KissMeData/329180/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,212100,38348787500,225500,225500,225500,225500,5133
20241128,212000,38348787500,225500,225500,225500,225500,0
20241128,211900,38348787500,225500,225500,225500,225500,0
20241128,211800,38348787500,225500,225500,225500,225500,0
20241128,211700,38348787500,225500,225500,225500,225500,0
20241128,211600,38348787500,225500,225500,225500,225500,0
20241128,211500,38348787500,225500,225500,225500,225500,0
20241128,211400,38348787500,225500,225500,225500,225500,0
20241128,211300,38348787500,225500,225500,225500,225500,0
20241128,211200,38348787500,225500,225500,225500,225500,0
20241128,211100,38348787500,225500,225500,225500,225500,0
20241128,211000,38348787500,225500,225500,225500,225500,0
20241128,210900,38348787500,225500,225500,225500,225500,0
20241128,210800,38348787500,225500,225500,225500,225500,0
20241128,210700,38348787500,225500,225500,225500,225500,0
20241128,210600,38348787500,225500,225500,225500,225500,0
20241128,210500,38348787500,225500,225500,225500,225500,0
20241128,210400,38348787500,225500,225500,225500,225500,0
20241128,210300,38348787500,225500,225500,225500,225500,0
20241128,210200,38348787500,225500,225500,225500,225500,0
20241128,210100,38348787500,225500,225500,225500,225500,0
20241128,210000,38348787500,225500,225500,225500,225500,0
20241128,205900,38348787500,225500,225500,225500,225500,0
20241128,205800,38348787500,225500,225500,225500,225500,0
20241128,205700,38348787500,225500,225500,225500,225500,0
20241128,205600,38348787500,225500,225500,225500,225500,0
20241128,205500,38348787500,225500,225500,225500,225500,0
20241128,205400,38348787500,225500,225500,225500,225500,0
20241128,205300,38348787500,225500,225500,225500,225500,0
20241128,205200,38348787500,225500,225500,225500,225500,0
20241128,205100,38348787500,225500,225500,225500,225500,5133
20241128,205000,38348787500,225500,225500,225500,225500,0
20241128,204900,38348787500,225500,225500,225500,225500,0
20241128,204800,38348787500,225500,225500,225500,225500,0
20241128,204700,38348787500,225500,225500,225500,225500,0
20241128,204600,38348787500,225500,225500,225500,225500,0
20241128,204500,38348787500,225500,225500,225500,225500,0
20241128,204400,38348787500,225500,225500,225500,225500,0
20241128,204300,38348787500,225500,225500,225500,225500,0
20241128,204200,38348787500,225500,225500,225500,225500,0
20241128,204100,38348787500,225500,225500,225500,225500,0
20241128,204000,38348787500,225500,225500,225500,225500,0
20241128,203900,38348787500,225500,225500,225500,225500,0
20241128,203800,38348787500,225500,225500,225500,225500,0
20241128,203700,38348787500,225500,225500,225500,225500,0
20241128,203600,38348787500,225500,225500,225500,225500,0
20241128,203500,38348787500,225500,225500,225500,225500,0
20241128,203400,38348787500,225500,225500,225500,225500,0
20241128,203300,38348787500,225500,225500,225500,225500,0
20241128,203200,38348787500,225500,225500,225500,225500,0
20241128,203100,38348787500,225500,225500,225500,225500,0
20241128,203000,38348787500,225500,225500,225500,225500,0
20241128,202900,38348787500,225500,225500,225500,225500,0
20241128,202800,38348787500,225500,225500,225500,225500,0
20241128,202700,38348787500,225500,225500,225500,225500,0
20241128,202600,38348787500,225500,225500,225500,225500,0
20241128,202500,38348787500,225500,225500,225500,225500,0
20241128,202400,38348787500,225500,225500,225500,225500,0
20241128,202300,38348787500,225500,225500,225500,225500,0
20241128,202200,38348787500,225500,225500,225500,225500,0
20241128,202100,38348787500,225500,225500,225500,225500,5133
20241128,202000,38348787500,225500,225500,225500,225500,0
20241128,201900,38348787500,225500,225500,225500,225500,0
20241128,201800,38348787500,225500,225500,225500,225500,0
20241128,201700,38348787500,225500,225500,225500,225500,0
20241128,201600,38348787500,225500,225500,225500,225500,0
20241128,201500,38348787500,225500,225500,225500,225500,0
20241128,201400,38348787500,225500,225500,225500,225500,0
20241128,201300,38348787500,225500,225500,225500,225500,0
20241128,201200,38348787500,225500,225500,225500,225500,0
20241128,201100,38348787500,225500,225500,225500,225500,0
20241128,201000,38348787500,225500,225500,225500,225500,0
20241128,200900,38348787500,225500,225500,225500,225500,0
20241128,200800,38348787500,225500,225500,225500,225500,0
20241128,200700,38348787500,225500,225500,225500,225500,0
20241128,200600,38348787500,225500,225500,225500,225500,0
20241128,200500,38348787500,225500,225500,225500,225500,0
20241128,200400,38348787500,225500,225500,225500,225500,0
20241128,200300,38348787500,225500,225500,225500,225500,0
20241128,200200,38348787500,225500,225500,225500,225500,0
20241128,200100,38348787500,225500,225500,225500,225500,0
20241128,200000,38348787500,225500,225500,225500,225500,0
20241128,195900,38348787500,225500,225500,225500,225500,0
20241128,195800,38348787500,225500,225500,225500,225500,0
20241128,195700,38348787500,225500,225500,225500,225500,0
20241128,195600,38348787500,225500,225500,225500,225500,0
20241128,195500,38348787500,225500,225500,225500,225500,0
20241128,195400,38348787500,225500,225500,225500,225500,0
20241128,195300,38348787500,225500,225500,225500,225500,0
20241128,195200,38348787500,225500,225500,225500,225500,0
20241128,195100,38348787500,225500,225500,225500,225500,5133
20241128,195000,38348787500,225500,225500,225500,225500,0
20241128,194900,38348787500,225500,225500,225500,225500,0
