KissMeData/089030/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195600,38971268700,38800,38800,38800,38800,10554
20241122,195500,38971268700,38800,38800,38800,38800,0
20241122,195400,38971268700,38800,38800,38800,38800,0
20241122,195300,38971268700,38800,38800,38800,38800,0
20241122,195200,38971268700,38800,38800,38800,38800,0
20241122,195100,38971268700,38800,38800,38800,38800,0
20241122,195000,38971268700,38800,38800,38800,38800,0
20241122,194900,38971268700,38800,38800,38800,38800,0
20241122,194800,38971268700,38800,38800,38800,38800,0
20241122,194700,38971268700,38800,38800,38800,38800,0
20241122,194600,38971268700,38800,38800,38800,38800,0
20241122,194500,38971268700,38800,38800,38800,38800,0
20241122,194400,38971268700,38800,38800,38800,38800,0
20241122,194300,38971268700,38800,38800,38800,38800,0
20241122,194200,38971268700,38800,38800,38800,38800,0
20241122,194100,38971268700,38800,38800,38800,38800,0
20241122,194000,38971268700,38800,38800,38800,38800,0
20241122,193900,38971268700,38800,38800,38800,38800,0
20241122,193800,38971268700,38800,38800,38800,38800,0
20241122,193700,38971268700,38800,38800,38800,38800,0
20241122,193600,38971268700,38800,38800,38800,38800,0
20241122,193500,38971268700,38800,38800,38800,38800,0
20241122,193400,38971268700,38800,38800,38800,38800,0
20241122,193300,38971268700,38800,38800,38800,38800,0
20241122,193200,38971268700,38800,38800,38800,38800,0
20241122,193100,38971268700,38800,38800,38800,38800,0
20241122,193000,38971268700,38800,38800,38800,38800,0
20241122,192900,38971268700,38800,38800,38800,38800,0
20241122,192800,38971268700,38800,38800,38800,38800,0
20241122,192700,38971268700,38800,38800,38800,38800,0
20241122,192600,38971268700,38800,38800,38800,38800,10554
20241122,192500,38971268700,38800,38800,38800,38800,0
20241122,192400,38971268700,38800,38800,38800,38800,0
20241122,192300,38971268700,38800,38800,38800,38800,0
20241122,192200,38971268700,38800,38800,38800,38800,0
20241122,192100,38971268700,38800,38800,38800,38800,0
20241122,192000,38971268700,38800,38800,38800,38800,0
20241122,191900,38971268700,38800,38800,38800,38800,0
20241122,191800,38971268700,38800,38800,38800,38800,0
20241122,191700,38971268700,38800,38800,38800,38800,0
20241122,191600,38971268700,38800,38800,38800,38800,0
20241122,191500,38971268700,38800,38800,38800,38800,0
20241122,191400,38971268700,38800,38800,38800,38800,0
20241122,191300,38971268700,38800,38800,38800,38800,0
20241122,191200,38971268700,38800,38800,38800,38800,0
20241122,191100,38971268700,38800,38800,38800,38800,0
20241122,191000,38971268700,38800,38800,38800,38800,0
20241122,190900,38971268700,38800,38800,38800,38800,0
20241122,190800,38971268700,38800,38800,38800,38800,0
20241122,190700,38971268700,38800,38800,38800,38800,0
20241122,190600,38971268700,38800,38800,38800,38800,0
20241122,190500,38971268700,38800,38800,38800,38800,0
20241122,190400,38971268700,38800,38800,38800,38800,0
20241122,190300,38971268700,38800,38800,38800,38800,0
20241122,190200,38971268700,38800,38800,38800,38800,0
20241122,190100,38971268700,38800,38800,38800,38800,0
20241122,190000,38971268700,38800,38800,38800,38800,0
20241122,185900,38971268700,38800,38800,38800,38800,0
20241122,185800,38971268700,38800,38800,38800,38800,0
20241122,185700,38971268700,38800,38800,38800,38800,0
20241122,185600,38971268700,38800,38800,38800,38800,10554
20241122,185500,38971268700,38800,38800,38800,38800,0
20241122,185400,38971268700,38800,38800,38800,38800,0
20241122,185300,38971268700,38800,38800,38800,38800,0
20241122,185200,38971268700,38800,38800,38800,38800,0
20241122,185100,38971268700,38800,38800,38800,38800,0
20241122,185000,38971268700,38800,38800,38800,38800,0
20241122,184900,38971268700,38800,38800,38800,38800,0
20241122,184800,38971268700,38800,38800,38800,38800,0
20241122,184700,38971268700,38800,38800,38800,38800,0
20241122,184600,38971268700,38800,38800,38800,38800,0
20241122,184500,38971268700,38800,38800,38800,38800,0
20241122,184400,38971268700,38800,38800,38800,38800,0
20241122,184300,38971268700,38800,38800,38800,38800,0
20241122,184200,38971268700,38800,38800,38800,38800,0
20241122,184100,38971268700,38800,38800,38800,38800,0
20241122,184000,38971268700,38800,38800,38800,38800,0
20241122,183900,38971268700,38800,38800,38800,38800,0
20241122,183800,38971268700,38800,38800,38800,38800,0
20241122,183700,38971268700,38800,38800,38800,38800,0
20241122,183600,38971268700,38800,38800,38800,38800,0
20241122,183500,38971268700,38800,38800,38800,38800,0
20241122,183400,38971268700,38800,38800,38800,38800,0
