KissMeData/267260/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,205400,72829636000,359000,359000,359000,359000,6733
20241121,205300,72829636000,359000,359000,359000,359000,0
20241121,205200,72829636000,359000,359000,359000,359000,0
20241121,205100,72829636000,359000,359000,359000,359000,0
20241121,205000,72829636000,359000,359000,359000,359000,0
20241121,204900,72829636000,359000,359000,359000,359000,0
20241121,204800,72829636000,359000,359000,359000,359000,0
20241121,204700,72829636000,359000,359000,359000,359000,0
20241121,204600,72829636000,359000,359000,359000,359000,0
20241121,204500,72829636000,359000,359000,359000,359000,0
20241121,204400,72829636000,359000,359000,359000,359000,0
20241121,204300,72829636000,359000,359000,359000,359000,0
20241121,204200,72829636000,359000,359000,359000,359000,0
20241121,204100,72829636000,359000,359000,359000,359000,0
20241121,204000,72829636000,359000,359000,359000,359000,0
20241121,203900,72829636000,359000,359000,359000,359000,0
20241121,203800,72829636000,359000,359000,359000,359000,0
20241121,203700,72829636000,359000,359000,359000,359000,0
20241121,203600,72829636000,359000,359000,359000,359000,0
20241121,203500,72829636000,359000,359000,359000,359000,0
20241121,203400,72829636000,359000,359000,359000,359000,0
20241121,203300,72829636000,359000,359000,359000,359000,0
20241121,203200,72829636000,359000,359000,359000,359000,0
20241121,203100,72829636000,359000,359000,359000,359000,0
20241121,203000,72829636000,359000,359000,359000,359000,0
20241121,202900,72829636000,359000,359000,359000,359000,0
20241121,202800,72829636000,359000,359000,359000,359000,0
20241121,202700,72829636000,359000,359000,359000,359000,0
20241121,202600,72829636000,359000,359000,359000,359000,0
20241121,202500,72829636000,359000,359000,359000,359000,0
20241121,202400,72829636000,359000,359000,359000,359000,6733
20241121,202300,72829636000,359000,359000,359000,359000,0
20241121,202200,72829636000,359000,359000,359000,359000,0
20241121,202100,72829636000,359000,359000,359000,359000,0
20241121,202000,72829636000,359000,359000,359000,359000,0
20241121,201900,72829636000,359000,359000,359000,359000,0
20241121,201800,72829636000,359000,359000,359000,359000,0
20241121,201700,72829636000,359000,359000,359000,359000,0
20241121,201600,72829636000,359000,359000,359000,359000,0
20241121,201500,72829636000,359000,359000,359000,359000,0
20241121,201400,72829636000,359000,359000,359000,359000,0
20241121,201300,72829636000,359000,359000,359000,359000,0
20241121,201200,72829636000,359000,359000,359000,359000,0
20241121,201100,72829636000,359000,359000,359000,359000,0
20241121,201000,72829636000,359000,359000,359000,359000,0
20241121,200900,72829636000,359000,359000,359000,359000,0
20241121,200800,72829636000,359000,359000,359000,359000,0
20241121,200700,72829636000,359000,359000,359000,359000,0
20241121,200600,72829636000,359000,359000,359000,359000,0
20241121,200500,72829636000,359000,359000,359000,359000,0
20241121,200400,72829636000,359000,359000,359000,359000,0
20241121,200300,72829636000,359000,359000,359000,359000,0
20241121,200200,72829636000,359000,359000,359000,359000,0
20241121,200100,72829636000,359000,359000,359000,359000,0
20241121,200000,72829636000,359000,359000,359000,359000,0
20241121,195900,72829636000,359000,359000,359000,359000,0
20241121,195800,72829636000,359000,359000,359000,359000,0
20241121,195700,72829636000,359000,359000,359000,359000,0
20241121,195600,72829636000,359000,359000,359000,359000,0
20241121,195500,72829636000,359000,359000,359000,359000,0
20241121,195400,72829636000,359000,359000,359000,359000,6733
20241121,195300,72829636000,359000,359000,359000,359000,0
20241121,195200,72829636000,359000,359000,359000,359000,0
20241121,195100,72829636000,359000,359000,359000,359000,0
20241121,195000,72829636000,359000,359000,359000,359000,0
20241121,194900,72829636000,359000,359000,359000,359000,0
20241121,194800,72829636000,359000,359000,359000,359000,0
20241121,194700,72829636000,359000,359000,359000,359000,0
20241121,194600,72829636000,359000,359000,359000,359000,0
20241121,194500,72829636000,359000,359000,359000,359000,0
20241121,194400,72829636000,359000,359000,359000,359000,0
20241121,194300,72829636000,359000,359000,359000,359000,0
20241121,194200,72829636000,359000,359000,359000,359000,0
20241121,194100,72829636000,359000,359000,359000,359000,0
20241121,194000,72829636000,359000,359000,359000,359000,0
20241121,193900,72829636000,359000,359000,359000,359000,0
20241121,193800,72829636000,359000,359000,359000,359000,0
20241121,193700,72829636000,359000,359000,359000,359000,0
20241121,193600,72829636000,359000,359000,359000,359000,0
20241121,193500,72829636000,359000,359000,359000,359000,0
20241121,193400,72829636000,359000,359000,359000,359000,0
20241121,193300,72829636000,359000,359000,359000,359000,0
20241121,193200,72829636000,359000,359000,359000,359000,0
20241121,193100,72829636000,359000,359000,359000,359000,0
20241121,193000,72829636000,359000,359000,359000,359000,0
20241121,192900,72829636000,359000,359000,359000,359000,0
20241121,192800,72829636000,359000,359000,359000,359000,0
20241121,192700,72829636000,359000,359000,359000,359000,0
20241121,192600,72829636000,359000,359000,359000,359000,0
20241121,192500,72829636000,359000,359000,359000,359000,0