20241128,194800,38348787500,225500,225500,225500,225500,0
20241128,194700,38348787500,225500,225500,225500,225500,0
20241128,194600,38348787500,225500,225500,225500,225500,0
20241128,194500,38348787500,225500,225500,225500,225500,0
20241128,194400,38348787500,225500,225500,225500,225500,0
20241128,194300,38348787500,225500,225500,225500,225500,0
20241128,194200,38348787500,225500,225500,225500,225500,0
20241128,194100,38348787500,225500,225500,225500,225500,0
20241128,194000,38348787500,225500,225500,225500,225500,0
20241128,193900,38348787500,225500,225500,225500,225500,0
20241128,193800,38348787500,225500,225500,225500,225500,0
20241128,193700,38348787500,225500,225500,225500,225500,0
20241128,193600,38348787500,225500,225500,225500,225500,0
20241128,193500,38348787500,225500,225500,225500,225500,0
20241128,193400,38348787500,225500,225500,225500,225500,0
20241128,193300,38348787500,225500,225500,225500,225500,0
20241128,193200,38348787500,225500,225500,225500,225500,0
20241128,193100,38348787500,225500,225500,225500,225500,0
20241128,193000,38348787500,225500,225500,225500,225500,0
20241128,192900,38348787500,225500,225500,225500,225500,0
20241128,192800,38348787500,225500,225500,225500,225500,0
20241128,192700,38348787500,225500,225500,225500,225500,0
20241128,192600,38348787500,225500,225500,225500,225500,0
20241128,192500,38348787500,225500,225500,225500,225500,0
20241128,192400,38348787500,225500,225500,225500,225500,0
20241128,192300,38348787500,225500,225500,225500,225500,0
20241128,192200,38348787500,225500,225500,225500,225500,0
20241128,192100,38348787500,225500,225500,225500,225500,5133
20241128,192000,38348787500,225500,225500,225500,225500,0
20241128,191900,38348787500,225500,225500,225500,225500,0
20241128,191800,38348787500,225500,225500,225500,225500,0
20241128,191700,38348787500,225500,225500,225500,225500,0
20241128,191600,38348787500,225500,225500,225500,225500,0
20241128,191500,38348787500,225500,225500,225500,225500,0
20241128,191400,38348787500,225500,225500,225500,225500,0
20241128,191300,38348787500,225500,225500,225500,225500,0
20241128,191200,38348787500,225500,225500,225500,225500,0
20241128,191100,38348787500,225500,225500,225500,225500,0
20241128,191000,38348787500,225500,225500,225500,225500,0
20241128,190900,38348787500,225500,225500,225500,225500,0
20241128,190800,38348787500,225500,225500,225500,225500,0
20241128,190700,38348787500,225500,225500,225500,225500,0
20241128,190600,38348787500,225500,225500,225500,225500,0
20241128,190500,38348787500,225500,225500,225500,225500,0
20241128,190400,38348787500,225500,225500,225500,225500,0
20241128,190300,38348787500,225500,225500,225500,225500,0
20241128,190200,38348787500,225500,225500,225500,225500,0
20241128,190100,38348787500,225500,225500,225500,225500,0
20241128,190000,38348787500,225500,225500,225500,225500,0
20241128,185900,38348787500,225500,225500,225500,225500,0
20241128,185800,38348787500,225500,225500,225500,225500,0
20241128,185700,38348787500,225500,225500,225500,225500,0
20241128,185600,38348787500,225500,225500,225500,225500,0
20241128,185500,38348787500,225500,225500,225500,225500,0
20241128,185400,38348787500,225500,225500,225500,225500,0
20241128,185300,38348787500,225500,225500,225500,225500,0
20241128,185200,38348787500,225500,225500,225500,225500,0
20241128,185100,38348787500,225500,225500,225500,225500,5133
20241128,185000,38348787500,225500,225500,225500,225500,0
20241128,184900,38348787500,225500,225500,225500,225500,0
20241128,184800,38348787500,225500,225500,225500,225500,0
20241128,184700,38348787500,225500,225500,225500,225500,0
20241128,184600,38348787500,225500,225500,225500,225500,0
20241128,184500,38348787500,225500,225500,225500,225500,0
20241128,184400,38348787500,225500,225500,225500,225500,0
20241128,184300,38348787500,225500,225500,225500,225500,0
20241128,184200,38348787500,225500,225500,225500,225500,0
20241128,184100,38348787500,225500,225500,225500,225500,0
20241128,184000,38348787500,225500,225500,225500,225500,0
20241128,183900,38348787500,225500,225500,225500,225500,0
20241128,183800,38348787500,225500,225500,225500,225500,0
20241128,183700,38348787500,225500,225500,225500,225500,0
20241128,183600,38348787500,225500,225500,225500,225500,0
20241128,183500,38348787500,225500,225500,225500,225500,0
20241128,183400,38348787500,225500,225500,225500,225500,0
20241128,183300,38348787500,225500,225500,225500,225500,0
20241128,183200,38348787500,225500,225500,225500,225500,0
20241128,183100,38348787500,225500,225500,225500,225500,0
20241128,183000,38348787500,225500,225500,225500,225500,0
20241128,182900,38348787500,225500,225500,225500,225500,0
20241128,182800,38348787500,225500,225500,225500,225500,0
20241128,182700,38348787500,225500,225500,225500,225500,0
20241128,182600,38348787500,225500,225500,225500,225500,0
20241128,182500,38348787500,225500,225500,225500,225500,0
20241128,182400,38348787500,225500,225500,225500,225500,0
20241128,182300,38348787500,225500,225500,225500,225500,0
20241128,182200,38348787500,225500,225500,225500,225500,0
20241128,182100,38348787500,225500,225500,225500,225500,5133
20241128,182000,38348787500,225500,225500,225500,225500,0
20241128,181900,38348787500,225500,225500,225500,225500,0
20241128,181800,38348787500,225500,225500,225500,225500,0
20241128,181700,38348787500,225500,225500,225500,225500,0
20241128,181600,38348787500,225500,225500,225500,225500,0
20241128,181500,38348787500,225500,225500,225500,225500,0
20241128,181400,38348787500,225500,225500,225500,225500,0
