KissMeData/005180/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184400,6230732400,70800,70800,70800,70800,1276
20241122,184300,6230732400,70800,70800,70800,70800,0
20241122,184200,6230732400,70800,70800,70800,70800,0
20241122,184100,6230732400,70800,70800,70800,70800,0
20241122,184000,6230732400,70800,70800,70800,70800,0
20241122,183900,6230732400,70800,70800,70800,70800,0
20241122,183800,6230732400,70800,70800,70800,70800,0
20241122,183700,6230732400,70800,70800,70800,70800,0
20241122,183600,6230732400,70800,70800,70800,70800,0
20241122,183500,6230732400,70800,70800,70800,70800,0
20241122,183400,6230732400,70800,70800,70800,70800,0
20241122,183300,6230732400,70800,70800,70800,70800,0
20241122,183200,6230732400,70800,70800,70800,70800,0
20241122,183100,6230732400,70800,70800,70800,70800,0
20241122,183000,6230732400,70800,70800,70800,70800,0
20241122,182900,6230732400,70800,70800,70800,70800,0
20241122,182800,6230732400,70800,70800,70800,70800,0
20241122,182700,6230732400,70800,70800,70800,70800,0
20241122,182600,6230732400,70800,70800,70800,70800,0
20241122,182500,6230732400,70800,70800,70800,70800,0
20241122,182400,6230732400,70800,70800,70800,70800,0
20241122,182300,6230732400,70800,70800,70800,70800,0
20241122,182200,6230732400,70800,70800,70800,70800,0
20241122,182100,6230732400,70800,70800,70800,70800,0
20241122,182000,6230732400,70800,70800,70800,70800,0
20241122,181900,6230732400,70800,70800,70800,70800,0
20241122,181800,6230732400,70800,70800,70800,70800,0
20241122,181700,6230732400,70800,70800,70800,70800,0
20241122,181600,6230732400,70800,70800,70800,70800,0
20241122,181500,6230732400,70800,70800,70800,70800,0
20241122,181400,6230732400,70800,70800,70800,70800,1276
20241122,181300,6230732400,70800,70800,70800,70800,0
20241122,181200,6230732400,70800,70800,70800,70800,0
20241122,181100,6230732400,70800,70800,70800,70800,0
20241122,181000,6230732400,70800,70800,70800,70800,0
20241122,180900,6230732400,70800,70800,70800,70800,0
20241122,180800,6230732400,70800,70800,70800,70800,0
20241122,180700,6230732400,70800,70800,70800,70800,0
20241122,180600,6230732400,70800,70800,70800,70800,0
20241122,180500,6230732400,70800,70800,70800,70800,0
20241122,180400,6230732400,70800,70800,70800,70800,0
20241122,180300,6230732400,70800,70800,70800,70800,0
20241122,180200,6230732400,70800,70800,70800,70800,0
20241122,180100,6230732400,70800,70800,70800,70800,0
20241122,180000,6230732400,70800,70800,70800,70800,0
20241122,175900,6230732400,70800,70800,70800,70800,0
20241122,175800,6230732400,70800,70800,70800,70800,0
20241122,175700,6230732400,70800,70800,70800,70800,0
20241122,175600,6230732400,70800,70800,70800,70800,0
20241122,175500,6230732400,70800,70800,70800,70800,0
20241122,175400,6230732400,70800,70800,70800,70800,0
20241122,175300,6230732400,70800,70800,70800,70800,0
20241122,175200,6230732400,70800,70800,70800,70800,0
20241122,175100,6230732400,70800,70800,70800,70800,0
20241122,175000,6230732400,70800,70800,70800,70800,0
20241122,174900,6230732400,70800,70800,70800,70800,0
20241122,174800,6230732400,70800,70800,70800,70800,0
20241122,174700,6230732400,70800,70800,70800,70800,0
20241122,174600,6230732400,70800,70800,70800,70800,0
20241122,174500,6230732400,70800,70800,70800,70800,0
20241122,174400,6230732400,70800,70800,70800,70800,1276
20241122,174300,6230732400,70800,70800,70800,70800,0
20241122,174200,6230732400,70800,70800,70800,70800,0
20241122,174100,6230732400,70800,70800,70800,70800,0