20241121,192400,72829636000,359000,359000,359000,359000,6733
20241121,192300,72829636000,359000,359000,359000,359000,0
20241121,192200,72829636000,359000,359000,359000,359000,0
20241121,192100,72829636000,359000,359000,359000,359000,0
20241121,192000,72829636000,359000,359000,359000,359000,0
20241121,191900,72829636000,359000,359000,359000,359000,0
20241121,191800,72829636000,359000,359000,359000,359000,0
20241121,191700,72829636000,359000,359000,359000,359000,0
20241121,191600,72829636000,359000,359000,359000,359000,0
20241121,191500,72829636000,359000,359000,359000,359000,0
20241121,191400,72829636000,359000,359000,359000,359000,0
20241121,191300,72829636000,359000,359000,359000,359000,0
20241121,191200,72829636000,359000,359000,359000,359000,0
20241121,191100,72829636000,359000,359000,359000,359000,0
20241121,191000,72829636000,359000,359000,359000,359000,0
20241121,190900,72829636000,359000,359000,359000,359000,0
20241121,190800,72829636000,359000,359000,359000,359000,0
20241121,190700,72829636000,359000,359000,359000,359000,0
20241121,190600,72829636000,359000,359000,359000,359000,0
20241121,190500,72829636000,359000,359000,359000,359000,0
20241121,190400,72829636000,359000,359000,359000,359000,0
20241121,190300,72829636000,359000,359000,359000,359000,0
20241121,190200,72829636000,359000,359000,359000,359000,0
20241121,190100,72829636000,359000,359000,359000,359000,0
20241121,190000,72829636000,359000,359000,359000,359000,0
20241121,185900,72829636000,359000,359000,359000,359000,0
20241121,185800,72829636000,359000,359000,359000,359000,0
20241121,185700,72829636000,359000,359000,359000,359000,0
20241121,185600,72829636000,359000,359000,359000,359000,0
20241121,185500,72829636000,359000,359000,359000,359000,0
20241121,185400,72829636000,359000,359000,359000,359000,6733
20241121,185300,72829636000,359000,359000,359000,359000,0
20241121,185200,72829636000,359000,359000,359000,359000,0
20241121,185100,72829636000,359000,359000,359000,359000,0
20241121,185000,72829636000,359000,359000,359000,359000,0
20241121,184900,72829636000,359000,359000,359000,359000,0
20241121,184800,72829636000,359000,359000,359000,359000,0
20241121,184700,72829636000,359000,359000,359000,359000,0
20241121,184600,72829636000,359000,359000,359000,359000,0
20241121,184500,72829636000,359000,359000,359000,359000,0
20241121,184400,72829636000,359000,359000,359000,359000,0
20241121,184300,72829636000,359000,359000,359000,359000,0
20241121,184200,72829636000,359000,359000,359000,359000,0
20241121,184100,72829636000,359000,359000,359000,359000,0
20241121,184000,72829636000,359000,359000,359000,359000,0
20241121,183900,72829636000,359000,359000,359000,359000,0
20241121,183800,72829636000,359000,359000,359000,359000,0
20241121,183700,72829636000,359000,359000,359000,359000,0
20241121,183600,72829636000,359000,359000,359000,359000,0
20241121,183500,72829636000,359000,359000,359000,359000,0
20241121,183400,72829636000,359000,359000,359000,359000,0
20241121,183300,72829636000,359000,359000,359000,359000,0
20241121,183200,72829636000,359000,359000,359000,359000,0
20241121,183100,72829636000,359000,359000,359000,359000,0
20241121,183000,72829636000,359000,359000,359000,359000,0
20241121,182900,72829636000,359000,359000,359000,359000,0
20241121,182800,72829636000,359000,359000,359000,359000,0
20241121,182700,72829636000,359000,359000,359000,359000,0
20241121,182600,72829636000,359000,359000,359000,359000,0
20241121,182500,72829636000,359000,359000,359000,359000,0
20241121,182400,72829636000,359000,359000,359000,359000,6733
20241121,182300,72829636000,359000,359000,359000,359000,0
20241121,182200,72829636000,359000,359000,359000,359000,0
20241121,182100,72829636000,359000,359000,359000,359000,0
20241121,182000,72829636000,359000,359000,359000,359000,0
20241121,181900,72829636000,359000,359000,359000,359000,0
20241121,181800,72829636000,359000,359000,359000,359000,0
20241121,181700,72829636000,359000,359000,359000,359000,0
20241121,181600,72829636000,359000,359000,359000,359000,0
20241121,181500,72829636000,359000,359000,359000,359000,0
20241121,181400,72829636000,359000,359000,359000,359000,0
20241121,181300,72829636000,359000,359000,359000,359000,0
20241121,181200,72829636000,359000,359000,359000,359000,0
20241121,181100,72829636000,359000,359000,359000,359000,0
20241121,181000,72829636000,359000,359000,359000,359000,0
20241121,180900,72829636000,359000,359000,359000,359000,0
20241121,180800,72829636000,359000,359000,359000,359000,0
20241121,180700,72829636000,359000,359000,359000,359000,0
20241121,180600,72829636000,359000,359000,359000,359000,0
20241121,180500,72829636000,359000,359000,359000,359000,0
20241121,180400,72829636000,359000,359000,359000,359000,0
20241121,180300,72829636000,359000,359000,359000,359000,0
20241121,180200,72829636000,359000,359000,359000,359000,0
20241121,180100,72829636000,359000,359000,359000,359000,0
20241121,180000,72829636000,359000,359000,359000,359000,0
20241121,175900,72829636000,359000,359000,359000,359000,0
20241121,175800,72829636000,359000,359000,359000,359000,0
20241121,175700,72829636000,359000,359000,359000,359000,0
20241121,175600,72829636000,359000,359000,359000,359000,0
20241121,175500,72829636000,359000,359000,359000,359000,0
20241121,175400,72829636000,359000,359000,359000,359000,6733