20241122,183300,38971268700,38800,38800,38800,38800,0
20241122,183200,38971268700,38800,38800,38800,38800,0
20241122,183100,38971268700,38800,38800,38800,38800,0
20241122,183000,38971268700,38800,38800,38800,38800,0
20241122,182900,38971268700,38800,38800,38800,38800,0
20241122,182800,38971268700,38800,38800,38800,38800,0
20241122,182700,38971268700,38800,38800,38800,38800,0
20241122,182600,38971268700,38800,38800,38800,38800,10554
20241122,182500,38971268700,38800,38800,38800,38800,0
20241122,182400,38971268700,38800,38800,38800,38800,0
20241122,182300,38971268700,38800,38800,38800,38800,0
20241122,182200,38971268700,38800,38800,38800,38800,0
20241122,182100,38971268700,38800,38800,38800,38800,0
20241122,182000,38971268700,38800,38800,38800,38800,0
20241122,181900,38971268700,38800,38800,38800,38800,0
20241122,181800,38971268700,38800,38800,38800,38800,0
20241122,181700,38971268700,38800,38800,38800,38800,0
20241122,181600,38971268700,38800,38800,38800,38800,0
20241122,181500,38971268700,38800,38800,38800,38800,0
20241122,181400,38971268700,38800,38800,38800,38800,0
20241122,181300,38971268700,38800,38800,38800,38800,0
20241122,181200,38971268700,38800,38800,38800,38800,0
20241122,181100,38971268700,38800,38800,38800,38800,0
20241122,181000,38971268700,38800,38800,38800,38800,0
20241122,180900,38971268700,38800,38800,38800,38800,0
20241122,180800,38971268700,38800,38800,38800,38800,0
20241122,180700,38971268700,38800,38800,38800,38800,0
20241122,180600,38971268700,38800,38800,38800,38800,0
20241122,180500,38971268700,38800,38800,38800,38800,0
20241122,180400,38971268700,38800,38800,38800,38800,0
20241122,180300,38971268700,38800,38800,38800,38800,0
20241122,180200,38971268700,38800,38800,38800,38800,0
20241122,180100,38971268700,38800,38800,38800,38800,0
20241122,180000,38971268700,38800,38800,38800,38800,0
20241122,175900,38971268700,38800,38800,38800,38800,0
20241122,175800,38971268700,38800,38800,38800,38800,0
20241122,175700,38971268700,38800,38800,38800,38800,0
20241122,175600,38971268700,38800,38800,38800,38800,10554
20241122,175500,38971268700,38800,38800,38800,38800,0
20241122,175400,38971268700,38800,38800,38800,38800,0
20241122,175300,38971268700,38800,38800,38800,38800,0
20241122,175200,38971268700,38800,38800,38800,38800,0
20241122,175100,38971268700,38800,38800,38800,38800,0
20241122,175000,38971268700,38800,38800,38800,38800,0
20241122,174900,38971268700,38800,38800,38800,38800,0
20241122,174800,38971268700,38800,38800,38800,38800,0
20241122,174700,38971268700,38800,38800,38800,38800,0
20241122,174600,38971268700,38800,38800,38800,38800,0
20241122,174500,38971268700,38800,38800,38800,38800,0
20241122,174400,38971268700,38800,38800,38800,38800,0
20241122,174300,38971268700,38800,38800,38800,38800,0
20241122,174200,38971268700,38800,38800,38800,38800,0
20241122,174100,38971268700,38800,38800,38800,38800,0
20241122,174000,38971268700,38800,38800,38800,38800,0
20241122,173900,38971268700,38800,38800,38800,38800,0
20241122,173800,38971268700,38800,38800,38800,38800,0
20241122,173700,38971268700,38800,38800,38800,38800,0
20241122,173600,38971268700,38800,38800,38800,38800,0
20241122,173500,38971268700,38800,38800,38800,38800,0
20241122,173400,38971268700,38800,38800,38800,38800,0
20241122,173300,38971268700,38800,38800,38800,38800,0
20241122,173200,38971268700,38800,38800,38800,38800,0
20241122,173100,38971268700,38800,38800,38800,38800,0
20241122,173000,38971268700,38800,38800,38800,38800,0
20241122,172900,38971268700,38800,38800,38800,38800,0
20241122,172800,38971268700,38800,38800,38800,38800,0
20241122,172700,38971268700,38800,38800,38800,38800,0
20241122,172600,38971268700,38800,38800,38800,38800,10554
20241122,172500,38971268700,38800,38800,38800,38800,0
20241122,172400,38971268700,38800,38800,38800,38800,0
20241122,172300,38971268700,38800,38800,38800,38800,0
20241122,172200,38971268700,38800,38800,38800,38800,0
20241122,172100,38971268700,38800,38800,38800,38800,0
20241122,172000,38971268700,38800,38800,38800,38800,0
20241122,171900,38971268700,38800,38800,38800,38800,0
20241122,171800,38971268700,38800,38800,38800,38800,0
20241122,171700,38971268700,38800,38800,38800,38800,0
20241122,171600,38971268700,38800,38800,38800,38800,0
20241122,171500,38971268700,38800,38800,38800,38800,0
20241122,171400,38971268700,38800,38800,38800,38800,0
20241122,171300,38971268700,38800,38800,38800,38800,0
20241122,171200,38971268700,38800,38800,38800,38800,0
20241122,171100,38971268700,38800,38800,38800,38800,0
20241122,171000,38971268700,38800,38800,38800,38800,0
20241122,170900,38971268700,38800,38800,38800,38800,0