20241122,174000,6230732400,70800,70800,70800,70800,0
20241122,173900,6230732400,70800,70800,70800,70800,0
20241122,173800,6230732400,70800,70800,70800,70800,0
20241122,173700,6230732400,70800,70800,70800,70800,0
20241122,173600,6230732400,70800,70800,70800,70800,0
20241122,173500,6230732400,70800,70800,70800,70800,0
20241122,173400,6230732400,70800,70800,70800,70800,0
20241122,173300,6230732400,70800,70800,70800,70800,0
20241122,173200,6230732400,70800,70800,70800,70800,0
20241122,173100,6230732400,70800,70800,70800,70800,0
20241122,173000,6230732400,70800,70800,70800,70800,0
20241122,172900,6230732400,70800,70800,70800,70800,0
20241122,172800,6230732400,70800,70800,70800,70800,0
20241122,172700,6230732400,70800,70800,70800,70800,0
20241122,172600,6230732400,70800,70800,70800,70800,0
20241122,172500,6230732400,70800,70800,70800,70800,0
20241122,172400,6230732400,70800,70800,70800,70800,0
20241122,172300,6230732400,70800,70800,70800,70800,0
20241122,172200,6230732400,70800,70800,70800,70800,0
20241122,172100,6230732400,70800,70800,70800,70800,0
20241122,172000,6230732400,70800,70800,70800,70800,0
20241122,171900,6230732400,70800,70800,70800,70800,0
20241122,171800,6230732400,70800,70800,70800,70800,0
20241122,171700,6230732400,70800,70800,70800,70800,0
20241122,171600,6230732400,70800,70800,70800,70800,0
20241122,171500,6230732400,70800,70800,70800,70800,0
20241122,171400,6230732400,70800,70800,70800,70800,1276
20241122,171300,6230732400,70800,70800,70800,70800,0
20241122,171200,6230732400,70800,70800,70800,70800,0
20241122,171100,6230732400,70800,70800,70800,70800,0
20241122,171000,6230732400,70800,70800,70800,70800,0
20241122,170900,6230732400,70800,70800,70800,70800,0
20241122,170800,6230732400,70800,70800,70800,70800,0
20241122,170700,6230732400,70800,70800,70800,70800,0
20241122,170600,6230732400,70800,70800,70800,70800,0
20241122,170500,6230732400,70800,70800,70800,70800,0
20241122,170400,6230732400,70800,70800,70800,70800,0
20241122,170300,6230732400,70800,70800,70800,70800,0
20241122,170200,6230732400,70800,70800,70800,70800,0
20241122,170100,6230732400,70800,70800,70800,70800,0
20241122,170000,6230732400,70800,70800,70800,70800,0
20241122,165900,6230732400,70800,70800,70800,70800,0
20241122,165800,6230732400,70800,70800,70800,70800,0
20241122,165700,6230732400,70800,70800,70800,70800,0
20241122,165600,6230732400,70800,70800,70800,70800,0
20241122,165500,6230732400,70800,70800,70800,70800,0
20241122,165400,6230732400,70800,70800,70800,70800,0
20241122,165300,6230732400,70800,70800,70800,70800,0
20241122,165200,6230732400,70800,70800,70800,70800,0
20241122,165100,6230732400,70800,70800,70800,70800,0
20241122,165000,6230732400,70800,70800,70800,70800,0
20241122,164900,6230732400,70800,70800,70800,70800,0
20241122,164800,6230732400,70800,70800,70800,70800,0
20241122,164700,6230732400,70800,70800,70800,70800,0
20241122,164600,6230732400,70800,70800,70800,70800,0
20241122,164500,6230732400,70800,70800,70800,70800,0
20241122,164400,6230732400,70800,70800,70800,70800,1276
20241122,164300,6230732400,70800,70800,70800,70800,0
20241122,164200,6230732400,70800,70800,70800,70800,0
20241122,164100,6230732400,70800,70800,70800,70800,0
20241122,164000,6230732400,70800,70800,70800,70800,0
20241122,163900,6230732400,70800,70800,70800,70800,0
20241122,163800,6230732400,70800,70800,70800,70800,0
20241122,163700,6230732400,70800,70800,70800,70800,0
20241122,163600,6230732400,70800,70800,70800,70800,0
20241122,163500,6230732400,70800,70800,70800,70800,0