20241121,175300,72829636000,359000,359000,359000,359000,0
20241121,175200,72829636000,359000,359000,359000,359000,0
20241121,175100,72829636000,359000,359000,359000,359000,0
20241121,175000,72829636000,359000,359000,359000,359000,0
20241121,174900,72829636000,359000,359000,359000,359000,0
20241121,174800,72829636000,359000,359000,359000,359000,0
20241121,174700,72829636000,359000,359000,359000,359000,0
20241121,174600,72829636000,359000,359000,359000,359000,0
20241121,174500,72829636000,359000,359000,359000,359000,0
20241121,174400,72829636000,359000,359000,359000,359000,0
20241121,174300,72829636000,359000,359000,359000,359000,0
20241121,174200,72829636000,359000,359000,359000,359000,0
20241121,174100,72829636000,359000,359000,359000,359000,0
20241121,174000,72829636000,359000,359000,359000,359000,0
20241121,173900,72829636000,359000,359000,359000,359000,0
20241121,173800,72829636000,359000,359000,359000,359000,0
20241121,173700,72829636000,359000,359000,359000,359000,0
20241121,173600,72829636000,359000,359000,359000,359000,0
20241121,173500,72829636000,359000,359000,359000,359000,0
20241121,173400,72829636000,359000,359000,359000,359000,0
20241121,173300,72829636000,359000,359000,359000,359000,0
20241121,173200,72829636000,359000,359000,359000,359000,0
20241121,173100,72829636000,359000,359000,359000,359000,0
20241121,173000,72829636000,359000,359000,359000,359000,0
20241121,172900,72829636000,359000,359000,359000,359000,0
20241121,172800,72829636000,359000,359000,359000,359000,0
20241121,172700,72829636000,359000,359000,359000,359000,0
20241121,172600,72829636000,359000,359000,359000,359000,0
20241121,172500,72829636000,359000,359000,359000,359000,0
20241121,172400,72829636000,359000,359000,359000,359000,6733
20241121,172300,72829636000,359000,359000,359000,359000,0
20241121,172200,72829636000,359000,359000,359000,359000,0
20241121,172100,72829636000,359000,359000,359000,359000,0
20241121,172000,72829636000,359000,359000,359000,359000,0
20241121,171900,72829636000,359000,359000,359000,359000,0
20241121,171800,72829636000,359000,359000,359000,359000,0
20241121,171700,72829636000,359000,359000,359000,359000,0
20241121,171600,72829636000,359000,359000,359000,359000,0
20241121,171500,72829636000,359000,359000,359000,359000,0
20241121,171400,72829636000,359000,359000,359000,359000,0
20241121,171300,72829636000,359000,359000,359000,359000,0
20241121,171200,72829636000,359000,359000,359000,359000,0
20241121,171100,72829636000,359000,359000,359000,359000,0
20241121,171000,72829636000,359000,359000,359000,359000,0
20241121,170900,72829636000,359000,359000,359000,359000,0
20241121,170800,72829636000,359000,359000,359000,359000,0
20241121,170700,72829636000,359000,359000,359000,359000,0
20241121,170600,72829636000,359000,359000,359000,359000,0
20241121,170500,72829636000,359000,359000,359000,359000,0
20241121,170400,72829636000,359000,359000,359000,359000,0
20241121,170300,72829636000,359000,359000,359000,359000,0
20241121,170200,72829636000,359000,359000,359000,359000,0
20241121,170100,72829636000,359000,359000,359000,359000,0
20241121,170000,72829636000,359000,359000,359000,359000,0
20241121,165900,72829636000,359000,359000,359000,359000,0
20241121,165800,72829636000,359000,359000,359000,359000,0
20241121,165700,72829636000,359000,359000,359000,359000,0
20241121,165600,72829636000,359000,359000,359000,359000,0
20241121,165500,72829636000,359000,359000,359000,359000,0
20241121,165400,72829636000,359000,359000,359000,359000,6733
20241121,165300,72829636000,359000,359000,359000,359000,0
20241121,165200,72829636000,359000,359000,359000,359000,0
20241121,165100,72829636000,359000,359000,359000,359000,0
20241121,165000,72829636000,359000,359000,359000,359000,0
20241121,164900,72829636000,359000,359000,359000,359000,0
20241121,164800,72829636000,359000,359000,359000,359000,0
20241121,164700,72829636000,359000,359000,359000,359000,0
20241121,164600,72829636000,359000,359000,359000,359000,0
20241121,164500,72829636000,359000,359000,359000,359000,0
20241121,164400,72829636000,359000,359000,359000,359000,0
20241121,164300,72829636000,359000,359000,359000,359000,0
20241121,164200,72829636000,359000,359000,359000,359000,0
20241121,164100,72829636000,359000,359000,359000,359000,0
20241121,164000,72829636000,359000,359000,359000,359000,0
20241121,163900,72829636000,359000,359000,359000,359000,0
20241121,163800,72829636000,359000,359000,359000,359000,0
20241121,163700,72829636000,359000,359000,359000,359000,0
20241121,163600,72829636000,359000,359000,359000,359000,0
20241121,163500,72829636000,359000,359000,359000,359000,0
20241121,163400,72829636000,359000,359000,359000,359000,0
20241121,163300,72829636000,359000,359000,359000,359000,0
20241121,163200,72829636000,359000,359000,359000,359000,0
20241121,163100,72829636000,359000,359000,359000,359000,0
20241121,163000,72829636000,359000,359000,359000,359000,0
20241121,162900,72829636000,359000,359000,359000,359000,0
20241121,162800,72829636000,359000,359000,359000,359000,0
20241121,162700,72829636000,359000,359000,359000,359000,0
20241121,162600,72829636000,359000,359000,359000,359000,0
20241121,162500,72829636000,359000,359000,359000,359000,0
20241121,162400,72829636000,359000,359000,359000,359000,6733
20241121,162300,72829636000,359000,359000,359000,359000,0