20241128,181300,38348787500,225500,225500,225500,225500,0
20241128,181200,38348787500,225500,225500,225500,225500,0
20241128,181100,38348787500,225500,225500,225500,225500,0
20241128,181000,38348787500,225500,225500,225500,225500,0
20241128,180900,38348787500,225500,225500,225500,225500,0
20241128,180800,38348787500,225500,225500,225500,225500,0
20241128,180700,38348787500,225500,225500,225500,225500,0
20241128,180600,38348787500,225500,225500,225500,225500,0
20241128,180500,38348787500,225500,225500,225500,225500,0
20241128,180400,38348787500,225500,225500,225500,225500,0
20241128,180300,38348787500,225500,225500,225500,225500,0
20241128,180200,38348787500,225500,225500,225500,225500,0
20241128,180100,38348787500,225500,225500,225500,225500,0
20241128,180000,38348787500,225500,225500,225500,225500,0
20241128,175900,38348787500,225500,225500,225500,225500,0
20241128,175800,38348787500,225500,225500,225500,225500,0
20241128,175700,38348787500,225500,225500,225500,225500,0
20241128,175600,38348787500,225500,225500,225500,225500,0
20241128,175500,38348787500,225500,225500,225500,225500,0
20241128,175400,38348787500,225500,225500,225500,225500,0
20241128,175300,38348787500,225500,225500,225500,225500,0
20241128,175200,38348787500,225500,225500,225500,225500,0
20241128,175100,38348787500,225500,225500,225500,225500,5133
20241128,175000,38348787500,225500,225500,225500,225500,0
20241128,174900,38348787500,225500,225500,225500,225500,0
20241128,174800,38348787500,225500,225500,225500,225500,0
20241128,174700,38348787500,225500,225500,225500,225500,0
20241128,174600,38348787500,225500,225500,225500,225500,0
20241128,174500,38348787500,225500,225500,225500,225500,0
20241128,174400,38348787500,225500,225500,225500,225500,0
20241128,174300,38348787500,225500,225500,225500,225500,0
20241128,174200,38348787500,225500,225500,225500,225500,0
20241128,174100,38348787500,225500,225500,225500,225500,0
20241128,174000,38348787500,225500,225500,225500,225500,0
20241128,173900,38348787500,225500,225500,225500,225500,0
20241128,173800,38348787500,225500,225500,225500,225500,0
20241128,173700,38348787500,225500,225500,225500,225500,0
20241128,173600,38348787500,225500,225500,225500,225500,0
20241128,173500,38348787500,225500,225500,225500,225500,0
20241128,173400,38348787500,225500,225500,225500,225500,0
20241128,173300,38348787500,225500,225500,225500,225500,0
20241128,173200,38348787500,225500,225500,225500,225500,0
20241128,173100,38348787500,225500,225500,225500,225500,0
20241128,173000,38348787500,225500,225500,225500,225500,0
20241128,172900,38348787500,225500,225500,225500,225500,0
20241128,172800,38348787500,225500,225500,225500,225500,0
20241128,172700,38348787500,225500,225500,225500,225500,0
20241128,172600,38348787500,225500,225500,225500,225500,0
20241128,172500,38348787500,225500,225500,225500,225500,0
20241128,172400,38348787500,225500,225500,225500,225500,0
20241128,172300,38348787500,225500,225500,225500,225500,0
20241128,172200,38348787500,225500,225500,225500,225500,0
20241128,172100,38348787500,225500,225500,225500,225500,5133
20241128,172000,38348787500,225500,225500,225500,225500,0
20241128,171900,38348787500,225500,225500,225500,225500,0
20241128,171800,38348787500,225500,225500,225500,225500,0
20241128,171700,38348787500,225500,225500,225500,225500,0
20241128,171600,38348787500,225500,225500,225500,225500,0
20241128,171500,38348787500,225500,225500,225500,225500,0
20241128,171400,38348787500,225500,225500,225500,225500,0
20241128,171300,38348787500,225500,225500,225500,225500,0
20241128,171200,38348787500,225500,225500,225500,225500,0
20241128,171100,38348787500,225500,225500,225500,225500,0
20241128,171000,38348787500,225500,225500,225500,225500,0
20241128,170900,38348787500,225500,225500,225500,225500,0
20241128,170800,38348787500,225500,225500,225500,225500,0
20241128,170700,38348787500,225500,225500,225500,225500,0
20241128,170600,38348787500,225500,225500,225500,225500,0
20241128,170500,38348787500,225500,225500,225500,225500,0
20241128,170400,38348787500,225500,225500,225500,225500,0
20241128,170300,38348787500,225500,225500,225500,225500,0
20241128,170200,38348787500,225500,225500,225500,225500,0
20241128,170100,38348787500,225500,225500,225500,225500,0
20241128,170000,38348787500,225500,225500,225500,225500,0
20241128,165900,38348787500,225500,225500,225500,225500,0
20241128,165800,38348787500,225500,225500,225500,225500,0
20241128,165700,38348787500,225500,225500,225500,225500,0
20241128,165600,38348787500,225500,225500,225500,225500,0
20241128,165500,38348787500,225500,225500,225500,225500,0
20241128,165400,38348787500,225500,225500,225500,225500,0
20241128,165300,38348787500,225500,225500,225500,225500,0
20241128,165200,38348787500,225500,225500,225500,225500,0
20241128,165100,38348787500,225500,225500,225500,225500,5133
20241128,165000,38348787500,225500,225500,225500,225500,0
20241128,164900,38348787500,225500,225500,225500,225500,0
20241128,164800,38348787500,225500,225500,225500,225500,0
20241128,164700,38348787500,225500,225500,225500,225500,0
20241128,164600,38348787500,225500,225500,225500,225500,0
20241128,164500,38348787500,225500,225500,225500,225500,0
20241128,164400,38348787500,225500,225500,225500,225500,0
20241128,164300,38348787500,225500,225500,225500,225500,0
20241128,164200,38348787500,225500,225500,225500,225500,0
20241128,164100,38348787500,225500,225500,225500,225500,0
20241128,164000,38348787500,225500,225500,225500,225500,0