20241122,163400,6230732400,70800,70800,70800,70800,0
20241122,163300,6230732400,70800,70800,70800,70800,0
20241122,163200,6230732400,70800,70800,70800,70800,0
20241122,163100,6230732400,70800,70800,70800,70800,0
20241122,163000,6230732400,70800,70800,70800,70800,0
20241122,162900,6230732400,70800,70800,70800,70800,0
20241122,162800,6230732400,70800,70800,70800,70800,0
20241122,162700,6230732400,70800,70800,70800,70800,0
20241122,162600,6230732400,70800,70800,70800,70800,0
20241122,162500,6230732400,70800,70800,70800,70800,0
20241122,162400,6230732400,70800,70800,70800,70800,0
20241122,162300,6230732400,70800,70800,70800,70800,0
20241122,162200,6230732400,70800,70800,70800,70800,0
20241122,162100,6230732400,70800,70800,70800,70800,0
20241122,162000,6230732400,70800,70800,70800,70800,0
20241122,161900,6230732400,70800,70800,70800,70800,0
20241122,161800,6230732400,70800,70800,70800,70800,0
20241122,161700,6230732400,70800,70800,70800,70800,0
20241122,161600,6230732400,70800,70800,70800,70800,0
20241122,161500,6230732400,70800,70800,70800,70800,0
20241122,161400,6230732400,70800,70800,70800,70800,1276
20241122,161300,6230732400,70800,70800,70800,70800,0
20241122,161200,6230732400,70800,70800,70800,70800,0
20241122,161100,6230732400,70800,70800,70800,70800,0
20241122,161000,6230732400,70800,70800,70800,70800,0
20241122,160900,6230732400,70800,70800,70800,70800,0
20241122,160800,6230732400,70800,70800,70800,70800,0
20241122,160700,6230732400,70800,70800,70800,70800,0
20241122,160600,6230732400,70800,70800,70800,70800,0
20241122,160500,6230732400,70800,70800,70800,70800,0
20241122,160400,6230732400,70800,70800,70800,70800,0
20241122,160300,6230732400,70800,70800,70800,70800,0
20241122,160200,6230732400,70800,70800,70800,70800,0
20241122,160100,6230732400,70800,70800,70800,70800,0
20241122,160000,6230732400,70800,70800,70800,70800,0
20241122,155900,6230732400,70800,70800,70800,70800,0
20241122,155800,6230732400,70800,70800,70800,70800,0
20241122,155700,6230732400,70800,70800,70800,70800,0
20241122,155600,6230732400,70800,70800,70800,70800,0
20241122,155500,6230732400,70800,70800,70800,70800,0
20241122,155400,6230732400,70800,70800,70800,70800,0
20241122,155300,6230732400,70800,70800,70800,70800,0
20241122,155200,6230732400,70800,70800,70800,70800,0
20241122,155100,6230732400,70800,70800,70800,70800,0
20241122,155000,6230732400,70800,70800,70800,70800,0
20241122,154900,6230732400,70800,70800,70800,70800,0
20241122,154800,6230732400,70800,70800,70800,70800,0
20241122,154700,6230732400,70800,70800,70800,70800,0
20241122,154600,6230732400,70800,70800,70800,70800,0
20241122,154500,6230732400,70800,70800,70800,70800,0
20241122,154400,6230732400,70800,70800,70800,70800,1276
20241122,154300,6230732400,70800,70800,70800,70800,0
20241122,154200,6230732400,70800,70800,70800,70800,0
20241122,154100,6230732400,70800,70800,70800,70800,0
20241122,154000,6230732400,70800,70800,70800,70800,0
20241122,153900,6230732400,70800,70800,70800,70800,0
20241122,153800,6230732400,70800,70800,70800,70800,0
20241122,153700,6230732400,70800,70800,70800,70800,0
20241122,153600,6230732400,70800,70800,70800,70800,0
20241122,153500,6230732400,70800,70800,70800,70800,0
20241122,153400,6230732400,70800,70800,70800,70800,0
20241122,153300,6230732400,70800,70800,70800,70800,0
20241122,153200,6230732400,70800,70800,70800,70800,0
20241122,153100,6230732400,70800,70800,70800,70800,0
20241122,153000,6230732400,70800,70800,70800,70800,1276