20241122,170800,38971268700,38800,38800,38800,38800,0
20241122,170700,38971268700,38800,38800,38800,38800,0
20241122,170600,38971268700,38800,38800,38800,38800,0
20241122,170500,38971268700,38800,38800,38800,38800,0
20241122,170400,38971268700,38800,38800,38800,38800,0
20241122,170300,38971268700,38800,38800,38800,38800,0
20241122,170200,38971268700,38800,38800,38800,38800,0
20241122,170100,38971268700,38800,38800,38800,38800,0
20241122,170000,38971268700,38800,38800,38800,38800,0
20241122,165900,38971268700,38800,38800,38800,38800,0
20241122,165800,38971268700,38800,38800,38800,38800,0
20241122,165700,38971268700,38800,38800,38800,38800,0
20241122,165600,38971268700,38800,38800,38800,38800,10554
20241122,165500,38971268700,38800,38800,38800,38800,0
20241122,165400,38971268700,38800,38800,38800,38800,0
20241122,165300,38971268700,38800,38800,38800,38800,0
20241122,165200,38971268700,38800,38800,38800,38800,0
20241122,165100,38971268700,38800,38800,38800,38800,0
20241122,165000,38971268700,38800,38800,38800,38800,0
20241122,164900,38971268700,38800,38800,38800,38800,0
20241122,164800,38971268700,38800,38800,38800,38800,0
20241122,164700,38971268700,38800,38800,38800,38800,0
20241122,164600,38971268700,38800,38800,38800,38800,0
20241122,164500,38971268700,38800,38800,38800,38800,0
20241122,164400,38971268700,38800,38800,38800,38800,0
20241122,164300,38971268700,38800,38800,38800,38800,0
20241122,164200,38971268700,38800,38800,38800,38800,0
20241122,164100,38971268700,38800,38800,38800,38800,0
20241122,164000,38971268700,38800,38800,38800,38800,0
20241122,163900,38971268700,38800,38800,38800,38800,0
20241122,163800,38971268700,38800,38800,38800,38800,0
20241122,163700,38971268700,38800,38800,38800,38800,0
20241122,163600,38971268700,38800,38800,38800,38800,0
20241122,163500,38971268700,38800,38800,38800,38800,0
20241122,163400,38971268700,38800,38800,38800,38800,0
20241122,163300,38971268700,38800,38800,38800,38800,0
20241122,163200,38971268700,38800,38800,38800,38800,0
20241122,163100,38971268700,38800,38800,38800,38800,0
20241122,163000,38971268700,38800,38800,38800,38800,0
20241122,162900,38971268700,38800,38800,38800,38800,0
20241122,162800,38971268700,38800,38800,38800,38800,0
20241122,162700,38971268700,38800,38800,38800,38800,0
20241122,162600,38971268700,38800,38800,38800,38800,10554
20241122,162500,38971268700,38800,38800,38800,38800,0
20241122,162400,38971268700,38800,38800,38800,38800,0
20241122,162300,38971268700,38800,38800,38800,38800,0
20241122,162200,38971268700,38800,38800,38800,38800,0
20241122,162100,38971268700,38800,38800,38800,38800,0
20241122,162000,38971268700,38800,38800,38800,38800,0
20241122,161900,38971268700,38800,38800,38800,38800,0
20241122,161800,38971268700,38800,38800,38800,38800,0
20241122,161700,38971268700,38800,38800,38800,38800,0
20241122,161600,38971268700,38800,38800,38800,38800,0
20241122,161500,38971268700,38800,38800,38800,38800,0
20241122,161400,38971268700,38800,38800,38800,38800,0
20241122,161300,38971268700,38800,38800,38800,38800,0
20241122,161200,38971268700,38800,38800,38800,38800,0
20241122,161100,38971268700,38800,38800,38800,38800,0
20241122,161000,38971268700,38800,38800,38800,38800,0
20241122,160900,38971268700,38800,38800,38800,38800,0
20241122,160800,38971268700,38800,38800,38800,38800,0
20241122,160700,38971268700,38800,38800,38800,38800,0
20241122,160600,38971268700,38800,38800,38800,38800,0
20241122,160500,38971268700,38800,38800,38800,38800,0
20241122,160400,38971268700,38800,38800,38800,38800,0
20241122,160300,38971268700,38800,38800,38800,38800,0
20241122,160200,38971268700,38800,38800,38800,38800,0
20241122,160100,38971268700,38800,38800,38800,38800,0
20241122,160000,38971268700,38800,38800,38800,38800,0
20241122,155900,38971268700,38800,38800,38800,38800,0
20241122,155800,38971268700,38800,38800,38800,38800,0
20241122,155700,38971268700,38800,38800,38800,38800,0
20241122,155600,38971268700,38800,38800,38800,38800,10554
20241122,155500,38971268700,38800,38800,38800,38800,0
20241122,155400,38971268700,38800,38800,38800,38800,0
20241122,155300,38971268700,38800,38800,38800,38800,0
20241122,155200,38971268700,38800,38800,38800,38800,0
20241122,155100,38971268700,38800,38800,38800,38800,0
20241122,155000,38971268700,38800,38800,38800,38800,0
20241122,154900,38971268700,38800,38800,38800,38800,0
20241122,154800,38971268700,38800,38800,38800,38800,0
20241122,154700,38971268700,38800,38800,38800,38800,0
20241122,154600,38971268700,38800,38800,38800,38800,0
20241122,154500,38971268700,38800,38800,38800,38800,0