20241128,163900,38348787500,225500,225500,225500,225500,0
20241128,163800,38348787500,225500,225500,225500,225500,0
20241128,163700,38348787500,225500,225500,225500,225500,0
20241128,163600,38348787500,225500,225500,225500,225500,0
20241128,163500,38348787500,225500,225500,225500,225500,0
20241128,163400,38348787500,225500,225500,225500,225500,0
20241128,163300,38348787500,225500,225500,225500,225500,0
20241128,163200,38348787500,225500,225500,225500,225500,0
20241128,163100,38348787500,225500,225500,225500,225500,0
20241128,163000,38348787500,225500,225500,225500,225500,0
20241128,162900,38348787500,225500,225500,225500,225500,0
20241128,162800,38348787500,225500,225500,225500,225500,0
20241128,162700,38348787500,225500,225500,225500,225500,0
20241128,162600,38348787500,225500,225500,225500,225500,0
20241128,162500,38348787500,225500,225500,225500,225500,0
20241128,162400,38348787500,225500,225500,225500,225500,0
20241128,162300,38348787500,225500,225500,225500,225500,0
20241128,162200,38348787500,225500,225500,225500,225500,0
20241128,162100,38348787500,225500,225500,225500,225500,5133
20241128,162000,38348787500,225500,225500,225500,225500,0
20241128,161900,38348787500,225500,225500,225500,225500,0
20241128,161800,38348787500,225500,225500,225500,225500,0
20241128,161700,38348787500,225500,225500,225500,225500,0
20241128,161600,38348787500,225500,225500,225500,225500,0
20241128,161500,38348787500,225500,225500,225500,225500,0
20241128,161400,38348787500,225500,225500,225500,225500,0
20241128,161300,38348787500,225500,225500,225500,225500,0
20241128,161200,38348787500,225500,225500,225500,225500,0
20241128,161100,38348787500,225500,225500,225500,225500,0
20241128,161000,38348787500,225500,225500,225500,225500,0
20241128,160900,38348787500,225500,225500,225500,225500,0
20241128,160800,38348787500,225500,225500,225500,225500,0
20241128,160700,38348787500,225500,225500,225500,225500,0
20241128,160600,38348787500,225500,225500,225500,225500,0
20241128,160500,38348787500,225500,225500,225500,225500,0
20241128,160400,38348787500,225500,225500,225500,225500,0
20241128,160300,38348787500,225500,225500,225500,225500,0
20241128,160200,38348787500,225500,225500,225500,225500,0
20241128,160100,38348787500,225500,225500,225500,225500,0
20241128,160000,38348787500,225500,225500,225500,225500,0
20241128,155900,38348787500,225500,225500,225500,225500,0
20241128,155800,38348787500,225500,225500,225500,225500,0
20241128,155700,38348787500,225500,225500,225500,225500,0
20241128,155600,38348787500,225500,225500,225500,225500,0
20241128,155500,38348787500,225500,225500,225500,225500,0
20241128,155400,38348787500,225500,225500,225500,225500,0
20241128,155300,38348787500,225500,225500,225500,225500,0
20241128,155200,38348787500,225500,225500,225500,225500,0
20241128,155100,38348787500,225500,225500,225500,225500,5133
20241128,155000,38348787500,225500,225500,225500,225500,0
20241128,154900,38348787500,225500,225500,225500,225500,0
20241128,154800,38348787500,225500,225500,225500,225500,0
20241128,154700,38348787500,225500,225500,225500,225500,0
20241128,154600,38348787500,225500,225500,225500,225500,0
20241128,154500,38348787500,225500,225500,225500,225500,0
20241128,154400,38348787500,225500,225500,225500,225500,0
20241128,154300,38348787500,225500,225500,225500,225500,0
20241128,154200,38348787500,225500,225500,225500,225500,0
20241128,154100,38348787500,225500,225500,225500,225500,0
20241128,154000,38348787500,225500,225500,225500,225500,0
20241128,153900,38348787500,225500,225500,225500,225500,0
20241128,153800,38348787500,225500,225500,225500,225500,0
20241128,153700,38348787500,225500,225500,225500,225500,0
20241128,153600,38348787500,225500,225500,225500,225500,0
20241128,153500,38348787500,225500,225500,225500,225500,0
20241128,153400,38348787500,225500,225500,225500,225500,0
20241128,153300,38348787500,225500,225500,225500,225500,0
20241128,153200,38348787500,225500,225500,225500,225500,0
20241128,153100,38348787500,225500,225500,225500,225500,0
20241128,153000,38348787500,225500,225500,225500,225500,5133
20241128,152900,37191296000,225500,225500,225500,225500,0
20241128,152800,37191296000,225500,225500,225500,225500,0
20241128,152700,37191296000,225500,225500,225500,225500,0
20241128,152600,37191296000,225500,225500,225500,225500,0
20241128,152500,37191296000,225500,225500,225500,225500,0
20241128,152400,37191296000,225500,225500,225500,225500,0
20241128,152300,37191296000,225500,225500,225500,225500,0
20241128,152200,37191296000,225500,225500,225500,225500,0
20241128,152100,37191296000,225500,225500,225500,225500,0
20241128,152000,37191296000,225500,225500,225500,225500,0
20241128,151900,37191296000,225500,225500,225500,225000,291
20241128,151800,37125684500,225000,225500,225500,225000,134
20241128,151700,37095525500,225500,225000,225500,225000,366
20241128,151600,37013101000,225000,225000,225000,224500,822
20241128,151500,36828391000,225000,224500,225000,224500,508
20241128,151400,36714317000,224500,224500,225000,224500,526
20241128,151300,36596202000,224500,225000,225000,224500,1266
20241128,151200,36311961500,225000,225000,225500,224500,823
20241128,151100,36126925000,225000,225000,225500,224500,565
20241128,151000,35999865000,225000,225000,225500,225000,536
20241128,150900,35879245000,225000,225000,225500,224500,1182
20241128,150800,35613187000,225000,225000,225500,224500,562
20241128,150700,35486724000,225000,224500,225500,224500,1821
20241128,150600,35077527500,224500,224500,225000,224500,397