20241122,152900,6140391600,70300,70300,70300,70300,0
20241122,152800,6140391600,70300,70300,70300,70300,0
20241122,152700,6140391600,70300,70300,70300,70300,0
20241122,152600,6140391600,70300,70300,70300,70300,0
20241122,152500,6140391600,70300,70300,70300,70300,0
20241122,152400,6140391600,70300,70300,70300,70300,0
20241122,152300,6140391600,70300,70300,70300,70300,0
20241122,152200,6140391600,70300,70300,70300,70300,0
20241122,152100,6140391600,70300,70300,70300,70300,0
20241122,152000,6140391600,70300,70300,70300,70300,0
20241122,151900,6140391600,70300,70300,70400,70300,8
20241122,151800,6139828900,70300,70500,70500,70300,490
20241122,151700,6105302100,70500,70500,70500,70400,130
20241122,151600,6096145700,70600,70500,70600,70400,153
20241122,151500,6085359300,70500,70400,70500,70400,40
20241122,151400,6082542900,70400,70500,70500,70300,25
20241122,151300,6080784000,70500,70500,70500,70400,54
20241122,151200,6076981800,70500,70500,70500,70400,9
20241122,151100,6076347500,70500,70500,70500,70400,58
20241122,151000,6072263400,70500,70400,70500,70400,60
20241122,150900,6068037900,70300,70500,70500,70300,11
20241122,150800,6067263200,70500,70300,70500,70300,18
20241122,150700,6065994500,70500,70600,70600,70400,50
20241122,150600,6062472000,70600,70500,70600,70500,121
20241122,150500,6053929600,70500,70500,70600,70400,94
20241122,150400,6047308200,70500,70500,70500,70500,38
20241122,150300,6044629200,70300,70400,70600,70300,94
20241122,150200,6038005500,70400,70600,70600,70300,175
20241122,150100,6025683500,70600,70600,70600,70400,34
20241122,150000,6023284500,70600,70600,70700,70500,549
20241122,145900,5984565000,70600,70500,70600,70400,73
20241122,145800,5979415600,70600,70500,70600,70400,90
20241122,145700,5973070200,70500,70600,70600,70500,90
20241122,145600,5966723200,70600,70400,70700,70300,83
20241122,145500,5960871900,70400,70600,70600,70300,243
20241122,145400,5943779400,70600,70400,70600,70400,170
20241122,145300,5931793800,70400,70500,70500,70400,69
20241122,145200,5926934500,70500,70400,70500,70400,153
20241122,145100,5916153300,70500,70400,70500,70400,59
20241122,145000,5911996800,70400,70500,70600,70300,75
20241122,144900,5906718300,70600,70400,70600,70400,119
20241122,144800,5898329300,70300,70500,70500,70200,81
20241122,144700,5892633800,70500,70400,70500,70300,85
20241122,144600,5886652000,70400,70400,70400,70300,104
20241122,144500,5879338700,70400,70300,70400,70300,349
20241122,144400,5854796000,70200,70200,70300,70200,212
20241122,144300,5839902100,70200,70200,70200,70200,15
20241122,144200,5838849100,70100,70200,70300,70100,149
20241122,144100,5828388100,70200,70100,70200,70100,15
20241122,144000,5827335400,70200,70200,70200,70100,34
20241122,143900,5824949100,70200,70300,70300,70200,66
20241122,143800,5820314300,70200,70200,70200,70200,132
20241122,143700,5811047900,70200,70100,70200,70100,41
20241122,143600,5808172900,70100,69800,70100,69800,538
20241122,143500,5770610700,69800,69900,69900,69800,991
20241122,143400,5701421300,69900,70300,70300,69900,1159
20241122,143300,5620225600,70200,70200,70200,70100,158
20241122,143200,5609142900,70100,70000,70200,69700,406
20241122,143100,5580750800,70000,69900,70000,69900,104
20241122,143000,5573477900,69900,69600,69900,69600,51
20241122,142900,5569925100,69600,69800,69900,69600,282
20241122,142800,5550264800,69900,69800,69900,69700,113
20241122,142700,5542377100,69900,69800,69900,69700,83
20241122,142600,5536587300,69900,70000,70000,69700,239