20241122,154400,38971268700,38800,38800,38800,38800,0
20241122,154300,38971268700,38800,38800,38800,38800,0
20241122,154200,38971268700,38800,38800,38800,38800,0
20241122,154100,38971268700,38800,38800,38800,38800,0
20241122,154000,38971268700,38800,38800,38800,38800,0
20241122,153900,38971268700,38800,38800,38800,38800,0
20241122,153800,38971268700,38800,38800,38800,38800,0
20241122,153700,38971268700,38800,38800,38800,38800,0
20241122,153600,38971268700,38800,38800,38800,38800,0
20241122,153500,38971268700,38800,38800,38800,38800,0
20241122,153400,38971268700,38800,38800,38800,38800,0
20241122,153300,38971268700,38800,38800,38800,38800,0
20241122,153200,38971268700,38800,38800,38800,38800,0
20241122,153100,38971268700,38800,38800,38800,38800,0
20241122,153000,38971268700,38800,38800,38800,38800,10554
20241122,152900,38561773500,38800,38800,38800,38800,0
20241122,152800,38561773500,38800,38800,38800,38800,0
20241122,152700,38561773500,38800,38800,38800,38800,0
20241122,152600,38561773500,38800,38800,38800,38800,0
20241122,152500,38561773500,38800,38800,38800,38800,0
20241122,152400,38561773500,38800,38800,38800,38800,0
20241122,152300,38561773500,38800,38800,38800,38800,0
20241122,152200,38561773500,38800,38800,38800,38800,0
20241122,152100,38561773500,38800,38800,38800,38800,0
20241122,152000,38561773500,38800,38800,38800,38800,0
20241122,151900,38561773500,38800,38700,38850,38700,2157
20241122,151800,38478127200,38800,38700,38800,38650,1073
20241122,151700,38436556400,38700,38700,38750,38650,1957
20241122,151600,38360859000,38700,38750,38800,38650,3729
20241122,151500,38216546150,38750,38750,38850,38700,3927
20241122,151400,38064409400,38750,38750,38800,38700,1820
20241122,151300,37993881450,38750,38750,38750,38700,1296
20241122,151200,37943715850,38750,38750,38750,38650,1630
20241122,151100,37880625850,38700,38750,38750,38700,1560
20241122,151000,37820240950,38750,38750,38750,38650,2628
20241122,150900,37718481650,38750,38800,38800,38700,3019
20241122,150800,37601464900,38800,38750,38800,38700,746
20241122,150700,37572549500,38750,38700,38750,38650,1038
20241122,150600,37532349700,38750,38800,38850,38700,4050
20241122,150500,37375411150,38800,38800,38800,38700,804
20241122,150400,37344244400,38800,38800,38850,38700,3232
20241122,150300,37219020250,38800,38700,38800,38700,1152
20241122,150200,37174391050,38750,38700,38750,38650,1446
20241122,150100,37118415250,38700,38700,38700,38600,515
20241122,150000,37098490700,38700,38700,38750,38650,3091
20241122,145900,36978942650,38750,38750,38800,38600,5779
20241122,145800,36755271750,38750,38750,38800,38650,2780
20241122,145700,36647613450,38750,38700,38750,38700,3259
20241122,145600,36521429900,38750,38700,38800,38600,2189
20241122,145500,36436721250,38750,38700,38800,38700,3536
20241122,145400,36299766250,38750,38800,38800,38700,1410
20241122,145300,36245107000,38800,38750,38800,38700,1760
20241122,145200,36176867650,38800,38750,38800,38650,2438
20241122,145100,36082408050,38800,38700,38800,38700,869
20241122,145000,36048714000,38750,38700,38750,38650,1059
20241122,144900,36007733700,38700,38600,38700,38600,1480
20241122,144800,35950495300,38600,38600,38700,38550,1240
20241122,144700,35902605100,38600,38650,38650,38550,2997
20241122,144600,35786895650,38700,38800,38800,38650,4608
20241122,144500,35608490650,38800,38800,38800,38700,2499
20241122,144400,35511591700,38750,38750,38800,38700,1407
20241122,144300,35457073700,38700,38700,38800,38700,1026
20241122,144200,35417304200,38700,38650,38750,38650,2376
20241122,144100,35325339350,38700,38800,38850,38650,3264
20241122,144000,35198798750,38800,38800,38850,38700,2153
20241122,143900,35115308850,38750,38900,39000,38750,3584
20241122,143800,34976006350,38950,39050,39050,38900,3081
20241122,143700,34855921150,39050,38950,39050,38950,6855
20241122,143600,34588542700,39000,38950,39100,38950,8729
20241122,143500,34248000300,38950,38900,39000,38900,3497
20241122,143400,34111760650,38850,38850,38900,38800,2048
20241122,143300,34032161500,38850,38750,38850,38700,2282
20241122,143200,33943686250,38750,38750,38800,38700,1556
20241122,143100,33883415450,38750,38700,38800,38700,952
20241122,143000,33846501700,38700,38700,38750,38650,2659
20241122,142900,33743626750,38700,38700,38800,38700,2974
20241122,142800,33628424050,38700,38650,38750,38650,1534
20241122,142700,33569071150,38650,38650,38700,38650,2283
20241122,142600,33480804900,38650,38800,38800,38650,2593
20241122,142500,33380375450,38800,38750,38800,38700,1091
20241122,142400,33338086750,38700,38750,38800,38700,1348
20241122,142300,33285891150,38700,38650,38750,38600,1574
