091800,2368496300,35250,35200,35350,35200,6446
20241122,091700,2140990750,35250,35150,35250,35150,5860
20241122,091600,1934798800,35200,35200,35200,35150,1578
20241122,091500,1879276500,35150,35200,35200,35150,710
20241122,091400,1854310550,35200,35200,35250,35200,2416
20241122,091300,1769262350,35200,35200,35250,35200,3078
20241122,091200,1660910850,35200,35200,35250,35200,1569
20241122,091100,1605681700,35200,35200,35250,35150,3411
20241122,091000,1485620850,35200,35300,35300,35200,2160
20241122,090900,1409484950,35250,35300,35300,35200,2264
20241122,090800,1329680100,35250,35200,35350,35200,3208
20241122,090700,1216567350,35200,35350,35350,35200,6252
20241122,090600,996202450,35350,35400,35450,35300,2998
20241122,090500,890209150,35400,35400,35450,35350,2612
20241122,090400,797758650,35400,35400,35400,35300,2423
20241122,090300,712030100,35350,35400,35450,35350,1769
20241122,090200,649400700,35400,35500,35500,35350,2336
20241122,090100,566716000,35500,35550,35550,35450,3367
20241122,090000,447105600,35600,35200,35600,35200,12396