20241122,142500,5519892400,70300,70000,70800,69900,820
20241122,142400,5462418000,70000,69800,70000,69800,201
20241122,142300,5448373200,69900,69700,69900,69700,53
20241122,142200,5444673700,69700,69700,69800,69700,67
20241122,142100,5440002600,69800,70000,70000,69800,136
20241122,142000,5430496900,69900,70000,70000,69800,65
20241122,141900,5425952800,69900,69700,69900,69600,163
20241122,141800,5414577000,69800,69900,69900,69800,256
20241122,141700,5396697600,70000,69800,70000,69800,227
20241122,141600,5380834100,69700,69900,69900,69700,113
20241122,141500,5372950200,69900,69900,69900,69800,44
20241122,141400,5369878000,69800,69800,70000,69800,82
20241122,141300,5364144600,69800,69700,69800,69700,76
20241122,141200,5358843200,69800,69700,69900,69700,84
20241122,141100,5352977400,69800,69900,70000,69800,77
20241122,141000,5347594000,69900,69600,70000,69600,225
20241122,140900,5331877400,69700,69700,69800,69700,91
20241122,140800,5325533000,69700,69600,69700,69500,412
20241122,140700,5296818200,69500,69500,69600,69500,360
20241122,140600,5271792600,69700,69700,69800,69600,132
20241122,140500,5262599100,69700,69600,69700,69500,94
20241122,140400,5256055700,69600,69700,69700,69600,49
20241122,140300,5252640900,69700,69600,69700,69600,119
20241122,140200,5244350500,69700,69700,69700,69600,76
20241122,140100,5239053500,69900,69800,70000,69700,53
20241122,140000,5235357100,69800,69800,69900,69600,285
20241122,135900,5215496500,69800,69800,70000,69800,64
20241122,135800,5211023500,69800,69900,70000,69800,125
20241122,135700,5202289000,69800,69800,69900,69700,81
20241122,135600,5196634600,69800,69900,69900,69700,381
20241122,135500,5170066300,69800,69800,69800,69800,76
20241122,135400,5164761500,69800,69800,69900,69800,39
20241122,135300,5162037400,69900,69800,69900,69800,77
20241122,135200,5156662300,69800,69900,69900,69700,59
20241122,135100,5152543200,69900,69800,69900,69800,92
20241122,135000,5146119100,69700,69700,69800,69700,116
20241122,134900,5138031200,69700,69700,69800,69700,66
20241122,134800,5133425500,69700,69700,69700,69600,101
20241122,134700,5126388900,69600,69800,69800,69600,44
20241122,134600,5123321300,69800,69600,69800,69600,74
20241122,134500,5118160700,69700,69700,69800,69700,73
20241122,134400,5113071400,69700,69700,69800,69700,45
20241122,134300,5109931300,69700,69800,69800,69700,74
20241122,134200,5104770000,69800,69700,69800,69700,105
20241122,134100,5097441500,69800,69600,69800,69500,111
20241122,134000,5089709800,69600,69800,69800,69600,34
20241122,133900,5087340400,69700,69800,69800,69700,74
20241122,133800,5082176300,69800,69600,69800,69600,125
20241122,133700,5073468000,69600,69700,69800,69400,1048
20241122,133600,5000641600,69800,69800,69800,69600,134
20241122,133500,4991303900,69800,69800,69800,69700,99
20241122,133400,4984397500,69800,69800,69800,69700,82
20241122,133300,4978674800,69700,69700,69800,69700,43
20241122,133200,4975677300,69800,69800,69900,69700,96
20241122,133100,4968974800,69800,69700,69800,69700,104
20241122,133000,4961718900,69600,69700,69700,69600,84
20241122,132900,4955869500,69600,69700,69800,69600,41
20241122,132800,4953012600,69800,69700,69900,69500,405
20241122,132700,4924811800,69700,69700,69800,69700,40
20241122,132600,4922023100,69600,69700,69700,69600,20
20241122,132500,4920630100,69700,69800,69800,69700,106
20241122,132400,4913236500,69700,69800,69800,69700,37
20241122,132300,4910654400,69800,69700,69800,69700,117
20241122,132200,4902497000,69700,69600,69800,69600,10
