KissMeData/042660/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192400,174836430950,38150,38150,38150,38150,128047
20241122,192300,174836430950,38150,38150,38150,38150,0
20241122,192200,174836430950,38150,38150,38150,38150,0
20241122,192100,174836430950,38150,38150,38150,38150,0
20241122,192000,174836430950,38150,38150,38150,38150,0
20241122,191900,174836430950,38150,38150,38150,38150,0
20241122,191800,174836430950,38150,38150,38150,38150,0
20241122,191700,174836430950,38150,38150,38150,38150,0
20241122,191600,174836430950,38150,38150,38150,38150,0
20241122,191500,174836430950,38150,38150,38150,38150,0
20241122,191400,174836430950,38150,38150,38150,38150,0
20241122,191300,174836430950,38150,38150,38150,38150,0
20241122,191200,174836430950,38150,38150,38150,38150,0
20241122,191100,174836430950,38150,38150,38150,38150,0
20241122,191000,174836430950,38150,38150,38150,38150,0
20241122,190900,174836430950,38150,38150,38150,38150,0
20241122,190800,174836430950,38150,38150,38150,38150,0
20241122,190700,174836430950,38150,38150,38150,38150,0
20241122,190600,174836430950,38150,38150,38150,38150,0
20241122,190500,174836430950,38150,38150,38150,38150,0
20241122,190400,174836430950,38150,38150,38150,38150,0
20241122,190300,174836430950,38150,38150,38150,38150,0
20241122,190200,174836430950,38150,38150,38150,38150,0
20241122,190100,174836430950,38150,38150,38150,38150,0
20241122,190000,174836430950,38150,38150,38150,38150,0
20241122,185900,174836430950,38150,38150,38150,38150,0
20241122,185800,174836430950,38150,38150,38150,38150,0
20241122,185700,174836430950,38150,38150,38150,38150,0
20241122,185600,174836430950,38150,38150,38150,38150,0
20241122,185500,174836430950,38150,38150,38150,38150,0
20241122,185400,174836430950,38150,38150,38150,38150,128047
20241122,185300,174836430950,38150,38150,38150,38150,0
20241122,185200,174836430950,38150,38150,38150,38150,0
20241122,185100,174836430950,38150,38150,38150,38150,0
20241122,185000,174836430950,38150,38150,38150,38150,0
20241122,184900,174836430950,38150,38150,38150,38150,0
20241122,184800,174836430950,38150,38150,38150,38150,0
20241122,184700,174836430950,38150,38150,38150,38150,0
20241122,184600,174836430950,38150,38150,38150,38150,0
20241122,184500,174836430950,38150,38150,38150,38150,0
20241122,184400,174836430950,38150,38150,38150,38150,0
20241122,184300,174836430950,38150,38150,38150,38150,0
20241122,184200,174836430950,38150,38150,38150,38150,0
20241122,184100,174836430950,38150,38150,38150,38150,0
20241122,184000,174836430950,38150,38150,38150,38150,0
20241122,183900,174836430950,38150,38150,38150,38150,0
20241122,183800,174836430950,38150,38150,38150,38150,0
20241122,183700,174836430950,38150,38150,38150,38150,0
20241122,183600,174836430950,38150,38150,38150,38150,0
20241122,183500,174836430950,38150,38150,38150,38150,0
20241122,183400,174836430950,38150,38150,38150,38150,0
20241122,183300,174836430950,38150,38150,38150,38150,0
20241122,183200,174836430950,38150,38150,38150,38150,0
20241122,183100,174836430950,38150,38150,38150,38150,0
20241122,183000,174836430950,38150,38150,38150,38150,0
20241122,182900,174836430950,38150,38150,38150,38150,0
20241122,182800,174836430950,38150,38150,38150,38150,0
20241122,182700,174836430950,38150,38150,38150,38150,0
20241122,182600,174836430950,38150,38150,38150,38150,0
20241122,182500,174836430950,38150,38150,38150,38150,0
20241122,182400,174836430950,38150,38150,38150,38150,128047
20241122,182300,174836430950,38150,38150,38150,38150,0
20241122,182200,174836430950,38150,38150,38150,38150,0
20241122,182100,174836430950,38150,38150,38150,38150,0
20241122,182000,174836430950,38150,38150,38150,38150,0
20241122,181900,174836430950,38150,38150,38150,38150,0
20241122,181800,174836430950,38150,38150,38150,38150,0
20241122,181700,174836430950,38150,38150,38150,38150,0
20241122,181600,174836430950,38150,38150,38150,38150,0
20241122,181500,174836430950,38150,38150,38150,38150,0
20241122,181400,174836430950,38150,38150,38150,38150,0
20241122,181300,174836430950,38150,38150,38150,38150,0
20241122,181200,174836430950,38150,38150,38150,38150,0
20241122,181100,174836430950,38150,38150,38150,38150,0
20241122,181000,174836430950,38150,38150,38150,38150,0
20241122,180900,174836430950,38150,38150,38150,38150,0
20241122,180800,174836430950,38150,38150,38150,38150,0
20241122,180700,174836430950,38150,38150,38150,38150,0
20241122,180600,174836430950,38150,38150,38150,38150,0