20241121,162200,72829636000,359000,359000,359000,359000,0
20241121,162100,72829636000,359000,359000,359000,359000,0
20241121,162000,72829636000,359000,359000,359000,359000,0
20241121,161900,72829636000,359000,359000,359000,359000,0
20241121,161800,72829636000,359000,359000,359000,359000,0
20241121,161700,72829636000,359000,359000,359000,359000,0
20241121,161600,72829636000,359000,359000,359000,359000,0
20241121,161500,72829636000,359000,359000,359000,359000,0
20241121,161400,72829636000,359000,359000,359000,359000,0
20241121,161300,72829636000,359000,359000,359000,359000,0
20241121,161200,72829636000,359000,359000,359000,359000,0
20241121,161100,72829636000,359000,359000,359000,359000,0
20241121,161000,72829636000,359000,359000,359000,359000,0
20241121,160900,72829636000,359000,359000,359000,359000,0
20241121,160800,72829636000,359000,359000,359000,359000,0
20241121,160700,72829636000,359000,359000,359000,359000,0
20241121,160600,72829636000,359000,359000,359000,359000,0
20241121,160500,72829636000,359000,359000,359000,359000,0
20241121,160400,72829636000,359000,359000,359000,359000,0
20241121,160300,72829636000,359000,359000,359000,359000,0
20241121,160200,72829636000,359000,359000,359000,359000,0
20241121,160100,72829636000,359000,359000,359000,359000,0
20241121,160000,72829636000,359000,359000,359000,359000,0
20241121,155900,72829636000,359000,359000,359000,359000,0
20241121,155800,72829636000,359000,359000,359000,359000,0
20241121,155700,72829636000,359000,359000,359000,359000,0
20241121,155600,72829636000,359000,359000,359000,359000,0
20241121,155500,72829636000,359000,359000,359000,359000,0
20241121,155400,72829636000,359000,359000,359000,359000,6733
20241121,155300,72829636000,359000,359000,359000,359000,0
20241121,155200,72829636000,359000,359000,359000,359000,0
20241121,155100,72829636000,359000,359000,359000,359000,0
20241121,155000,72829636000,359000,359000,359000,359000,0
20241121,154900,72829636000,359000,359000,359000,359000,0
20241121,154800,72829636000,359000,359000,359000,359000,0
20241121,154700,72829636000,359000,359000,359000,359000,0
20241121,154600,72829636000,359000,359000,359000,359000,0
20241121,154500,72829636000,359000,359000,359000,359000,0
20241121,154400,72829636000,359000,359000,359000,359000,0
20241121,154300,72829636000,359000,359000,359000,359000,0
20241121,154200,72829636000,359000,359000,359000,359000,0
20241121,154100,72829636000,359000,359000,359000,359000,0
20241121,154000,72829636000,359000,359000,359000,359000,0
20241121,153900,72829636000,359000,359000,359000,359000,0
20241121,153800,72829636000,359000,359000,359000,359000,0
20241121,153700,72829636000,359000,359000,359000,359000,0
20241121,153600,72829636000,359000,359000,359000,359000,0
20241121,153500,72829636000,359000,359000,359000,359000,0
20241121,153400,72829636000,359000,359000,359000,359000,0
20241121,153300,72829636000,359000,359000,359000,359000,0
20241121,153200,72829636000,359000,359000,359000,359000,0
20241121,153100,72829636000,359000,359000,359000,359000,0
20241121,153000,72829636000,359000,359000,359000,359000,6733
20241121,152900,70412489000,358500,358500,358500,358500,0
20241121,152800,70412489000,358500,358500,358500,358500,0
20241121,152700,70412489000,358500,358500,358500,358500,0
20241121,152600,70412489000,358500,358500,358500,358500,0
20241121,152500,70412489000,358500,358500,358500,358500,0
20241121,152400,70412489000,358500,358500,358500,358500,0
20241121,152300,70412489000,358500,358500,358500,358500,0
20241121,152200,70412489000,358500,358500,358500,358500,0
20241121,152100,70412489000,358500,358500,358500,358500,0
20241121,152000,70412489000,358500,358500,358500,358500,0
20241121,151900,70412489000,358500,359000,359000,358500,659
20241121,151800,70176173500,359000,359000,359500,358500,532
20241121,151700,69985119000,359000,359000,359500,359000,505
20241121,151600,69803775500,359000,360500,360500,359000,394
20241121,151500,69662039500,360500,359000,361000,358500,1859
20241121,151400,68993887000,359000,359000,359000,358500,425
20241121,151300,68841439000,359000,359000,359000,358500,182
20241121,151200,68776161500,358500,359000,359000,358500,168
20241121,151100,68715895500,359000,359000,359000,358500,211
20241121,151000,68640240000,359000,358500,359000,358500,226
20241121,150900,68559175500,358500,358500,359000,358500,376
20241121,150800,68424367500,358500,358500,359000,358500,298
20241121,150700,68317525500,358500,358500,359000,358500,303
20241121,150600,68208886500,358500,359000,359000,358500,386
20241121,150500,68070468000,358500,358500,359000,358500,482
20241121,150400,67897554000,358500,358500,359000,358500,376
20241121,150300,67762740500,359000,359000,359000,358500,278
20241121,150200,67663048000,358500,359000,359500,358500,409
20241121,150100,67516249500,359000,359000,359500,359000,247
20241121,150000,67427562500,359500,360000,360000,359000,419
20241121,145900,67276928500,359500,359500,360000,359500,202
20241121,145800,67204282000,359500,360000,360500,359500,2638
20241121,145700,66254793500,360500,360500,361000,360000,335
20241121,145600,66134086500,360500,360500,361000,360500,407
20241121,145500,65987348000,360500,360500,361000,360500,214
20241121,145400,65910189000,360500,360500,361000,360500,65
20241121,145300,65886744500,361000,361000,361000,360500,182