20241122,132100,4901799400,69600,69600,69700,69600,174
20241122,132000,4889684900,69600,69700,69800,69600,242
20241122,131900,4872820600,69600,69600,69700,69600,53
20241122,131800,4869130300,69700,69700,69700,69600,29
20241122,131700,4867109100,69700,69700,69700,69700,48
20241122,131600,4863763500,69700,69700,69700,69600,67
20241122,131500,4859094600,69800,69700,69800,69600,271
20241122,131400,4840195800,69700,69600,69700,69600,93
20241122,131300,4833722800,69700,69600,69700,69600,74
20241122,131200,4828566300,69700,69700,69700,69700,28
20241122,131100,4826614700,69600,69500,69600,69500,141
20241122,131000,4816807500,69600,69500,69600,69500,51
20241122,130900,4813259600,69500,69500,69700,69500,98
20241122,130800,4806439800,69500,69700,69700,69500,266
20241122,130700,4787931600,69700,69600,69700,69600,41
20241122,130600,4785074100,69600,69600,69700,69600,186
20241122,130500,4772122600,69600,69700,69700,69600,144
20241122,130400,4762086600,69800,69600,69800,69600,55
20241122,130300,4758255400,69700,69700,69700,69600,100
20241122,130200,4751291200,69700,69600,69700,69600,51
20241122,130100,4747736600,69600,69800,69800,69600,228
20241122,130000,4731853200,69700,69700,69800,69700,39
20241122,125900,4729131500,69800,69700,69800,69600,225
20241122,125800,4713452000,69600,69600,69600,69600,61
20241122,125700,4709206400,69500,69500,69600,69500,62
20241122,125600,4704895700,69600,69700,69700,69500,63
20241122,125500,4700510600,69600,69500,69700,69500,60
20241122,125400,4696334100,69600,69600,69700,69600,33
20241122,125300,4694037200,69600,69700,69700,69600,114
20241122,125200,4686097400,69700,69600,69700,69600,74
20241122,125100,4680943600,69600,69600,69600,69500,121
20241122,125000,4672522100,69500,69600,69600,69500,34
20241122,124900,4670156200,69500,69600,69600,69500,122
20241122,124800,4661669100,69600,69600,69600,69600,65
20241122,124700,4657145100,69600,69700,69700,69600,226
20241122,124600,4641411000,69600,69600,69800,69600,103
20241122,124500,4634238600,69600,69500,69700,69500,70
20241122,124400,4629366700,69400,69500,69500,69400,81
20241122,124300,4623740800,69600,69500,69600,69400,40
20241122,124200,4620960000,69500,69500,69500,69400,113
20241122,124100,4613109800,69500,69500,69500,69500,149
20241122,124000,4602754300,69500,69600,69600,69500,24
20241122,123900,4601084000,69500,69600,69600,69500,96
20241122,123800,4594406500,69600,69500,69600,69500,32
20241122,123700,4592180400,69600,69600,69600,69500,79
20241122,123600,4586685400,69600,69500,69600,69500,33
20241122,123500,4584389400,69500,69500,69600,69500,75
20241122,123400,4579172500,69600,69600,69600,69500,117
20241122,123300,4571029800,69600,69700,69700,69600,28
20241122,123200,4569078900,69600,69600,69700,69600,98
20241122,123100,4562254000,69700,69500,69700,69500,51
20241122,123000,4558702000,69600,69600,69600,69500,65
20241122,122900,4554178100,69600,69600,69700,69600,86
20241122,122800,4548190000,69600,69500,69600,69500,32
20241122,122700,4545963200,69600,69500,69600,69400,95
20241122,122600,4539362900,69500,69500,69600,69500,38
20241122,122500,4536721100,69400,69500,69500,69400,63
20241122,122400,4532345600,69500,69500,69600,69400,492
20241122,122300,4498173500,69500,69600,69700,69500,300
20241122,122200,4477296100,69600,69800,69800,69600,71
20241122,122100,4472349700,69700,69600,69700,69600,38
20241122,122000,4469701600,69600,69500,69600,69500,106
20241122,121900,4462325600,69600,69600,69600,69500,83
20241122,121800,4456554200,69600,69600,69600,69500,66