20241122,180500,174836430950,38150,38150,38150,38150,0
20241122,180400,174836430950,38150,38150,38150,38150,0
20241122,180300,174836430950,38150,38150,38150,38150,0
20241122,180200,174836430950,38150,38150,38150,38150,0
20241122,180100,174836430950,38150,38150,38150,38150,0
20241122,180000,174836430950,38150,38150,38150,38150,0
20241122,175900,174836430950,38150,38150,38150,38150,0
20241122,175800,174836430950,38150,38150,38150,38150,0
20241122,175700,174836430950,38150,38150,38150,38150,0
20241122,175600,174836430950,38150,38150,38150,38150,0
20241122,175500,174836430950,38150,38150,38150,38150,0
20241122,175400,174836430950,38150,38150,38150,38150,128047
20241122,175300,174836430950,38150,38150,38150,38150,0
20241122,175200,174836430950,38150,38150,38150,38150,0
20241122,175100,174836430950,38150,38150,38150,38150,0
20241122,175000,174836430950,38150,38150,38150,38150,0
20241122,174900,174836430950,38150,38150,38150,38150,0
20241122,174800,174836430950,38150,38150,38150,38150,0
20241122,174700,174836430950,38150,38150,38150,38150,0
20241122,174600,174836430950,38150,38150,38150,38150,0
20241122,174500,174836430950,38150,38150,38150,38150,0
20241122,174400,174836430950,38150,38150,38150,38150,0
20241122,174300,174836430950,38150,38150,38150,38150,0
20241122,174200,174836430950,38150,38150,38150,38150,0
20241122,174100,174836430950,38150,38150,38150,38150,0
20241122,174000,174836430950,38150,38150,38150,38150,0
20241122,173900,174836430950,38150,38150,38150,38150,0
20241122,173800,174836430950,38150,38150,38150,38150,0
20241122,173700,174836430950,38150,38150,38150,38150,0
20241122,173600,174836430950,38150,38150,38150,38150,0
20241122,173500,174836430950,38150,38150,38150,38150,0
20241122,173400,174836430950,38150,38150,38150,38150,0
20241122,173300,174836430950,38150,38150,38150,38150,0
20241122,173200,174836430950,38150,38150,38150,38150,0
20241122,173100,174836430950,38150,38150,38150,38150,0
20241122,173000,174836430950,38150,38150,38150,38150,0
20241122,172900,174836430950,38150,38150,38150,38150,0
20241122,172800,174836430950,38150,38150,38150,38150,0
20241122,172700,174836430950,38150,38150,38150,38150,0
20241122,172600,174836430950,38150,38150,38150,38150,0
20241122,172500,174836430950,38150,38150,38150,38150,0
20241122,172400,174836430950,38150,38150,38150,38150,128047
20241122,172300,174836430950,38150,38150,38150,38150,0
20241122,172200,174836430950,38150,38150,38150,38150,0
20241122,172100,174836430950,38150,38150,38150,38150,0
20241122,172000,174836430950,38150,38150,38150,38150,0
20241122,171900,174836430950,38150,38150,38150,38150,0
20241122,171800,174836430950,38150,38150,38150,38150,0
20241122,171700,174836430950,38150,38150,38150,38150,0
20241122,171600,174836430950,38150,38150,38150,38150,0
20241122,171500,174836430950,38150,38150,38150,38150,0
20241122,171400,174836430950,38150,38150,38150,38150,0
20241122,171300,174836430950,38150,38150,38150,38150,0
20241122,171200,174836430950,38150,38150,38150,38150,0
20241122,171100,174836430950,38150,38150,38150,38150,0
20241122,171000,174836430950,38150,38150,38150,38150,0
20241122,170900,174836430950,38150,38150,38150,38150,0
20241122,170800,174836430950,38150,38150,38150,38150,0
20241122,170700,174836430950,38150,38150,38150,38150,0
20241122,170600,174836430950,38150,38150,38150,38150,0
20241122,170500,174836430950,38150,38150,38150,38150,0
20241122,170400,174836430950,38150,38150,38150,38150,0
20241122,170300,174836430950,38150,38150,38150,38150,0
20241122,170200,174836430950,38150,38150,38150,38150,0
20241122,170100,174836430950,38150,38150,38150,38150,0
20241122,170000,174836430950,38150,38150,38150,38150,0
20241122,165900,174836430950,38150,38150,38150,38150,0
20241122,165800,174836430950,38150,38150,38150,38150,0
20241122,165700,174836430950,38150,38150,38150,38150,0
20241122,165600,174836430950,38150,38150,38150,38150,0
20241122,165500,174836430950,38150,38150,38150,38150,0
20241122,165400,174836430950,38150,38150,38150,38150,128047
20241122,165300,174836430950,38150,38150,38150,38150,0
20241122,165200,174836430950,38150,38150,38150,38150,0
20241122,165100,174836430950,38150,38150,38150,38150,0
20241122,165000,174836430950,38150,38150,38150,38150,0
20241122,164900,174836430950,38150,38150,38150,38150,0
20241122,164800,174836430950,38150,38150,38150,38150,0
20241122,164700,174836430950,38150,38150,38150,38150,0
20241122,164600,174836430950,38150,38150,38150,38150,0
20241122,164500,174836430950,38150,38150,38150,38150,0