20241128,150500,34988388000,225000,225500,225500,224500,428
20241128,150400,34892143000,224500,225000,225500,224500,609
20241128,150300,34755130000,225000,225500,225500,225000,496
20241128,150200,34643512500,225000,225000,225500,225000,569
20241128,150100,34515471000,225000,225000,225500,225000,222
20241128,150000,34465506000,225000,225000,225500,225000,609
20241128,145900,34328416000,225000,225000,225500,224500,1618
20241128,145800,33964290500,225000,225500,225500,224500,1710
20241128,145700,33579520000,225000,225000,225500,225000,170
20241128,145600,33541232500,225000,225000,225500,225000,237
20241128,145500,33487883000,225000,225000,225500,225000,720
20241128,145400,33325871500,225000,226000,226000,225000,700
20241128,145300,33168050000,225500,225500,226000,225500,231
20241128,145200,33115947500,225500,226000,226000,225500,268
20241128,145100,33055449000,226000,225500,226000,225500,171
20241128,145000,33016863000,225500,225500,226500,225500,325
20241128,144900,32943540500,225500,225500,226500,225500,258
20241128,144800,32885334500,226000,226000,226500,225500,307
20241128,144700,32816062000,226500,225500,226500,225500,173
20241128,144600,32777020500,226000,226000,226500,225500,195
20241128,144500,32732959000,225500,226000,226500,225500,215
20241128,144400,32684401000,226500,226000,226500,226000,252
20241128,144300,32627439000,225500,226000,226500,225500,219
20241128,144200,32577964500,226000,225500,226500,225500,777
20241128,144100,32402415500,225500,225000,225500,225000,531
20241128,144000,32282815500,225500,225500,226000,225000,266
20241128,143900,32222874500,225000,226000,226000,225000,404
20241128,143800,32131759500,226000,225500,226000,225500,192
20241128,143700,32088450500,225500,225500,226000,225500,341
20241128,143600,32011532000,225500,225500,226000,225500,342
20241128,143500,31934391000,225500,225500,226000,225500,343
20241128,143400,31857023000,226000,226000,226000,225500,173
20241128,143300,31817979500,225500,225500,226000,225500,313
20241128,143200,31747362500,225500,225500,226500,225500,265
20241128,143100,31687538000,226000,226000,226000,225500,309
20241128,143000,31617844000,225500,226000,226500,225500,206
20241128,142900,31571350000,226500,226500,226500,225500,276
20241128,142800,31508965000,226000,226000,226500,226000,240
20241128,142700,31454710500,226500,226000,226500,226000,174
20241128,142600,31415372500,226000,226000,226500,225500,1106
20241128,142500,31165438500,226000,226000,226000,225500,155
20241128,142400,31130450000,226000,225500,226000,225500,203
20241128,142300,31084644000,225500,225500,226000,225500,154
20241128,142200,31049879500,226000,226000,226000,225500,220
20241128,142100,31000257000,225500,226000,226000,225500,223
20241128,142000,30949912500,226000,225500,226000,225500,240
20241128,141900,30895764500,225500,225500,226000,225500,139
20241128,141800,30864407000,225500,226000,226000,225500,361
20241128,141700,30782966000,226000,225500,226000,225000,452
20241128,141600,30680959000,225500,225500,226000,225000,333
20241128,141500,30605863000,225500,225500,226000,225000,203
20241128,141400,30560080000,225000,225000,225500,225000,222
20241128,141300,30510101000,225000,225000,225500,225000,197
20241128,141200,30465734000,225500,225000,225500,225000,161
20241128,141100,30429470000,225000,225500,225500,225000,254
20241128,141000,30372273000,225000,225000,225500,225000,204
20241128,140900,30326336500,225000,225000,225500,225000,285
20241128,140800,30262176500,225500,225500,225500,225000,153
20241128,140700,30227721000,225500,225500,225500,225000,241
20241128,140600,30173451500,225000,225000,225500,225000,175
20241128,140500,30134060500,225500,225000,225500,225000,206
20241128,140400,30087677500,225000,224500,225500,224500,193
20241128,140300,30044268000,224500,225000,225500,224500,930
20241128,140200,29835264000,225000,225500,225500,225000,177
20241128,140100,29795420500,225500,225500,225500,225000,755
20241128,140000,29625519000,225500,225500,225500,225000,263
20241128,135900,29566314000,225500,225500,225500,225000,205
20241128,135800,29520168000,225500,225500,226000,225000,248
20241128,135700,29464240500,225500,225500,226000,225500,183
20241128,135600,29422962000,225500,225500,226000,225000,131
20241128,135500,29393433500,225500,225000,226000,225000,268
20241128,135400,29333013500,225500,225000,225500,225000,191
20241128,135300,29289981000,225500,225500,226000,225000,211
20241128,135200,29242423500,225000,225500,226000,225000,132
20241128,135100,29212679000,225000,226500,226500,225000,904
20241128,135000,29008529000,226500,226000,226500,226000,169
20241128,134900,28970311500,226500,226000,226500,226000,153
20241128,134800,28935716000,226000,226500,226500,226000,195
20241128,134700,28891598000,226500,226000,226500,226000,402
20241128,134600,28800728000,226500,226000,226500,226000,120
20241128,134500,28773591000,226000,226500,226500,226000,183
20241128,134400,28732189500,226500,226000,226500,226000,164
20241128,134300,28695095500,226000,226500,227000,226000,1204
20241128,134200,28422405000,227000,226000,227000,226000,612
20241128,134100,28283791500,226000,226000,226500,226000,147
20241128,134000,28250539500,226500,226500,226500,226000,461
20241128,133900,28146284500,226500,225000,226500,225000,597
20241128,133800,28011455000,225000,225500,226000,225000,293
20241128,133700,27945436500,225500,225000,226000,225000,333
20241128,133600,27870356000,225000,225000,225500,225000,164
20241128,133500,27833432000,225000,225000,225500,225000,160