20241121,145200,65821074500,360500,361000,361000,360500,60
20241121,145100,65799424500,360500,360500,361000,360500,136
20241121,145000,65750374000,360500,360500,361000,360500,385
20241121,144900,65611573000,361000,360500,361000,360500,63
20241121,144800,65588851500,360500,361000,361000,360500,253
20241121,144700,65497633500,360500,360500,361000,360500,150
20241121,144600,65443548500,360500,360500,361000,360500,265
20241121,144500,65347946500,361000,361000,361000,360500,127
20241121,144400,65302140500,361000,360500,361000,360500,237
20241121,144300,65216604000,360500,360500,361000,360500,117
20241121,144200,65174399000,360500,361500,361500,360500,377
20241121,144100,65038301000,361500,361000,361500,361000,96
20241121,144000,65003614500,361000,361000,361500,361000,66
20241121,143900,64979768500,361000,361000,361500,360500,885
20241121,143800,64660223000,360500,361000,361000,360500,23
20241121,143700,64651922000,360500,361000,361000,360500,164
20241121,143600,64592774500,361000,360500,361000,360500,80
20241121,143500,64563919500,360500,361000,361000,360500,522
20241121,143400,64375565500,361000,361500,361500,361000,97
20241121,143300,64340544500,361000,361000,361500,361000,62
20241121,143200,64318143500,361000,361000,361500,361000,28
20241121,143100,64308030500,361000,361500,361500,361000,234
20241121,143000,64223465000,361500,362500,362500,361500,257
20241121,142900,64130371000,362500,362500,362500,362000,841
20241121,142800,63825545500,362500,361500,362500,361500,213
20241121,142700,63748448000,361500,361000,361500,360500,227
20241121,142600,63666465000,360500,362000,362000,360000,1483
20241121,142500,63131575000,361500,361000,361500,361000,313
20241121,142400,63018471000,361000,360500,361000,360000,228
20241121,142300,62936252500,361000,361000,361000,360500,80
20241121,142200,62907408000,360500,361000,361500,360500,163
20241121,142100,62848602000,360500,362000,362000,360500,755
20241121,142000,62575688000,362500,362500,362500,362000,145
20241121,141900,62523126000,362500,362000,362500,361500,185
20241121,141800,62456129500,362000,362000,362500,362000,243
20241121,141700,62368113500,362500,362500,363000,362000,747
20241121,141600,62097339000,362500,362500,362500,361500,107
20241121,141500,62058596500,362000,362500,363000,362000,605
20241121,141400,61839359000,362500,363000,363000,362500,662
20241121,141300,61599308500,363000,360500,363000,360500,1692
20241121,141200,60987559000,359500,359500,360000,359500,557
20241121,141100,60787134500,360000,359500,360000,359000,373
20241121,141000,60653037000,359000,359000,359500,359000,103
20241121,140900,60616053500,359000,359000,359500,359000,96
20241121,140800,60581560000,359000,359000,359000,358500,185
20241121,140700,60515175500,359000,359000,359000,358500,108
20241121,140600,60476437500,359500,359000,360000,358500,641
20241121,140500,60246542000,359000,360000,360000,359000,277
20241121,140400,60146980500,360000,359500,360000,359500,103
20241121,140300,60109943000,360000,359500,360000,359000,329
20241121,140200,59991640500,359500,359000,359500,358500,214
20241121,140100,59914815000,359000,359000,359000,358500,235
20241121,140000,59830456000,359000,359500,360000,359000,553
20241121,135900,59631721000,360000,359000,360000,359000,420
20241121,135800,59480704500,359500,359500,359500,359000,171
20241121,135700,59419260000,359500,359000,359500,358500,390
20241121,135600,59279272500,359000,359000,359000,358500,71
20241121,135500,59253794000,359000,358500,359000,358500,102
20241121,135400,59217197500,358500,357500,358500,357500,603
20241121,135300,59001218500,357500,357500,358000,357500,293
20241121,135200,58896375500,357500,357500,358000,357000,3198
20241121,135100,57753110500,357000,357500,357500,357000,288
20241121,135000,57650182000,357500,357500,357500,357000,203
20241121,134900,57577669000,357000,357000,357500,357000,215
20241121,134800,57500898000,357000,357500,357500,357000,59
20241121,134700,57479830000,357500,357500,357500,357000,154
20241121,134600,57424805500,357000,357000,357500,357000,220
20241121,134500,57346246000,357500,357000,357500,357000,47
20241121,134400,57329461500,357500,357000,357500,357000,322
20241121,134300,57214479500,357000,357500,357500,357000,267
20241121,134200,57119144000,357000,357000,357500,357000,151
20241121,134100,57065231000,357000,357500,357500,357000,374
20241121,134000,56931691000,357000,357500,357500,357000,200
20241121,133900,56860272500,357000,357500,357500,357000,419
20241121,133800,56710573500,357000,357000,357500,357000,110
20241121,133700,56671294500,357000,357500,357500,357000,463
20241121,133600,56505961500,357000,357500,358000,357000,1840
20241121,133500,55848331000,357500,358000,358000,357500,88
20241121,133400,55816860500,357500,357500,358000,357500,98
20241121,133300,55781802500,357500,358000,358000,357500,173
20241121,133200,55719931000,357500,358000,358000,357500,153
20241121,133100,55665216500,358000,358000,358500,357500,904
20241121,133000,55341670500,358000,358500,358500,358000,99
20241121,132900,55306198000,358500,358000,358500,358000,210
20241121,132800,55231006000,358000,358500,358500,358000,130
20241121,132700,55184440500,358500,358000,358500,358000,191
20241121,132600,55116001500,358500,358000,358500,358000,37
20241121,132500,55102739000,358000,358500,358500,358000,345