20241122,164400,174836430950,38150,38150,38150,38150,0
20241122,164300,174836430950,38150,38150,38150,38150,0
20241122,164200,174836430950,38150,38150,38150,38150,0
20241122,164100,174836430950,38150,38150,38150,38150,0
20241122,164000,174836430950,38150,38150,38150,38150,0
20241122,163900,174836430950,38150,38150,38150,38150,0
20241122,163800,174836430950,38150,38150,38150,38150,0
20241122,163700,174836430950,38150,38150,38150,38150,0
20241122,163600,174836430950,38150,38150,38150,38150,0
20241122,163500,174836430950,38150,38150,38150,38150,0
20241122,163400,174836430950,38150,38150,38150,38150,0
20241122,163300,174836430950,38150,38150,38150,38150,0
20241122,163200,174836430950,38150,38150,38150,38150,0
20241122,163100,174836430950,38150,38150,38150,38150,0
20241122,163000,174836430950,38150,38150,38150,38150,0
20241122,162900,174836430950,38150,38150,38150,38150,0
20241122,162800,174836430950,38150,38150,38150,38150,0
20241122,162700,174836430950,38150,38150,38150,38150,0
20241122,162600,174836430950,38150,38150,38150,38150,0
20241122,162500,174836430950,38150,38150,38150,38150,0
20241122,162400,174836430950,38150,38150,38150,38150,128047
20241122,162300,174836430950,38150,38150,38150,38150,0
20241122,162200,174836430950,38150,38150,38150,38150,0
20241122,162100,174836430950,38150,38150,38150,38150,0
20241122,162000,174836430950,38150,38150,38150,38150,0
20241122,161900,174836430950,38150,38150,38150,38150,0
20241122,161800,174836430950,38150,38150,38150,38150,0
20241122,161700,174836430950,38150,38150,38150,38150,0
20241122,161600,174836430950,38150,38150,38150,38150,0
20241122,161500,174836430950,38150,38150,38150,38150,0
20241122,161400,174836430950,38150,38150,38150,38150,0
20241122,161300,174836430950,38150,38150,38150,38150,0
20241122,161200,174836430950,38150,38150,38150,38150,0
20241122,161100,174836430950,38150,38150,38150,38150,0
20241122,161000,174836430950,38150,38150,38150,38150,0
20241122,160900,174836430950,38150,38150,38150,38150,0
20241122,160800,174836430950,38150,38150,38150,38150,0
20241122,160700,174836430950,38150,38150,38150,38150,0
20241122,160600,174836430950,38150,38150,38150,38150,0
20241122,160500,174836430950,38150,38150,38150,38150,0
20241122,160400,174836430950,38150,38150,38150,38150,0
20241122,160300,174836430950,38150,38150,38150,38150,0
20241122,160200,174836430950,38150,38150,38150,38150,0
20241122,160100,174836430950,38150,38150,38150,38150,0
20241122,160000,174836430950,38150,38150,38150,38150,0
20241122,155900,174836430950,38150,38150,38150,38150,0
20241122,155800,174836430950,38150,38150,38150,38150,0
20241122,155700,174836430950,38150,38150,38150,38150,0
20241122,155600,174836430950,38150,38150,38150,38150,0
20241122,155500,174836430950,38150,38150,38150,38150,0
20241122,155400,174836430950,38150,38150,38150,38150,128047
20241122,155300,174836430950,38150,38150,38150,38150,0
20241122,155200,174836430950,38150,38150,38150,38150,0
20241122,155100,174836430950,38150,38150,38150,38150,0
20241122,155000,174836430950,38150,38150,38150,38150,0
20241122,154900,174836430950,38150,38150,38150,38150,0
20241122,154800,174836430950,38150,38150,38150,38150,0
20241122,154700,174836430950,38150,38150,38150,38150,0
20241122,154600,174836430950,38150,38150,38150,38150,0
20241122,154500,174836430950,38150,38150,38150,38150,0
20241122,154400,174836430950,38150,38150,38150,38150,0
20241122,154300,174836430950,38150,38150,38150,38150,0
20241122,154200,174836430950,38150,38150,38150,38150,0
20241122,154100,174836430950,38150,38150,38150,38150,0
20241122,154000,174836430950,38150,38150,38150,38150,0
20241122,153900,174836430950,38150,38150,38150,38150,0
20241122,153800,174836430950,38150,38150,38150,38150,0
20241122,153700,174836430950,38150,38150,38150,38150,0
20241122,153600,174836430950,38150,38150,38150,38150,0
20241122,153500,174836430950,38150,38150,38150,38150,0
20241122,153400,174836430950,38150,38150,38150,38150,0
20241122,153300,174836430950,38150,38150,38150,38150,0
20241122,153200,174836430950,38150,38150,38150,38150,0
20241122,153100,174836430950,38150,38150,38150,38150,0
20241122,153000,174836430950,38150,38150,38150,38150,128047
20241122,152900,169951437900,38200,38200,38200,38200,0
20241122,152800,169951437900,38200,38200,38200,38200,0
20241122,152700,169951437900,38200,38200,38200,38200,0
20241122,152600,169951437900,38200,38200,38200,38200,0
20241122,152500,169951437900,38200,38200,38200,38200,0