20241122,142200,33225027600,38700,38700,38800,38650,3722
20241122,142100,33080970300,38750,38700,38750,38700,1083
20241122,142000,33039045550,38700,38800,38800,38700,2364
20241122,141900,32947426750,38800,38850,38850,38750,2653
20241122,141800,32844541600,38800,38800,38850,38750,2262
20241122,141700,32756744650,38800,38800,38800,38700,1260
20241122,141600,32707908900,38800,38800,38900,38700,3524
20241122,141500,32571257950,38800,38850,38900,38800,2200
20241122,141400,32485753800,38900,38950,38950,38800,2404
20241122,141300,32392295400,38950,38900,38950,38850,910
20241122,141200,32356890650,38900,38950,38950,38800,4906
20241122,141100,32166140100,38900,39000,39000,38900,3164
20241122,141000,32042830600,39000,39000,39050,38950,1243
20241122,140900,31994331350,39000,39000,39000,38950,1724
20241122,140800,31927115850,38950,39000,39000,38950,1251
20241122,140700,31878346550,39000,38950,39000,38900,1971
20241122,140600,31801582200,38900,38900,38950,38850,1185
20241122,140500,31755479600,38850,38900,38950,38850,2472
20241122,140400,31659378050,38850,38900,38900,38850,1301
20241122,140300,31608779350,38850,38800,38900,38800,1423
20241122,140200,31553492200,38800,38800,38850,38750,1098
20241122,140100,31510881700,38800,38850,38850,38750,1711
20241122,140000,31444478050,38850,38900,38900,38750,2454
20241122,135900,31349168300,38900,38850,38900,38850,889
20241122,135800,31314591800,38850,38850,38950,38850,1019
20241122,135700,31274960750,38900,38800,38900,38800,1446
20241122,135600,31218770500,38800,38750,38850,38750,1063
20241122,135500,31177523650,38750,38800,38900,38750,6319
20241122,135400,30932508200,38800,38800,38850,38750,1006
20241122,135300,30893473600,38850,38650,38850,38650,1230
20241122,135200,30845804800,38650,38700,38800,38650,1456
20241122,135100,30789440850,38750,38850,38850,38700,5692
20241122,135000,30568821300,38800,38900,38900,38800,1839
20241122,134900,30497352600,38900,38950,38950,38900,1097
20241122,134800,30454671050,38950,38900,38950,38850,1587
20241122,134700,30392960900,38850,38850,38900,38800,1203
20241122,134600,30346238450,38800,38800,38850,38750,951
20241122,134500,30309325700,38800,38850,38850,38750,2176
20241122,134400,30224860850,38800,38850,38850,38750,3044
20241122,134300,30106722100,38850,38800,38850,38800,748
20241122,134200,30077672000,38850,38900,38900,38800,1786
20241122,134100,30008275700,38900,38850,38950,38850,826
20241122,134000,29976156150,38850,38900,38900,38850,987
20241122,133900,29937789800,38850,38850,38900,38800,1038
20241122,133800,29897459700,38850,38900,38900,38800,1294
20241122,133700,29847186950,38900,38850,38900,38800,1374
20241122,133600,29793807100,38850,38850,38900,38800,1845
20241122,133500,29722109300,38850,38700,38850,38700,1427
20241122,133400,29666767900,38750,38650,38800,38650,2530
20241122,133300,29568822500,38700,38650,38750,38550,3131
20241122,133200,29447919000,38650,38750,38850,38650,3975
20241122,133100,29293972100,38750,38900,38900,38750,1608
20241122,133000,29231545200,38950,38900,38950,38850,1960
20241122,132900,29155356050,38900,38950,38950,38850,801
20241122,132800,29124198050,38900,39050,39050,38900,1675
20241122,132700,29058921450,39000,39150,39150,39000,3412
20241122,132600,28925570200,39150,39150,39250,39150,2893
20241122,132500,28812219500,39200,39200,39250,39150,1318
20241122,132400,28760548950,39250,39250,39250,39150,1762
20241122,132300,28691482250,39200,39100,39250,39100,1118
20241122,132200,28647708050,39100,39100,39100,39050,1042
20241122,132100,28606979350,39050,39200,39200,39050,2907
20241122,132000,28493272950,39200,39050,39250,39050,7900
20241122,131900,28183984300,39100,39050,39150,39050,2156
20241122,131800,28099725700,39050,39050,39150,39000,2644
20241122,131700,27996429150,39000,39100,39100,39000,3206
20241122,131600,27871249850,39150,39050,39150,39050,1970
20241122,131500,27794186050,39150,39050,39150,39000,3064
20241122,131400,27674513700,39100,39250,39250,39050,4574
20241122,131300,27495393050,39250,39100,39300,39100,12458
20241122,131200,27006838300,39150,38900,39150,38850,12138
20241122,131100,26533297000,38850,38950,38950,38800,2835
20241122,131000,26423109550,38950,38900,38950,38850,2373
20241122,130900,26330783250,38950,38900,38950,38900,804
20241122,130800,26299475750,38900,38850,38900,38800,1786
20241122,130700,26230080000,38850,38800,38850,38750,1217
20241122,130600,26182864500,38750,38700,38800,38650,2471
20241122,130500,26087186900,38700,38500,38700,38500,1707
20241122,130400,26021300900,38500,38550,38550,38500,3596
20241122,130300,25882811650,38550,38600,38600,38550,306