20241121,132400,54979185500,358500,358500,358500,358000,158
20241121,132300,54922591500,358500,358500,358500,358000,226
20241121,132200,54841631500,358500,358500,359000,358000,380
20241121,132100,54705422000,358500,359500,359500,358500,667
20241121,132000,54466072500,359500,359500,359500,359000,106
20241121,131900,54427991500,359500,359000,359500,359000,153
20241121,131800,54372997000,359000,359000,359500,359000,48
20241121,131700,54355748000,359500,359500,359500,359000,136
20241121,131600,54306899000,359000,359000,359500,358500,282
20241121,131500,54205705500,359000,359000,359000,358500,122
20241121,131400,54161937000,359000,359000,359000,358500,89
20241121,131300,54130016000,358500,359000,359000,358500,356
20241121,131200,54002234000,358500,358500,359000,358500,96
20241121,131100,53967802500,359000,359000,359000,358500,23
20241121,131000,53959549000,359000,359000,359000,358500,58
20241121,130900,53938739500,358500,358500,358500,358000,157
20241121,130800,53882465500,358000,358000,358500,358000,53
20241121,130700,53863470500,358000,358000,358500,358000,172
20241121,130600,53801886000,358500,358500,358500,358000,37
20241121,130500,53788622500,358500,359000,359000,358000,346
20241121,130400,53664598500,359000,357500,359000,357500,1123
20241121,130300,53262483000,358000,358000,358000,357500,57
20241121,130200,53242090000,358000,357500,358000,357500,148
20241121,130100,53189171500,358000,358000,358000,357500,167
20241121,130000,53129408500,358000,358000,358000,357500,37
20241121,125900,53116163000,357500,358000,358000,357500,83
20241121,125800,53086482500,358000,358000,358000,357500,161
20241121,125700,53028920000,358000,357500,358000,357500,87
20241121,125600,52997774500,358000,357500,359000,357500,924
20241121,125500,52666838000,357500,358000,358000,357500,281
20241121,125400,52566373500,358000,357500,358000,357500,444
20241121,125300,52407536500,357500,358000,358000,357500,457
20241121,125200,52243986500,358000,358000,358000,357500,311
20241121,125100,52132793500,358000,358000,358000,357500,673
20241121,125000,51892172500,357500,358000,358000,357500,752
20241121,124900,51622974500,358000,358000,358500,358000,33
20241121,124800,51611155000,358000,358000,358500,358000,153
20241121,124700,51556370000,358000,358000,358500,358000,657
20241121,124600,51321100000,358500,358500,358500,358000,1109
20241121,124500,50923645500,358500,359000,359000,358500,81
20241121,124400,50894594500,358500,358500,359000,358500,18
20241121,124300,50888140000,359000,358500,359000,358500,232
20241121,124200,50804945000,358500,359000,359000,358500,156
20241121,124100,50748959500,359000,358500,359000,358500,49
20241121,124000,50731389000,358500,358500,359000,358500,1054
20241121,123900,50353504500,359000,359000,359000,358500,213
20241121,123800,50277043500,359000,359000,359000,358500,180
20241121,123700,50212455500,359000,359000,359000,358500,90
20241121,123600,50180150000,359000,358500,359000,358500,118
20241121,123500,50137795000,358500,359000,359000,358500,310
20241121,123400,50026627000,358500,358500,359000,358500,288
20241121,123300,49923365500,358500,359500,360000,358500,569
20241121,123200,49719030500,359500,359500,360000,359500,130
20241121,123100,49672279500,359500,360000,360000,359500,223
20241121,123000,49592092000,359500,359500,360000,359500,85
20241121,122900,49561531000,360000,359500,360000,359500,74
20241121,122800,49534908000,359500,359500,360000,359500,61
20241121,122700,49512972500,360000,359500,360000,359500,71
20241121,122600,49487444500,360000,359500,360000,359500,78
20241121,122500,49459378500,359500,359500,360000,359500,136
20241121,122400,49410476000,360000,359500,360000,359000,313
20241121,122300,49297946500,359000,359000,359500,359000,103
20241121,122200,49260926000,359000,359500,359500,359000,95
20241121,122100,49226815000,359500,359000,359500,359000,72
20241121,122000,49200956000,359500,359000,359500,359000,21
20241121,121900,49193412500,359000,359000,359000,359000,70
20241121,121800,49168282500,359000,359500,359500,359000,44
20241121,121700,49152478500,359000,359000,359500,359000,73
20241121,121600,49126271000,359000,359500,359500,359000,26
20241121,121500,49116934000,359000,359000,359000,359000,185
20241121,121400,49050519000,359000,359500,359500,359000,283
20241121,121300,48948892500,359500,359000,359500,359000,420
20241121,121200,48798102500,359000,359000,359500,359000,64
20241121,121100,48775123500,359500,359500,359500,359000,85
20241121,121000,48744600000,359500,359000,359500,359000,68
20241121,120900,48720180500,359500,359500,359500,359000,115
20241121,120800,48678876000,359000,359500,360000,359000,154
20241121,120700,48623515000,360000,359500,360000,359500,253
20241121,120600,48532544500,359500,359500,360000,359500,282
20241121,120500,48431142000,360000,360000,360000,359500,185
20241121,120400,48364563500,360000,359500,360000,359500,161
20241121,120300,48306669000,360000,359500,360000,359500,212
20241121,120200,48230384000,359500,359500,360000,359500,128
20241121,120100,48184358000,360000,359500,360000,359000,438
20241121,120000,48026917500,359000,359500,359500,359000,40
20241121,115900,48012545000,359000,359000,359500,359000,183
20241121,115800,47946836500,359000,359000,359500,359000,108
20241121,115700,47908050000,359000,359000,359500,359000,46
20241121,115600,47891534500,359000,359500,359500,359000,25