20241122,152400,169951437900,38200,38200,38200,38200,0
20241122,152300,169951437900,38200,38200,38200,38200,0
20241122,152200,169951437900,38200,38200,38200,38200,0
20241122,152100,169951437900,38200,38200,38200,38200,0
20241122,152000,169951437900,38200,38200,38200,38200,0
20241122,151900,169951437900,38200,38200,38300,38150,107117
20241122,151800,165856013400,38200,37900,38200,37900,110911
20241122,151700,161635400850,37850,37850,38000,37750,79659
20241122,151600,158616779900,37800,37850,38000,37800,113664
20241122,151500,154305180800,37900,37600,37900,37550,105216
20241122,151400,150328159100,37600,37650,37700,37600,31365
20241122,151300,149147631150,37600,37600,37700,37600,57618
20241122,151200,146976861050,37650,37650,37700,37500,51457
20241122,151100,145042514600,37650,37700,37700,37550,54593
20241122,151000,142987785500,37650,37500,37700,37450,58143
20241122,150900,140802799350,37450,37550,37550,37350,35720
20241122,150800,139464559600,37550,37500,37600,37450,66542
20241122,150700,136968161350,37500,37150,37500,37150,106693
20241122,150600,132986994850,37150,37100,37200,37050,42206
20241122,150500,131419638300,37100,37100,37100,37050,15064
20241122,150400,130860824700,37100,37000,37100,36950,28979
20241122,150300,129787954050,37000,37000,37000,36950,11539
20241122,150200,129361062000,37000,36950,37000,36900,23278
20241122,150100,128501004650,36900,36900,36950,36850,10036
20241122,150000,128130700250,36950,36950,36950,36900,8545
20241122,145900,127815149200,36950,36900,36950,36900,4563
20241122,145800,127646670800,36900,36850,36950,36850,9348
20241122,145700,127301699300,36900,36850,36900,36850,4503
20241122,145600,127135566750,36900,36900,36950,36850,6303
20241122,145500,126903000200,36850,36950,36950,36850,12822
20241122,145400,126429830000,36950,36950,36950,36900,4495
20241122,145300,126263891150,36900,36950,36950,36900,3969
20241122,145200,126117398350,36950,36900,36950,36900,3712
20241122,145100,125980396100,36900,36950,36950,36900,6800
20241122,145000,125729394750,36950,36900,36950,36900,2833
20241122,144900,125624813550,36900,36900,36900,36800,10774
20241122,144800,125227474750,36850,36850,36900,36850,1645
20241122,144700,125166839100,36850,36800,36900,36800,2244
20241122,144600,125084136850,36850,36850,36900,36800,6352
20241122,144500,124850072250,36900,36850,36900,36850,3915
20241122,144400,124705798850,36850,36850,36900,36850,2638
20241122,144300,124608562650,36850,36850,36900,36850,7321
20241122,144200,124338767100,36850,36900,36900,36850,5896
20241122,144100,124121254300,36900,36950,36950,36900,5192
20241122,144000,123929475950,36950,37000,37000,36950,6763
20241122,143900,123679543600,36950,37000,37000,36950,2239
20241122,143800,123596753600,36950,36950,37000,36900,6969
20241122,143700,123339239500,36950,36900,36950,36900,6880
20241122,143600,123085099650,36900,36900,36950,36900,3787
20241122,143500,122945352950,36900,36900,36950,36900,3131
20241122,143400,122829796450,36950,37000,37000,36900,8569
20241122,143300,122513122900,36950,36950,37000,36950,7461
20241122,143200,122237133950,37000,36950,37000,36950,4168
20241122,143100,122083005050,36950,37000,37000,36900,9087
20241122,143000,121747205550,37000,36950,37000,36950,5333
20241122,142900,121550028450,37000,36950,37000,36950,7486
20241122,142800,121273183300,36950,36950,37100,36900,66890
20241122,142700,118797234900,37000,36750,37000,36750,75278
20241122,142600,116021012800,36700,36750,36750,36700,12528
20241122,142500,115560958450,36700,36700,36750,36700,2432
20241122,142400,115471670300,36700,36700,36750,36700,2430
20241122,142300,115382419950,36750,36700,36750,36650,5455
20241122,142200,115182226850,36650,36650,36700,36650,3179
20241122,142100,115065675100,36650,36700,36700,36650,3038
20241122,142000,114954247950,36650,36700,36700,36650,2897
20241122,141900,114847960500,36700,36750,36750,36700,6364
20241122,141800,114614387100,36700,36650,36750,36650,10235
20241122,141700,114238837650,36650,36650,36700,36650,6575
20241122,141600,113997758100,36700,36600,36700,36550,7904
20241122,141500,113708187200,36600,36600,36650,36550,6126
20241122,141400,113483940450,36600,36650,36650,36600,2117
20241122,141300,113406412850,36650,36600,36650,36600,1517
20241122,141200,113350847750,36600,36600,36650,36600,1147
20241122,141100,113308866450,36650,36650,36650,36600,4398
20241122,141000,113147847050,36650,36550,36650,36550,7240
20241122,140900,112883028550,36600,36650,36650,36550,3763