20241122,130200,25871013850,38550,38600,38650,38550,1308
20241122,130100,25820528050,38600,38700,38700,38600,1646
20241122,130000,25756890400,38650,38700,38700,38600,964
20241122,125900,25719624550,38700,38650,38700,38600,1109
20241122,125800,25676755350,38650,38650,38750,38650,2560
20241122,125700,25577703450,38700,38650,38700,38650,535
20241122,125600,25557009700,38650,38700,38700,38650,1016
20241122,125500,25517731750,38700,38600,38700,38500,2503
20241122,125400,25421123600,38600,38650,38700,38600,2738
20241122,125300,25315357050,38600,38600,38650,38600,1703
20241122,125200,25249600800,38600,38400,38600,38400,1292
20241122,125100,25199880200,38400,38450,38450,38400,434
20241122,125000,25183205200,38450,38350,38450,38350,2472
20241122,124900,25088283800,38400,38400,38450,38350,349
20241122,124800,25074883650,38350,38350,38400,38350,497
20241122,124700,25055805700,38400,38400,38400,38350,941
20241122,124600,25019704050,38350,38400,38450,38350,1925
20241122,124500,24945778650,38400,38450,38450,38400,511
20241122,124400,24926143800,38450,38450,38450,38400,1381
20241122,124300,24873095400,38500,38450,38500,38350,1585
20241122,124200,24812211800,38400,38500,38500,38400,1278
20241122,124100,24763116900,38450,38450,38500,38400,2668
20241122,124000,24660525950,38450,38550,38600,38450,2861
20241122,123900,24550366900,38550,38550,38600,38500,1144
20241122,123800,24506255250,38550,38500,38550,38500,516
20241122,123700,24486377750,38500,38550,38600,38500,3476
20241122,123600,24352468450,38600,38600,38600,38550,1434
20241122,123500,24297168950,38600,38600,38600,38550,1307
20241122,123400,24246776650,38550,38650,38650,38550,1085
20241122,123300,24204885350,38650,38600,38650,38550,406
20241122,123200,24189203950,38600,38550,38650,38550,787
20241122,123100,24158814700,38600,38550,38600,38550,2250
20241122,123000,24072064850,38550,38700,38750,38550,2491
20241122,122900,23975786900,38700,38650,38850,38600,8850
20241122,122800,23633257400,38600,38650,38700,38600,4966
20241122,122700,23441369600,38650,38800,38800,38650,4505
20241122,122600,23267012900,38800,38900,38900,38750,1363
20241122,122500,23214096900,38900,38850,38900,38800,1843
20241122,122400,23142533700,38800,38900,38900,38800,660
20241122,122300,23116891100,38900,38750,38900,38750,1592
20241122,122200,23055100700,38750,38800,38800,38700,4174
20241122,122100,22893328700,38800,39000,39000,38750,7549
20241122,122000,22599847000,39000,39050,39100,39000,2839
20241122,121900,22489079350,39100,39050,39100,39050,1579
20241122,121800,22427407200,39000,39050,39050,39000,1328
20241122,121700,22375581550,39000,38950,39000,38950,1985
20241122,121600,22298189750,38950,39000,39000,38900,2074
20241122,121500,22217399150,39000,38950,39000,38950,622
20241122,121400,22193151400,38950,38950,39050,38950,1314
20241122,121300,22141900500,38950,39050,39050,38950,1557
20241122,121200,22081173050,39000,39050,39050,39000,1264
20241122,121100,22031858150,39050,39050,39050,39000,2144
20241122,121000,21948147350,39050,39100,39150,38950,5492
20241122,120900,21733762600,39100,39150,39150,39100,1885
20241122,120800,21660035400,39150,39150,39150,39100,2661
20241122,120700,21555958650,39150,39100,39150,39000,6431
20241122,120600,21304733700,39100,39000,39150,39000,5701
20241122,120500,21081761650,38950,38900,39050,38900,11388
20241122,120400,20637917850,38900,38900,38950,38900,729
20241122,120300,20609538850,38950,38900,38950,38900,1001
20241122,120200,20570555850,38900,38900,38900,38850,2473
20241122,120100,20474368700,38900,38850,38900,38850,547
20241122,120000,20453107800,38850,38800,38900,38750,5520
20241122,115900,20238814550,38800,38900,38950,38750,3555
20241122,115800,20100693900,38950,38900,38950,38850,2971
20241122,115700,19985113550,38900,38850,38900,38800,731
20241122,115600,19956714850,38850,38750,38850,38750,806
20241122,115500,19925415550,38800,38750,38850,38750,2365
20241122,115400,19833644250,38750,38850,38850,38750,872
20241122,115300,19799813750,38850,38850,38850,38800,1338
20241122,115200,19747876250,38800,38850,38900,38800,3824
20241122,115100,19599226450,38900,38750,38900,38750,2855
20241122,115000,19488361650,38750,38800,38800,38700,2198
20241122,114900,19403193000,38800,38800,38800,38750,904
20241122,114800,19368139200,38800,38850,38900,38750,2402
20241122,114700,19274941700,38800,38750,38900,38750,3304
20241122,114600,19146745600,38750,38800,38800,38750,2406
20241122,114500,19053452050,38800,38800,38850,38550,16051
20241122,114400,18431664050,38850,38800,38900,38750,3743
20241122,114300,18286417700,38800,38750,38900,38650,10833
20241122,114200,17866546000,38700,38400,38700,38250,10030