20241121,115500,47882554000,359500,359500,359500,359000,73
20241121,115400,47856340000,359000,359000,359500,359000,203
20241121,115300,47783460500,359000,359000,359000,358500,234
20241121,115200,47699480500,359500,359000,359500,359000,227
20241121,115100,47617978000,359000,359000,359500,359000,45
20241121,115000,47601819000,359000,359000,359500,359000,232
20241121,114900,47518526000,359000,359000,359500,359000,214
20241121,114800,47441682500,359500,359000,359500,359000,61
20241121,114700,47419778000,359000,359000,359500,359000,139
20241121,114600,47369871500,359000,359000,359500,359000,47
20241121,114500,47352996500,359500,359500,359500,359000,166
20241121,114400,47293388000,359000,359000,359000,359000,59
20241121,114300,47272207000,359000,359000,359500,359000,46
20241121,114200,47255688000,359000,359000,359000,359000,54
20241121,114100,47236302000,359000,359500,359500,359000,23
20241121,114000,47228040000,359000,359000,359500,359000,136
20241121,113900,47179194000,359000,359000,359500,359000,55
20241121,113800,47159445000,359000,359000,359500,359000,234
20241121,113700,47075432000,359000,359000,359000,358500,348
20241121,113600,46950590500,358500,359000,359000,358500,51
20241121,113500,46932290500,359000,359000,359000,359000,154
20241121,113400,46877004500,359000,359500,359500,359000,85
20241121,113300,46846483000,359000,359500,359500,359000,169
20241121,113200,46785801000,359500,359000,359500,359000,148
20241121,113100,46732641000,359500,359000,359500,359000,91
20241121,113000,46699939000,359000,359000,359500,359000,247
20241121,112900,46611256000,359500,359500,359500,359000,87
20241121,112800,46580010000,359500,359000,359500,359000,98
20241121,112700,46544798500,359000,359500,359500,359000,61
20241121,112600,46522877500,359500,360000,360500,359500,280
20241121,112500,46422131500,360000,359500,360000,359500,259
20241121,112400,46328896500,360000,359500,360000,359500,99
20241121,112300,46293293000,360000,360000,360000,360000,139
20241121,112200,46243253000,360000,360000,360500,360000,49
20241121,112100,46225611000,360000,360000,360000,360000,81
20241121,112000,46196451000,360000,360000,360500,359000,651
20241121,111900,45962308000,360500,360000,360500,360000,16
20241121,111800,45956544500,360500,360500,360500,360000,187
20241121,111700,45889167000,360500,360500,361000,360000,266
20241121,111600,45793302500,360500,360500,360500,360000,138
20241121,111500,45743559500,360500,359000,360500,358500,2771
20241121,111400,44748291000,359000,359000,359000,359000,73
20241121,111300,44722084000,359000,359000,359500,359000,187
20241121,111200,44654948000,359000,359500,359500,359000,329
20241121,111100,44536813000,360000,359500,360000,359500,680
20241121,111000,44292330000,359500,360500,360500,359500,382
20241121,110900,44154847000,360500,360500,360500,360000,112
20241121,110800,44114505500,360500,360500,361000,360000,537
20241121,110700,43920941000,360500,361500,361500,360500,519
20241121,110600,43733510000,361500,361500,362000,361500,18
20241121,110500,43726997500,362000,362000,362000,361500,79
20241121,110400,43698436000,361500,361500,361500,361500,73
20241121,110300,43672046500,361500,361500,361500,361000,244
20241121,110200,43583886500,361500,361500,362000,361500,52
20241121,110100,43565088000,361500,362000,362000,361500,33
20241121,110000,43553155000,361500,362000,362000,361500,130
20241121,105900,43506159000,361500,362000,362000,361500,36
20241121,105800,43493144000,362000,361500,362000,361000,135
20241121,105700,43444340000,361500,361500,362000,361500,211
20241121,105600,43368063000,362000,361500,362000,361500,85
20241121,105500,43337333000,361500,361500,362000,361500,217
20241121,105400,43258877500,362000,361500,362000,361000,121
20241121,105300,43215133000,361500,361500,361500,361500,179
20241121,105200,43150424500,361500,362000,362000,361500,153
20241121,105100,43095071000,362000,362000,362000,361500,230
20241121,105000,43011818000,362000,363000,363000,362000,483
20241121,104900,42836650000,363500,362500,363500,362000,864
20241121,104800,42523270500,362000,362000,362500,362000,434
20241121,104700,42366100500,362000,361000,362000,361000,294
20241121,104600,42259810000,361500,361500,361500,361000,261
20241121,104500,42165483000,361000,361000,361500,361000,439
20241121,104400,42007001500,361000,361500,361500,361000,196
20241121,104300,41936157000,361500,361500,361500,361500,261
20241121,104200,41841805500,361500,361000,361500,361000,525
20241121,104100,41652164500,360500,360000,360500,360000,313
20241121,104000,41539408000,360000,360500,360500,359500,515
20241121,103900,41353835000,360500,361000,361000,360500,656
20241121,103800,41117179500,360500,360000,361000,359500,1219
20241121,103700,40678018500,359500,359000,360000,359000,1434
20241121,103600,40162819500,359000,359000,359000,358500,182
20241121,103500,40097503500,359000,358500,359500,358500,1006
20241121,103400,39736556500,358000,358500,358500,358000,239
20241121,103300,39650991500,358500,359000,359000,358500,228
20241121,103200,39569245500,359000,357000,359000,356500,4621
20241121,103100,37917733000,356500,357000,357500,356000,1388
20241121,103000,37422574500,357000,357000,357500,357000,180
20241121,102900,37358310000,357000,357500,358000,357000,455
20241121,102800,37195706500,357500,357500,358000,357500,224