20241122,140800,112745409600,36600,36600,36600,36550,4739
20241122,140700,112572107600,36550,36600,36650,36550,3408
20241122,140600,112447427600,36600,36700,36700,36600,4733
20241122,140500,112274005300,36700,36550,36750,36500,15224
20241122,140400,111716322350,36550,36600,36600,36550,8027
20241122,140300,111422891650,36550,36650,36650,36550,6996
20241122,140200,111166880550,36650,36750,36750,36600,7002
20241122,140100,110910001250,36700,36700,36750,36700,4264
20241122,140000,110753478450,36750,36750,36800,36700,6488
20241122,135900,110515077250,36800,36800,36800,36750,5198
20241122,135800,110323937200,36750,36800,36800,36750,5675
20241122,135700,110115220100,36750,36750,36800,36700,7035
20241122,135600,109856742100,36700,36750,36750,36700,1942
20241122,135500,109785427000,36700,36700,36750,36700,2916
20241122,135400,109678317550,36750,36700,36750,36650,4203
20241122,135300,109524078350,36700,36700,36700,36650,10875
20241122,135200,109125029200,36700,36700,36700,36650,5252
20241122,135100,108932307750,36700,36750,36750,36700,5816
20241122,135000,108718852300,36700,36750,36750,36600,6990
20241122,134900,108462305150,36750,36600,36750,36600,9496
20241122,134800,108113873150,36650,36550,36650,36500,18068
20241122,134700,107453188500,36550,36550,36600,36500,8794
20241122,134600,107131993500,36550,36550,36600,36500,6661
20241122,134500,106888590050,36550,36450,36550,36450,9467
20241122,134400,106543236000,36400,36400,36450,36350,3590
20241122,134300,106412563100,36400,36400,36450,36350,4564
20241122,134200,106246461600,36400,36350,36450,36350,7067
20241122,134100,105989213550,36400,36400,36450,36350,10441
20241122,134000,105609421750,36400,36450,36500,36400,2308
20241122,133900,105525322550,36500,36500,36550,36450,5015
20241122,133800,105342377900,36500,36500,36550,36500,976
20241122,133700,105306740350,36500,36500,36600,36450,8454
20241122,133600,104998036900,36550,36550,36550,36500,4842
20241122,133500,104821084200,36500,36550,36550,36500,5852
20241122,133400,104607223200,36600,36550,36600,36500,918
20241122,133300,104573667000,36500,36500,36550,36500,2325
20241122,133200,104488741500,36500,36450,36550,36450,4869
20241122,133100,104311134300,36450,36450,36500,36450,975
20241122,133000,104275580300,36500,36500,36550,36450,4770
20241122,132900,104101514550,36450,36500,36500,36450,6057
20241122,132800,103880664150,36500,36550,36600,36450,11853
20241122,132700,103448172900,36550,36700,36750,36550,19152
20241122,132600,102746274450,36700,36650,36750,36650,5854
20241122,132500,102531368900,36650,36650,36700,36650,4271
20241122,132400,102374763950,36700,36600,36700,36600,7750
20241122,132300,102090840850,36600,36550,36600,36500,5095
20241122,132200,101904596500,36550,36550,36600,36500,3860
20241122,132100,101763521150,36550,36500,36550,36500,4289
20241122,132000,101606948050,36500,36450,36500,36450,3797
20241122,131900,101468489000,36450,36550,36550,36450,3419
20241122,131800,101343710450,36550,36450,36550,36400,9313
20241122,131700,101004359200,36450,36600,36600,36400,15535
20241122,131600,100437573850,36600,36600,36650,36550,4116
20241122,131500,100286962150,36600,36550,36600,36550,2357
20241122,131400,100200700350,36600,36500,36600,36450,11068
20241122,131300,99796141050,36500,36500,36550,36450,7079
20241122,131200,99537609400,36500,36450,36500,36450,3561
20241122,131100,99407698550,36500,36400,36500,36400,2970
20241122,131000,99299437350,36450,36450,36500,36400,2946
20241122,130900,99192043950,36500,36450,36500,36400,6408
20241122,130800,98958220850,36450,36400,36450,36400,5318
20241122,130700,98764460850,36400,36350,36450,36350,3689
20241122,130600,98630160350,36400,36250,36400,36200,6379
20241122,130500,98398628550,36250,36200,36250,36200,7937
20241122,130400,98111224800,36250,36250,36300,36250,9848
20241122,130300,97754214850,36250,36350,36350,36250,14135
20241122,130200,97241528500,36300,36450,36450,36300,13976
20241122,130100,96732997800,36450,36450,36500,36450,3406
20241122,130000,96608848400,36450,36450,36500,36450,2690
20241122,125900,96510699000,36450,36450,36500,36400,6772
20241122,125800,96263962250,36400,36500,36500,36400,7467
20241122,125700,95991910800,36500,36550,36550,36450,11819
20241122,125600,95560589050,36600,36500,36600,36500,5219
20241122,125500,95369862750,36500,36550,36600,36500,5871
20241122,125400,95155275400,36550,36550,36600,36500,3524
20241122,125300,95026461150,36500,36550,36600,36500,13071
20241122,125200,94548904350,36550,36650,36650,36550,11520