20241122,114100,17480739350,38350,38500,38550,38300,3831
20241122,114000,17333511950,38500,38400,38650,38350,10343
20241122,113900,16935272700,38400,38200,38400,38050,4571
20241122,113800,16760466400,38200,37950,38200,37950,1787
20241122,113700,16692356850,38000,37850,38050,37850,3600
20241122,113600,16555574950,37900,37750,37900,37750,735
20241122,113500,16527765000,37750,37850,37850,37700,3022
20241122,113400,16413635300,37850,37900,37900,37800,387
20241122,113300,16398986900,37850,37900,37950,37850,343
20241122,113200,16385994800,37850,37850,37900,37850,316
20241122,113100,16374028950,37850,37850,37950,37800,1084
20241122,113000,16332996600,37850,37800,37950,37800,950
20241122,112900,16297003050,37850,37850,37850,37800,820
20241122,112800,16265993150,37800,37800,37900,37800,805
20241122,112700,16235542500,37800,37850,37900,37800,790
20241122,112600,16205654350,37850,37950,37950,37850,573
20241122,112500,16183924750,37900,37950,37950,37850,436
20241122,112400,16167394300,37950,38000,38000,37800,4158
20241122,112300,16009798600,38000,37950,38000,37950,306
20241122,112200,15998184400,37950,38000,38000,37900,1350
20241122,112100,15946938900,38050,38100,38100,37950,2147
20241122,112000,15865261300,38050,38050,38100,38000,1237
20241122,111900,15818193700,38050,38050,38100,38000,854
20241122,111800,15785722750,38100,38150,38150,38000,899
20241122,111700,15751520350,38100,38150,38200,38100,1759
20241122,111600,15684386200,38100,38150,38150,38100,568
20241122,111500,15662724500,38150,37950,38150,37950,1266
20241122,111400,15614506000,37950,38050,38100,37950,582
20241122,111300,15592389250,38050,37900,38100,37900,733
20241122,111200,15564552850,37900,37950,37950,37900,730
20241122,111100,15536876850,37900,37950,37950,37900,1250
20241122,111000,15489450750,37950,38050,38050,37950,1630
20241122,110900,15427533550,38000,38050,38100,38000,457
20241122,110800,15410152800,38000,38000,38050,38000,178
20241122,110700,15403386100,38000,38100,38100,38000,1083
20241122,110600,15362198650,38150,37900,38150,37900,1643
20241122,110500,15299710950,37950,38000,38000,37900,2099
20241122,110400,15220059050,38000,37950,38000,37950,405
20241122,110300,15204681700,38000,38050,38050,37950,1246
20241122,110200,15157333300,38000,37900,38050,37900,1274
20241122,110100,15108955150,37950,38100,38100,37900,1348
20241122,110000,15057746850,38100,38250,38250,38050,2121
20241122,105900,14976840450,38250,38150,38300,38150,2790
20241122,105800,14870188200,38100,38050,38150,38000,6166
20241122,105700,14635768100,38050,38100,38200,38000,7515
20241122,105600,14349843700,38150,38050,38150,38000,4093
20241122,105500,14194026300,38100,38050,38100,37950,3134
20241122,105400,14074842900,38000,37950,38100,37900,4929
20241122,105300,13887537500,37950,37800,37950,37750,2172
20241122,105200,13805309100,37850,37700,37850,37650,1472
20241122,105100,13749730400,37650,37650,37700,37650,535
20241122,105000,13729570600,37650,37700,37750,37600,422
20241122,104900,13713666950,37750,37750,37750,37700,279
20241122,104800,13703138100,37700,37650,37750,37600,1054
20241122,104700,13663432950,37600,37650,37650,37600,273
20241122,104600,13653161850,37600,37650,37650,37550,615
20241122,104500,13630041050,37650,37600,37650,37550,265
20241122,104400,13620069200,37600,37600,37650,37550,331
20241122,104300,13607624550,37650,37550,37650,37550,548
20241122,104200,13587041250,37600,37600,37650,37550,1637
20241122,104100,13525539300,37550,37550,37600,37550,345
20241122,104000,13512577000,37550,37600,37600,37550,665
20241122,103900,13487597950,37650,37600,37650,37600,1687
20241122,103800,13424163150,37600,37600,37650,37550,854
20241122,103700,13392049450,37600,37700,37700,37600,358
20241122,103600,13378563850,37700,37550,37750,37500,3106
20241122,103500,13261583150,37550,37550,37600,37500,1001
20241122,103400,13223992650,37600,37600,37650,37550,538
20241122,103300,13203765350,37600,37700,37700,37600,1285
20241122,103200,13155421950,37650,37650,37700,37600,280
20241122,103100,13144882650,37650,37750,37800,37650,2749
20241122,103000,13041193550,37750,37850,37850,37750,294
20241122,102900,13030092650,37800,37800,37800,37750,288
20241122,102800,13019214500,37750,37800,37800,37650,1562
20241122,102700,12960258200,37800,37950,37950,37800,3615
20241122,102600,12823195950,37900,37800,37950,37800,1499
20241122,102500,12766418850,37800,37700,37800,37650,2492
20241122,102400,12672394700,37700,37850,37850,37650,6045
20241122,102300,12444366000,37850,37700,37850,37700,909
20241122,102200,12410025400,37700,37700,37750,37700,203
20241122,102100,12402366100,37700,37600,37800,37600,739