20241128,133400,27797423000,224500,225000,225500,224500,169
20241128,133300,27759453500,225000,225000,225500,224500,284
20241128,133200,27695528500,225000,225000,225500,225000,216
20241128,133100,27646920000,225500,225500,225500,225000,126
20241128,133000,27618544500,225500,225000,225500,225000,229
20241128,132900,27567001500,225000,225500,225500,225000,126
20241128,132800,27538633500,225500,225000,225500,224500,234
20241128,132700,27485974000,225000,224500,225000,224500,181
20241128,132600,27445332000,224500,224500,225000,224500,177
20241128,132500,27405577500,224500,224500,225000,224500,155
20241128,132400,27370758500,224500,224500,225000,224500,114
20241128,132300,27345161000,225000,224500,225000,224000,824
20241128,132200,27160183500,225000,225000,225000,224500,973
20241128,132100,26941724500,225000,224500,225000,224500,220
20241128,132000,26892314000,224500,224500,225000,224500,168
20241128,131900,26854583000,224500,225000,225000,224500,320
20241128,131800,26782719000,224500,225000,225000,224500,122
20241128,131700,26755312000,224500,225000,225500,224500,181
20241128,131600,26714633500,225500,225000,225500,225000,216
20241128,131500,26666016000,225500,225000,225500,225000,188
20241128,131400,26623700000,225000,225500,225500,225000,129
20241128,131300,26594655500,225500,225000,225500,224500,271
20241128,131200,26533684000,225500,225000,225500,224500,273
20241128,131100,26472242500,225000,225500,225500,225000,764
20241128,131000,26300318500,225500,225000,225500,225000,167
20241128,130900,26262735500,225000,225500,226000,225000,441
20241128,130800,26163408500,225500,225000,225500,225000,282
20241128,130700,26099889000,225500,226000,226000,225500,76
20241128,130600,26082733000,225500,225500,226000,225000,187
20241128,130500,26040564500,225500,225500,226000,225500,57
20241128,130400,26027698500,225000,225500,226000,225000,198
20241128,130300,25983038000,226000,226000,226000,225000,118
20241128,130200,25956410500,226000,226500,226500,225500,239
20241128,130100,25902423000,226000,226000,226500,226000,416
20241128,130000,25808390000,226000,225500,226500,225000,500
20241128,125900,25695418000,225500,226000,226000,225500,78
20241128,125800,25677816000,225500,225500,226000,225500,230
20241128,125700,25625943000,225500,226000,226000,225500,286
20241128,125600,25561438000,225500,226000,226000,225500,77
20241128,125500,25544068500,225500,226000,226000,225500,152
20241128,125400,25509773000,225500,225500,226000,225500,145
20241128,125300,25477058000,225500,226000,226000,225500,59
20241128,125200,25463744500,226000,225500,226000,225000,412
20241128,125100,25370806500,225500,225000,225500,224500,156
20241128,125000,25335702500,225500,225500,225500,225000,140
20241128,124900,25304189500,225000,225000,225500,225000,183
20241128,124800,25263006500,225500,225500,225500,225000,207
20241128,124700,25216413000,225500,225000,225500,225000,220
20241128,124600,25166852500,225000,225000,225500,225000,325
20241128,124500,25093717500,225000,224500,225500,224500,544
20241128,124400,24971308500,224500,224500,225000,224500,140
20241128,124300,24939864500,224500,225000,225000,224500,303
20241128,124200,24871831500,225000,225000,225000,224500,114
20241128,124100,24846220500,225000,225500,225500,224500,604
20241128,124000,24710382000,225000,225000,225500,225000,103
20241128,123900,24687195000,225000,225000,225500,225000,239
20241128,123800,24633408000,225000,225500,225500,225000,270
20241128,123700,24572624000,225000,225500,226000,225000,389
20241128,123600,24484930000,225500,226000,226000,225500,134
20241128,123500,24454701500,226000,226000,226000,225500,115
20241128,123400,24428752500,225500,226500,226500,225500,181
20241128,123300,24387847500,226500,226500,226500,226000,173
20241128,123200,24348737000,226500,226500,227000,226000,108
20241128,123100,24324292000,226000,226000,226500,226000,203
20241128,123000,24278397500,226500,226500,226500,226000,126
20241128,122900,24249879500,226500,227000,227000,226500,109
20241128,122800,24225179500,226500,226500,227000,226500,146
20241128,122700,24192087000,226500,226500,227000,226000,145
20241128,122600,24159262000,226500,226500,227000,226000,228
20241128,122500,24107640500,226500,226000,227000,226000,779
20241128,122400,23931527000,225500,226500,227000,225500,945
20241128,122300,23717811500,226500,226000,226500,225500,433
20241128,122200,23619876500,226500,226500,226500,225500,496
20241128,122100,23507741000,226500,226000,226500,226000,111
20241128,122000,23482649000,226500,226500,226500,226000,176
20241128,121900,23442862000,226000,227000,227000,226000,482
20241128,121800,23333727500,226500,227000,227000,226500,145
20241128,121700,23300871500,226500,226500,227000,226000,133
20241128,121600,23270749500,227000,226500,227000,226000,342
20241128,121500,23193305500,226500,227000,227000,226000,571
20241128,121400,23064153500,227000,227000,227000,226000,128
20241128,121300,23035172000,227000,226500,227000,226000,55
20241128,121200,23022711000,226500,226000,226500,226000,131
20241128,121100,22993093500,226000,226500,226500,226000,88
20241128,121000,22973178500,226500,226000,226500,226000,243
20241128,120900,22918198000,226500,226500,227000,226000,420
20241128,120800,22823034000,226500,227000,227000,226500,989
20241128,120700,22598666500,227000,226000,227000,225500,2225
20241128,120600,22095013000,225500,225500,226000,225500,131
20241128,120500,22065467000,226000,226500,226500,225500,335
20241128,120400,21989786500,226500,226000,226500,226000,555
20241128,120300,21864346000,226500,226000,226500,226000,60