20241122,125100,94127413200,36650,36650,36700,36600,1503
20241122,125000,94072311750,36650,36650,36700,36600,2632
20241122,124900,93975883300,36650,36650,36650,36600,1539
20241122,124800,93919500100,36600,36650,36650,36600,3620
20241122,124700,93786904600,36650,36650,36700,36600,4864
20241122,124600,93608723850,36650,36700,36700,36650,1713
20241122,124500,93545892000,36650,36650,36700,36650,1607
20241122,124400,93486992400,36650,36650,36700,36650,1832
20241122,124300,93419826650,36700,36650,36700,36600,4007
20241122,124200,93272960350,36650,36750,36750,36650,3150
20241122,124100,93157460700,36700,36700,36750,36700,2056
20241122,124000,93081989750,36700,36850,36850,36700,3960
20241122,123900,92936519400,36800,36750,36850,36750,5725
20241122,123800,92725836450,36750,36750,36800,36750,927
20241122,123700,92691750200,36750,36700,36800,36700,3124
20241122,123600,92576968850,36700,36750,36750,36700,1478
20241122,123500,92522718000,36700,36750,36800,36700,4226
20241122,123400,92367427500,36750,36800,36800,36750,1600
20241122,123300,92308598050,36750,36800,36800,36750,2495
20241122,123200,92216810750,36800,36800,36800,36750,3441
20241122,123100,92090231200,36750,36750,36800,36750,2007
20241122,123000,92016467700,36800,36800,36800,36750,1356
20241122,122900,91966612300,36800,36800,36850,36750,3373
20241122,122800,91842501600,36800,36850,36900,36800,3849
20241122,122700,91700674200,36850,36850,36900,36850,1782
20241122,122600,91634993450,36850,36850,36900,36850,817
20241122,122500,91604883200,36850,36850,36900,36850,2110
20241122,122400,91527109750,36900,36900,36900,36850,3503
20241122,122300,91397866500,36900,36900,36950,36850,9980
20241122,122200,91029625050,36900,36850,36900,36800,5250
20241122,122100,90835980400,36850,36850,36900,36850,1997
20241122,122000,90762345750,36850,36850,36900,36850,2221
20241122,121900,90680476150,36850,36850,36900,36800,5310
20241122,121800,90484748900,36850,36850,36900,36800,3111
20241122,121700,90370117200,36800,36850,36850,36800,3375
20241122,121600,90245758650,36850,36750,36850,36700,4443
20241122,121500,90082384100,36750,36800,36800,36700,2024
20241122,121400,90007999900,36800,36850,36850,36750,3163
20241122,121300,89891589600,36850,36850,36850,36800,2751
20241122,121200,89790297950,36850,36700,36900,36650,36940
20241122,121100,88429063250,36700,36650,36700,36600,5301
20241122,121000,88234771050,36650,36650,36650,36600,1464
20241122,120900,88181127100,36650,36600,36650,36600,4440
20241122,120800,88018411950,36650,36600,36650,36600,8176
20241122,120700,87718891150,36600,36650,36650,36600,1781
20241122,120600,87653673050,36600,36600,36650,36600,3751
20241122,120500,87516366300,36600,36600,36650,36600,3710
20241122,120400,87380565600,36600,36650,36700,36600,2418
20241122,120300,87291961300,36700,36600,36700,36600,6727
20241122,120200,87045440350,36650,36650,36700,36600,2163
20241122,120100,86966169600,36700,36650,36700,36600,6214
20241122,120000,86738455750,36650,36700,36700,36650,1228
20241122,115900,86693435150,36700,36600,36700,36600,4675
20241122,115800,86521983550,36650,36650,36700,36600,2406
20241122,115700,86433824850,36650,36650,36700,36600,2114
20241122,115600,86356345950,36700,36700,36700,36650,2670
20241122,115500,86258449650,36700,36650,36700,36650,2596
20241122,115400,86163228250,36700,36650,36700,36650,682
20241122,115300,86138218300,36700,36600,36700,36600,5432
20241122,115200,85939241000,36650,36700,36750,36600,15260
20241122,115100,85380107750,36700,36750,36800,36700,4861
20241122,115000,85201580150,36750,36800,36800,36750,6637
20241122,114900,84957641450,36750,36800,36800,36750,3585
20241122,114800,84825807600,36800,36800,36850,36800,3764
20241122,114700,84687284650,36800,36850,36850,36800,5753
20241122,114600,84475545550,36800,36850,36900,36800,5679
20241122,114500,84266357200,36850,36850,36900,36800,3511
20241122,114400,84136974150,36850,36850,36900,36850,2896
20241122,114300,84030242100,36850,36950,36950,36850,6402
20241122,114200,83794119000,36950,36950,37000,36900,39447
20241122,114100,82336273350,36950,36900,37000,36850,14092
20241122,114000,81815864200,36900,36950,36950,36900,7062
20241122,113900,81555198150,36950,36900,36950,36850,7006
20241122,113800,81296507450,36850,36800,36900,36800,3276
20241122,113700,81175778950,36850,36950,36950,36850,17163
20241122,113600,80542199300,36950,36800,36950,36800,13480
20241122,113500,80045225650,36800,36850,36850,36800,2101