20241122,102000,12374461550,37700,37550,37700,37550,755
20241122,101900,12346053800,37550,37550,37650,37550,582
20241122,101800,12324181400,37550,37550,37550,37500,1069
20241122,101700,12284043050,37550,37650,37700,37550,4055
20241122,101600,12131539700,37700,37800,37850,37600,2121
20241122,101500,12051618150,37850,37750,37850,37700,848
20241122,101400,12019561850,37700,37750,37800,37700,321
20241122,101300,12007446600,37750,37850,37850,37750,846
20241122,101200,11975456400,37800,37800,37900,37750,987
20241122,101100,11938140650,37750,37600,37800,37550,1084
20241122,101000,11897334150,37500,37600,37600,37500,762
20241122,100900,11868722800,37650,37500,37650,37450,1242
20241122,100800,11822118050,37450,37500,37550,37450,678
20241122,100700,11796701200,37550,37450,37650,37450,1788
20241122,100600,11729639550,37400,37500,37550,37400,1118
20241122,100500,11687751550,37450,37600,37600,37400,12393
20241122,100400,11223129000,37550,37650,37750,37550,2703
20241122,100300,11121486150,37600,37800,37850,37600,2293
20241122,100200,11035046400,37800,37750,37950,37750,2186
20241122,100100,10952290500,37800,37700,37900,37600,6199
20241122,100000,10718390250,37750,37700,37750,37700,314
20241122,095900,10706542550,37650,37700,37700,37650,2104
20241122,095800,10627270150,37650,37750,37800,37650,997
20241122,095700,10589659800,37750,37800,37800,37750,376
20241122,095600,10575463250,37750,37750,37800,37750,371
20241122,095500,10561453100,37750,37850,37850,37750,2447
20241122,095400,10469015300,37850,37950,37950,37850,609
20241122,095300,10445913000,37900,37850,38000,37850,880
20241122,095200,10412541250,37850,37800,37900,37800,304
20241122,095100,10401036800,37800,37800,37900,37800,1897
20241122,095000,10329326600,37800,38100,38100,37800,2876
20241122,094900,10220274450,38050,38100,38100,38000,1047
20241122,094800,10180432700,38100,38000,38150,37950,1060
20241122,094700,10140092800,37950,38000,38000,37950,497
20241122,094600,10121227200,38050,38150,38150,38050,794
20241122,094500,10090983100,38150,38000,38200,37950,1664
20241122,094400,10027699550,38000,38200,38200,38000,3111
20241122,094300,9909214700,38200,38200,38350,38200,3944
20241122,094200,9758295950,38250,38150,38250,38150,3232
20241122,094100,9634828800,38150,38000,38150,37950,2167
20241122,094000,9552373550,38000,37950,38050,37950,3262
20241122,093900,9428436250,38000,37850,38000,37800,2314
20241122,093800,9340688050,37850,37600,37850,37600,1110
20241122,093700,9298823650,37600,37650,37650,37550,940
20241122,093600,9263479400,37650,37500,37650,37450,2245
20241122,093500,9179112450,37450,37400,37600,37350,2091
20241122,093400,9100771350,37400,37300,37400,37250,2203
20241122,093300,9018566850,37250,37350,37350,37250,5978
20241122,093200,8795603650,37350,37250,37500,37200,5366
20241122,093100,8595465550,37300,37700,37700,37250,9615
20241122,093000,8235386800,37700,37650,37850,37600,2564
20241122,092900,8138710100,37650,37850,37850,37650,3147
20241122,092800,8020010600,37850,37900,37900,37800,1194
20241122,092700,7974827850,37900,37800,37900,37750,2022
20241122,092600,7898373800,37850,37850,37850,37750,1700
20241122,092500,7834074800,37900,37800,38000,37800,3614
20241122,092400,7697098600,37800,37850,37850,37700,2207
20241122,092300,7613724400,37850,37750,37850,37700,1624
20241122,092200,7552386700,37750,37650,37850,37650,1690
20241122,092100,7488601000,37650,37550,37650,37400,3857
20241122,092000,7343798300,37550,37800,37850,37400,14571
20241122,091900,6795917100,37800,38100,38150,37750,4334
20241122,091800,6631588250,38100,37850,38100,37750,3278
20241122,091700,6507302350,37750,37950,38050,37750,7752
20241122,091600,6213787950,38050,38250,38300,37850,17247
20241122,091500,5558155700,38200,38100,38200,38050,3378
20241122,091400,5429461000,38150,38450,38550,38100,8807
20241122,091300,5091359750,38400,38400,38500,38400,2752
20241122,091200,4985602100,38450,38350,38550,38350,3351
20241122,091100,4856837800,38400,38600,38600,38300,5454
20241122,091000,4647299350,38550,39050,39100,38550,9048
20241122,090900,4295946150,39050,38950,39150,38850,13542
20241122,090800,3767829150,38950,38650,39150,38600,9545
20241122,090700,3396501350,38600,38650,39050,38400,14215
20241122,090600,2845299650,38650,38500,38700,38350,5839
20241122,090500,2620201950,38450,38150,38500,38100,5630
20241122,090400,2404729900,38200,38400,38500,38200,7957
20241122,090300,2099571750,38450,38300,38450,38100,6358
20241122,090200,1856286550,38200,38500,38550,38050,10648
20241122,090100,1448307650,38500,38550,38700,38350,15495
20241122,090000,851423650,38550,38000,38550,38000,22020