20241121,102700,37115611000,357500,357500,358000,357500,75
20241121,102600,37088796000,357500,358000,358000,357500,256
20241121,102500,36997249000,357500,357500,358000,357000,201
20241121,102400,36925387000,357500,358000,358500,357500,161
20241121,102300,36867757000,358000,357000,358500,356500,696
20241121,102200,36618955000,357000,357000,357500,357000,168
20241121,102100,36558973000,357000,357000,357500,356500,395
20241121,102000,36417950500,357500,356500,357500,356000,1221
20241121,101900,35982240000,356500,357000,357500,356500,230
20241121,101800,35900130500,357500,357000,357500,357000,204
20241121,101700,35827293500,357000,355500,358000,355500,1872
20241121,101600,35159837500,356000,355500,356000,355500,1655
20241121,101500,34571231500,355500,356000,356500,355500,2765
20241121,101400,33587310000,356500,357000,357000,356000,1436
20241121,101300,33075308000,357000,357000,357000,356500,672
20241121,101200,32835720500,356500,356500,357000,356500,533
20241121,101100,32645698500,357000,357500,358000,357000,1433
20241121,101000,32133978500,357500,358000,358500,357500,264
20241121,100900,32039461000,358000,358000,358500,358000,127
20241121,100800,31993991500,358000,357000,358500,357000,1301
20241121,100700,31528801500,357500,357000,357500,357000,574
20241121,100600,31323874500,357000,357000,358000,357000,175
20241121,100500,31261347500,358000,357500,358000,357000,695
20241121,100400,31012743000,358000,357500,358000,357500,219
20241121,100300,30934433000,357500,357500,358000,357500,208
20241121,100200,30860064500,358000,359500,360000,357500,3761
20241121,100100,29511029000,359500,360000,360000,359500,313
20241121,100000,29398441000,359500,359500,360000,359500,349
20241121,095900,29272960000,359500,360000,360000,359500,138
20241121,095800,29223325000,359500,359500,360000,359000,877
20241121,095700,28908031000,359500,359500,359500,359000,971
20241121,095600,28559052500,359500,359000,359500,358500,1226
20241121,095500,28118849000,358500,358500,358500,358000,526
20241121,095400,27930340500,358500,358000,358500,358000,331
20241121,095300,27811799000,358000,358500,358500,358000,237
20241121,095200,27726883000,358000,358000,358500,357500,1383
20241121,095100,27232124000,357500,358000,358000,357500,155
20241121,095000,27176695500,358000,357500,358000,357000,1133
20241121,094900,26771850500,357500,357000,357500,356500,697
20241121,094800,26523041000,356000,357000,357500,356000,7779
20241121,094700,23750112500,357000,357500,358000,357000,906
20241121,094600,23426378000,357000,357500,358000,357000,501
20241121,094500,23247322500,357000,358000,358500,357000,2017
20241121,094400,22525910000,358000,357500,359000,357500,752
20241121,094300,22256843000,357500,357500,358000,357500,470
20241121,094200,22088810000,357500,357500,358000,357000,655
20241121,094100,21854576500,357500,358500,358500,357000,1148
20241121,094000,21444001500,358500,358500,359500,358000,914
20241121,093900,21116183000,359000,358500,359000,358500,227
20241121,093800,21034727500,358500,357500,359000,357500,1004
20241121,093700,20674967000,358000,357500,358000,357500,291
20241121,093600,20570920500,357500,357500,358000,357000,4257
20241121,093500,19050202000,357500,358500,358500,357500,1447
20241121,093400,18532278500,358000,360000,360000,358000,1887
20241121,093300,17854937000,360000,358500,360000,358500,1237
20241121,093200,17410486000,358500,359500,359500,358500,688
20241121,093100,17163674000,359500,358000,360000,358000,874
20241121,093000,16849921000,358500,360000,360500,357500,5038
20241121,092900,15043826500,360000,359000,360000,359000,852
20241121,092800,14737557500,359000,359000,359500,358500,838
20241121,092700,14436693000,359000,359000,359500,358500,1362
20241121,092600,13947873500,358500,358000,359000,358000,907
20241121,092500,13622766500,358500,358500,359000,358000,846
20241121,092400,13319677000,358500,358500,360000,358000,1011
20241121,092300,12957024500,359000,358500,359000,358000,954
20241121,092200,12615134500,358000,357000,359000,357000,2316
20241121,092100,11787293000,357000,360500,360500,357000,3129
20241121,092000,10664924500,360500,362500,362500,360000,2242
20241121,091900,9855044500,362500,363000,363500,362500,786
20241121,091800,9569882500,363000,362000,363500,361500,1152
20241121,091700,9152401000,362500,366500,366500,362000,3432
20241121,091600,7902134500,365500,367500,367500,365000,1638
20241121,091500,7303085000,367000,365500,367000,365500,928
20241121,091400,6963470000,365500,366000,366000,365000,2604
20241121,091300,6011537500,366000,366500,366500,366000,1058
20241121,091200,5624061500,367000,368500,368500,366500,1053
20241121,091100,5237158000,368000,369000,370000,368000,569
20241121,091000,5027276000,368500,369500,370000,368000,1172
20241121,090900,4594830500,369500,370000,370500,369500,569
20241121,090800,4384354000,370000,370000,370000,369000,462
20241121,090700,4213643000,370000,371000,371500,369500,1490
20241121,090600,3661300000,371000,372000,372000,370000,1470
20241121,090500,3115946000,372000,369500,372000,369500,783
20241121,090400,2825495000,370000,367500,370000,367500,1264
20241121,090300,2358964000,367000,368500,368500,366500,1096
20241121,090200,1956082000,368500,368500,369500,368000,952
20241121,090100,1605213000,368500,366500,368500,366000,1259
20241121,090000,1142937000,367000,367500,369000,366500,3081