20241122,113400,79967852650,36850,36800,36850,36800,3729
20241122,113300,79830504650,36800,36750,36850,36700,5852
20241122,113200,79615338000,36700,36800,36800,36700,6796
20241122,113100,79365762150,36800,36800,36800,36750,1476
20241122,113000,79311499850,36800,36800,36850,36800,3478
20241122,112900,79183484650,36850,36750,36850,36700,5853
20241122,112800,78968265500,36750,36700,36750,36650,7823
20241122,112700,78681154400,36700,36650,36700,36650,2025
20241122,112600,78606861900,36700,36700,36750,36650,2715
20241122,112500,78507217800,36700,36650,36750,36600,3881
20241122,112400,78364881150,36650,36750,36750,36650,5920
20241122,112300,78147746400,36700,36700,36850,36700,10395
20241122,112200,77765758700,36700,36750,36800,36600,23646
20241122,112100,76898093650,36750,36850,36900,36750,11665
20241122,112000,76468684450,36900,36950,37000,36900,16322
20241122,111900,75865802150,36900,37000,37000,36900,8922
20241122,111800,75536202150,36950,36850,37000,36850,18108
20241122,111700,74868073700,36850,36950,37000,36850,17734
20241122,111600,74213030200,36950,37050,37050,36950,22766
20241122,111500,73370291300,36950,36950,37100,36950,96220
20241122,111400,69806829350,37000,36950,37000,36900,42681
20241122,111300,68229326550,36950,36750,36950,36750,39816
20241122,111200,66762250100,36750,36850,36900,36750,25305
20241122,111100,65830483600,36850,36700,36900,36700,45416
20241122,111000,64158923100,36700,36600,36750,36550,54338
20241122,110900,62166860300,36600,36550,36600,36550,3842
20241122,110800,62026294450,36550,36500,36600,36500,15746
20241122,110700,61450598850,36500,36600,36600,36500,19543
20241122,110600,60736470000,36600,36450,36600,36400,57925
20241122,110500,58620978950,36450,36250,36450,36250,19506
20241122,110400,57911641550,36300,36250,36300,36200,3044
20241122,110300,57801261550,36250,36200,36250,36150,4947
20241122,110200,57622296500,36150,36150,36200,36150,1755
20241122,110100,57558805750,36150,36200,36200,36150,4651
20241122,110000,57390644750,36150,36200,36200,36150,2396
20241122,105900,57303966850,36200,36250,36250,36150,3965
20241122,105800,57160400250,36250,36250,36250,36200,4132
20241122,105700,57010754600,36250,36250,36250,36200,1603
20241122,105600,56952687200,36200,36300,36300,36200,1740
20241122,105500,56889638800,36250,36300,36300,36200,9289
20241122,105400,56552673750,36300,36400,36400,36300,6747
20241122,105300,56307427500,36400,36350,36400,36300,6055
20241122,105200,56087324150,36350,36250,36400,36250,18054
20241122,105100,55431761200,36250,36200,36250,36200,1441
20241122,105000,55379571500,36200,36200,36250,36150,2580
20241122,104900,55286166700,36200,36200,36250,36150,5288
20241122,104800,55094860700,36200,36200,36250,36150,5262
20241122,104700,54904421700,36150,36200,36250,36150,3908
20241122,104600,54762952800,36250,36250,36300,36150,9486
20241122,104500,54419480050,36250,36250,36300,36250,5685
20241122,104400,54213351850,36250,36300,36300,36250,1624
20241122,104300,54154437050,36300,36300,36350,36250,4719
20241122,104200,53983155800,36350,36300,36350,36250,6618
20241122,104100,53742911150,36350,36300,36350,36250,6968
20241122,104000,53489928250,36350,36350,36400,36300,6506
20241122,103900,53253493200,36350,36300,36350,36250,5852
20241122,103800,53041094950,36300,36350,36350,36300,5461
20241122,103700,52842828900,36300,36350,36350,36300,5187
20241122,103600,52654461550,36350,36200,36350,36150,5773
20241122,103500,52445162100,36150,36150,36200,36150,1523
20241122,103400,52390085150,36150,36150,36200,36100,7153
20241122,103300,52131641950,36100,36250,36250,36100,20581
20241122,103200,51387287750,36200,36250,36300,36200,5507
20241122,103100,51187678100,36250,36250,36250,36200,6024
20241122,103000,50969526400,36250,36350,36350,36200,7988
20241122,102900,50679708400,36300,36350,36350,36300,7345
20241122,102800,50413001800,36300,36350,36400,36300,10572
20241122,102700,50028554550,36400,36350,36400,36350,2652
20241122,102600,49932058050,36400,36400,36400,36350,4322
20241122,102500,49774785250,36350,36450,36450,36350,6657
20241122,102400,49532453100,36450,36450,36450,36400,6853
20241122,102300,49282738900,36400,36350,36450,36350,3776
20241122,102200,49145235050,36350,36400,36400,36300,6437
20241122,102100,48911261600,36400,36300,36400,36300,2835
20241122,102000,48808212950,36350,36450,36450,36300,6267
20241122,101900,48580476400,36400,36400,36450,36300,8486
20241122,101800,48271809650,36400,36450,36500,36400,9738
20241122,101700,47917048050,36450,36450,36500,36400,5614