20241128,120200,21850772000,226000,226500,226500,226000,103
20241128,120100,21827487000,226000,226000,226500,226000,125
20241128,120000,21799228000,226500,226000,226500,226000,96
20241128,115900,21777519000,226500,226000,226500,226000,339
20241128,115800,21700889000,226000,226000,226500,226000,135
20241128,115700,21670369500,226500,225500,226500,225500,473
20241128,115600,21563517000,226000,226000,226000,225500,114
20241128,115500,21537792500,226000,225500,226000,225500,221
20241128,115400,21487942500,225500,226000,226000,225500,172
20241128,115300,21449132000,225500,225500,226000,225500,401
20241128,115200,21358640000,226000,225500,226000,225500,281
20241128,115100,21295248000,225500,225500,226000,225500,343
20241128,115000,21217850000,225500,225500,226000,225000,317
20241128,114900,21146413000,225000,225000,225500,225000,267
20241128,114800,21086326000,225000,225000,225500,225000,77
20241128,114700,21068990000,225000,225000,225500,224500,218
20241128,114600,21019956000,225000,225500,225500,225000,152
20241128,114500,20985748000,225500,225500,226000,225000,216
20241128,114400,20937124000,225500,225500,226000,225500,133
20241128,114300,20907122000,226000,225500,226000,224500,305
20241128,114200,20838527500,225000,225000,225500,224500,35
20241128,114100,20830648000,225500,224500,225500,224500,474
20241128,114000,20724069500,224500,224500,225000,224000,434
20241128,113900,20626634000,224500,225000,225000,224500,790
20241128,113800,20449275000,225000,224500,225000,224500,185
20241128,113700,20407704000,225000,224500,225000,224500,206
20241128,113600,20361444500,225000,224500,225000,224500,460
20241128,113500,20258160500,225000,224500,225000,224500,192
20241128,113400,20215046000,224500,225000,225500,224500,1197
20241128,113300,19945691500,225000,225500,225500,225000,214
20241128,113200,19897524000,225500,226000,226000,225000,204
20241128,113100,19851558000,225500,225500,226000,225500,391
20241128,113000,19763348000,225000,225500,226000,225000,211
20241128,112900,19715777000,225500,225000,225500,225000,482
20241128,112800,19607286000,225500,226000,226000,225000,143
20241128,112700,19575063000,226000,225500,226000,225000,92
20241128,112600,19554315500,225000,225500,225500,225000,196
20241128,112500,19510176500,225500,225500,226000,225000,80
20241128,112400,19492135000,225000,225500,226000,225000,531
20241128,112300,19372440000,225000,225000,225500,225000,546
20241128,112200,19249518500,225000,225500,225500,224500,259
20241128,112100,19191228500,225000,225500,225500,225000,97
20241128,112000,19169391000,225000,225000,225500,224500,916
20241128,111900,18963248000,225000,225000,225500,225000,269
20241128,111800,18902712500,225000,225000,225500,225000,263
20241128,111700,18843527000,225500,225500,225500,225000,230
20241128,111600,18791746000,225000,226000,226000,225000,337
20241128,111500,18715814000,225500,226000,226000,225500,120
20241128,111400,18688745000,226000,226000,226000,225000,268
20241128,111300,18628336500,225500,225000,226000,225000,208
20241128,111200,18581419500,225000,225500,225500,225000,255
20241128,111100,18524022500,225500,225000,225500,225000,172
20241128,111000,18485303500,225000,225500,225500,225000,250
20241128,110900,18428999500,225000,225000,225500,225000,259
20241128,110800,18370703500,225000,225000,225500,224500,706
20241128,110700,18211847500,225500,225500,226000,225000,164
20241128,110600,18174902000,226000,225500,226000,225500,277
20241128,110500,18112415000,226000,226500,226500,225500,194
20241128,110400,18068649000,226000,225500,226000,224500,1068
20241128,110300,17827824500,225000,225000,225500,225000,274
20241128,110200,17766165500,225000,225000,225500,225000,181
20241128,110100,17725429000,225500,225000,225500,225000,295
20241128,110000,17659040000,225000,225000,225000,224500,523
20241128,105900,17541520500,225000,225000,225500,224500,314
20241128,105800,17470954500,225500,225000,225500,225000,383
20241128,105700,17384769500,225000,225000,225500,225000,274
20241128,105600,17323097000,225000,225000,225500,225000,386
20241128,105500,17236237500,225500,225000,225500,225000,262
20241128,105400,17177273500,225000,225500,225500,225000,446
20241128,105300,17076899500,225500,225000,225500,225000,285
20241128,105200,17012758000,225500,225000,225500,225000,895
20241128,105100,16811114500,225000,225500,226000,225000,1246
20241128,105000,16530184000,226000,226500,226500,225500,465
20241128,104900,16425086000,226500,226500,226500,226000,88
20241128,104800,16405180000,226500,226500,227000,226000,295
20241128,104700,16338442000,226500,226500,226500,226000,426
20241128,104600,16242097000,226000,226000,226500,225500,302
20241128,104500,16173832500,226500,226500,226500,225500,189
20241128,104400,16131110000,226000,226000,226000,225000,1042
20241128,104300,15895972000,226000,225500,226000,225500,367
20241128,104200,15813204000,225500,225500,226000,225000,914
20241128,104100,15607133000,225500,226000,226000,225000,1030
20241128,104000,15374958500,225500,225500,226000,225500,400
20241128,103900,15284751000,225500,226000,226000,225500,742
20241128,103800,15117414500,226000,226000,226500,225500,885
20241128,103700,14917561000,226500,226000,226500,226000,613
20241128,103600,14778969000,226000,226000,226500,226000,489
20241128,103500,14668451500,226000,226500,226500,226000,120
20241128,103400,14641321500,226000,226500,226500,226000,628
20241128,103300,14499243500,227000,226000,227000,226000,619
20241128,103200,14359077500,226500,226500,227000,226000,1231