20241122,101600,47712435350,36450,36450,36500,36350,13540
20241122,101500,47218953650,36400,36450,36500,36400,11073
20241122,101400,46815324950,36450,36250,36450,36250,14347
20241122,101300,46292981350,36250,36400,36450,36200,37528
20241122,101200,44928418250,36400,36350,36400,36350,6117
20241122,101100,44705890750,36350,36300,36400,36250,6121
20241122,101000,44483398800,36350,36350,36350,36200,11077
20241122,100900,44081462450,36350,36300,36350,36200,5752
20241122,100800,43872701100,36300,36250,36300,36200,5007
20241122,100700,43691177450,36300,36300,36300,36200,10798
20241122,100600,43299910350,36300,36400,36450,36250,17457
20241122,100500,42665168300,36350,36450,36450,36350,8900
20241122,100400,42341286150,36450,36500,36550,36300,31398
20241122,100300,41198104500,36500,36500,36550,36450,35522
20241122,100200,39901588750,36450,36400,36500,36400,19886
20241122,100100,39176539600,36400,36250,36450,36150,31793
20241122,100000,38020747250,36250,36300,36300,36200,10934
20241122,095900,37624348750,36300,36300,36350,36250,6091
20241122,095800,37403302500,36300,36300,36350,36250,9375
20241122,095700,37062984900,36300,36350,36350,36250,19235
20241122,095600,36364855750,36350,36300,36400,36250,20470
20241122,095500,35621189700,36300,36150,36300,36150,13722
20241122,095400,35124152900,36150,36150,36200,36100,4923
20241122,095300,34946222250,36100,36100,36150,36050,3565
20241122,095200,34817557650,36100,36050,36100,36000,3496
20241122,095100,34691511950,36100,35950,36100,35950,3994
20241122,095000,34547592700,35950,36100,36150,35950,9756
20241122,094900,34195734850,36100,36100,36150,36050,2554
20241122,094800,34103483450,36100,36100,36100,36050,6020
20241122,094700,33886296800,36100,36000,36100,35950,5143
20241122,094600,33700992700,36000,36000,36050,35950,11254
20241122,094500,33295847950,36000,36050,36050,35950,8362
20241122,094400,32994806700,36050,36050,36100,36000,3358
20241122,094300,32873734100,36100,36050,36100,36000,2486
20241122,094200,32784113950,36000,36050,36100,36000,4479
20241122,094100,32622680450,36050,36000,36100,36000,5308
20241122,094000,32431382150,35950,35950,36000,35850,10664
20241122,093900,32048362600,35950,36100,36150,35900,20772
20241122,093800,31300134750,36150,36050,36150,36000,9838
20241122,093700,30945248850,36000,35900,36100,35850,23045
20241122,093600,30117027900,35900,35850,35900,35750,33389
20241122,093500,28920834700,35850,36000,36000,35850,21264
20241122,093400,28157557100,35950,36050,36100,35950,27837
20241122,093300,27155714200,36050,36150,36150,36050,18104
20241122,093200,26502413100,36150,36200,36200,36100,9006
20241122,093100,26176842550,36200,36250,36250,36150,6534
20241122,093000,25940304450,36200,36350,36400,36200,9084
20241122,092900,25610786750,36350,36250,36400,36150,21984
20241122,092800,24814268350,36250,36250,36300,36200,7584
20241122,092700,24539396200,36250,36500,36500,36200,31360
20241122,092600,23400302000,36450,36550,36600,36400,20018
20241122,092500,22669803200,36600,36450,36600,36400,43315
20241122,092400,21088982250,36450,36400,36450,36350,19151
20241122,092300,20391286900,36350,36450,36450,36350,9883
20241122,092200,20031485500,36400,36350,36450,36350,14534
20241122,092100,19502810200,36400,36450,36450,36350,19580
20241122,092000,18790095600,36450,36550,36550,36400,25405
20241122,091900,17863676550,36550,36450,36550,36400,39387
20241122,091800,16426232300,36400,36300,36450,36300,29451
20241122,091700,15354872350,36350,36400,36400,36300,31382
20241122,091600,14213959050,36400,36200,36400,36200,40029
20241122,091500,12760047250,36200,36100,36250,36100,31928
20241122,091400,11604802350,36150,36050,36150,36050,10069
20241122,091300,11241395150,36050,35950,36100,35900,18185
20241122,091200,10586968650,36000,35950,36000,35850,16589
20241122,091100,9990698700,36000,35950,36000,35950,6424
20241122,091000,9759696800,35950,35950,36000,35900,8792
20241122,090900,9443630700,35900,35950,35950,35850,11483
20241122,090800,9031514550,36000,35850,36000,35800,10724
20241122,090700,8646582050,35850,35750,35950,35700,15905
20241122,090600,8076915800,35750,35800,35850,35650,18178
20241122,090500,7427441150,35850,36000,36050,35800,19923
20241122,090400,6711570300,36000,35900,36000,35650,28184
20241122,090300,5702601750,35900,36050,36100,35850,32641
20241122,090200,4528747000,36050,36100,36200,36000,29331
20241122,090100,3470751400,36100,35700,36150,35650,19243
20241122,090000,2780255200,35650,36100,36100,35600,75971