20241128,103100,14080254000,226500,226500,227500,226500,183
20241128,103000,14038774000,227000,227500,227500,226500,422
20241128,102900,13942985000,227500,227500,227500,227000,291
20241128,102800,13876913500,227500,226500,227500,226500,344
20241128,102700,13798871500,226500,227000,227000,226500,239
20241128,102600,13744721500,227000,227000,227000,226500,406
20241128,102500,13652728500,227000,227500,227500,227000,361
20241128,102400,13570779000,227500,227500,227500,227000,110
20241128,102300,13545790000,227500,228000,228000,227000,677
20241128,102200,13391815500,227500,227500,228000,227000,208
20241128,102100,13344493000,227500,227500,228000,227500,144
20241128,102000,13311728500,228000,227500,228000,227500,165
20241128,101900,13274174500,227500,228000,228500,227500,473
20241128,101800,13166371500,228000,228500,228500,227500,471
20241128,101700,13059052000,228000,228000,228500,227500,370
20241128,101600,12974587500,228000,227000,228500,227000,386
20241128,101500,12886614000,227500,227000,227500,227000,163
20241128,101400,12849592500,227000,227000,227500,227000,251
20241128,101300,12792597000,227000,227500,228000,227000,1026
20241128,101200,12559164500,228000,228000,228500,227500,69
20241128,101100,12543440500,227500,227000,228500,227000,574
20241128,101000,12412802500,227500,228000,228000,227000,251
20241128,100900,12355687000,227000,227500,228000,227000,484
20241128,100800,12245745000,227500,228000,228000,227500,116
20241128,100700,12219330000,228000,227000,228000,227000,1084
20241128,100600,11972857500,227000,227000,227500,226500,469
20241128,100500,11866376500,227000,227500,228000,227000,2496
20241128,100400,11299279500,227500,227500,228000,227500,365
20241128,100300,11216221000,227500,228000,228500,227500,632
20241128,100200,11072140000,228500,228500,229000,228000,102
20241128,100100,11048836500,228500,229000,229000,228500,383
20241128,100000,10961248000,229000,229000,229000,228500,188
20241128,095900,10918268500,228500,229500,229500,228500,497
20241128,095800,10804620000,229500,229000,229500,228000,976
20241128,095700,10581399500,229000,229000,229000,228500,158
20241128,095600,10545273000,229000,229500,229500,228500,293
20241128,095500,10478185500,229500,230000,230000,229500,627
20241128,095400,10334178500,229500,229000,230000,229000,112
20241128,095300,10308487000,229000,229500,230000,229000,154
20241128,095200,10273143500,229500,229500,230000,229000,143
20241128,095100,10240311000,229500,229500,230000,229000,141
20241128,095000,10207960500,229000,229500,229500,229000,302
20241128,094900,10138793000,229000,229500,230000,228500,1080
20241128,094800,9891256500,229000,229000,229500,229000,109
20241128,094700,9866285000,229000,229500,230000,229000,405
20241128,094600,9773512000,229500,230000,230000,229500,297
20241128,094500,9705311000,230000,230000,230000,229000,185
20241128,094400,9662860000,230000,229500,230000,229500,506
20241128,094300,9546692000,229500,230000,230500,229500,465
20241128,094200,9439747500,230500,230000,230500,230000,393
20241128,094100,9349348500,230500,230500,230500,230000,189
20241128,094000,9305786000,230500,230000,230500,229500,537
20241128,093900,9182125000,230000,230500,231000,230000,344
20241128,093800,9102840000,230500,230500,231000,230500,446
20241128,093700,9000032500,230000,229500,230500,229000,1345
20241128,093600,8690549500,229500,230000,230000,229500,444
20241128,093500,8588644000,229500,229500,230000,229500,146
20241128,093400,8555131000,229500,230000,230500,229500,541
20241128,093300,8430881500,230500,230000,230500,230000,140
20241128,093200,8398680000,229500,231000,231000,229500,732
20241128,093100,8230062500,230500,231500,232500,230500,3928
20241128,093000,7319958000,231500,231000,231500,231000,507
20241128,092900,7202725500,231000,231500,231500,231000,589
20241128,092800,7066530500,231500,230000,231500,230000,1722
20241128,092700,6669341500,230000,230000,230000,229000,2205
20241128,092600,6163464000,230000,230500,231000,230000,394
20241128,092500,6072659000,230500,230500,231000,230500,496
20241128,092400,5958278000,230500,231000,231000,230000,1182
20241128,092300,5685841000,230500,230000,231000,230000,1986
20241128,092200,5228028500,230000,229500,230000,229500,744
20241128,092100,5056948000,230000,228000,230000,228000,1722
20241128,092000,4662553500,228500,227500,228500,227000,780
20241128,091900,4484948500,227500,228500,228500,227500,702
20241128,091800,4325034000,228000,227500,228500,227500,681
20241128,091700,4169840500,227500,226500,228000,226000,2182
20241128,091600,3674262500,226500,226500,227000,226000,624
20241128,091500,3532922500,227000,227000,227000,226500,114
20241128,091400,3507059000,227000,226500,227500,226500,653
20241128,091300,3358913000,226000,227000,227000,226000,1020
20241128,091200,3127641000,227000,228000,228000,227000,501
20241128,091100,3013831500,227500,228500,228500,227500,441
20241128,091000,2913230500,228500,228000,229000,228000,800
20241128,090900,2730209000,228000,228000,229000,228000,1047
20241128,090800,2491135000,228000,228000,228500,227500,687
20241128,090700,2334445500,228000,227000,228000,226000,1078
20241128,090600,2089981000,227000,227000,227500,226500,771
20241128,090500,1915031500,226500,226000,227000,225500,665
20241128,090400,1764670000,226000,227000,227500,226000,820
20241128,090300,1578980500,227000,225000,227500,224500,885
20241128,090200,1378847000,225500,224000,225500,223500,1643
20241128,090100,1010520500,224000,225500,225500,223500,1935
20241128,090000,576313000,225000,229500,230000,225000,2456