20241122,121700,4451963200,69600,69600,69600,69500,138
20241122,121600,4442366800,69500,69600,69600,69500,47
20241122,121500,4439096600,69600,69600,69700,69600,57
20241122,121400,4435128800,69700,69700,69800,69600,56
20241122,121300,4431224300,69700,69600,69700,69600,62
20241122,121200,4426906500,69600,69700,69700,69600,122
20241122,121100,4418408600,69600,69600,69700,69600,63
20241122,121000,4414022500,69500,69600,69600,69500,148
20241122,120900,4403734100,69500,69600,69600,69500,74
20241122,120800,4398586500,69500,69500,69600,69500,139
20241122,120700,4388923500,69600,69600,69700,69500,107
20241122,120600,4381473000,69600,69500,69600,69500,192
20241122,120500,4368114000,69600,69800,69800,69500,436
20241122,120400,4337788300,69800,69700,69800,69700,44
20241122,120300,4334720500,69700,69600,69700,69600,71
20241122,120200,4329776800,69700,69600,69700,69600,122
20241122,120100,4321280600,69600,69600,69600,69600,19
20241122,120000,4319958200,69500,69500,69600,69500,137
20241122,115900,4310432300,69500,69600,69600,69500,152
20241122,115800,4299854400,69600,69700,69700,69600,91
20241122,115700,4293515000,69700,69600,69700,69600,74
20241122,115600,4288360700,69600,69700,69700,69600,27
20241122,115500,4286479000,69700,69700,69800,69700,107
20241122,115400,4279017300,69800,69700,69800,69700,27
20241122,115300,4277133200,69800,69700,69800,69700,107
20241122,115200,4269673700,69800,69700,69800,69700,31
20241122,115100,4267510600,69800,69700,69800,69600,56
20241122,115000,4263605400,69700,69700,69800,69600,114
20241122,114900,4255662000,69600,69600,69700,69500,28
20241122,114800,4253712500,69600,69600,69700,69600,123
20241122,114700,4245148000,69600,69700,69800,69600,48
20241122,114600,4241802400,69700,69600,69700,69600,78
20241122,114500,4236370200,69600,69600,69800,69600,153
20241122,114400,4225712300,69700,69600,69700,69500,200
20241122,114300,4211790600,69500,69600,69600,69500,63
20241122,114200,4207409800,69600,69600,69600,69500,51
20241122,114100,4203860300,69500,69500,69600,69500,53
20241122,114000,4200172200,69500,69500,69600,69500,83
20241122,113900,4194401100,69500,69500,69600,69500,50
20241122,113800,4190922300,69500,69500,69600,69500,92
20241122,113700,4184527400,69600,69500,69600,69500,30
20241122,113600,4182441500,69400,69400,69500,69400,53
20241122,113500,4178761300,69500,69700,69700,69500,121
20241122,113400,4170341700,69600,69600,69600,69600,21
20241122,113300,4168880100,69600,69500,69600,69500,125
20241122,113200,4160189200,69500,69500,69600,69500,42
20241122,113100,4157266400,69400,69500,69500,69400,86
20241122,113000,4151292700,69500,69500,69600,69500,67
20241122,112900,4146630300,69400,69600,69600,69400,62
20241122,112800,4142321400,69600,69600,69700,69600,92
20241122,112700,4135916500,69700,69500,69700,69500,21
20241122,112600,4134454600,69600,69800,69800,69500,355
20241122,112500,4109763800,69900,69700,69900,69600,68
20241122,112400,4105022800,69700,69600,69700,69600,50
20241122,112300,4101541000,69800,69600,69800,69500,59
20241122,112200,4097433200,69600,69600,69600,69600,87
20241122,112100,4091378000,69600,69600,69700,69500,109
20241122,112000,4083792300,69700,69700,69700,69600,213
20241122,111900,4068966400,69600,69600,69700,69600,128
20241122,111800,4060050400,69700,69500,69700,69500,112
20241122,111700,4052244500,69600,69500,69600,69500,23
20241122,111600,4050644300,69600,69700,69700,69500,166
20241122,111500,4039089700,69600,69600,69600,69600,2
20241122,111400,4038950500,69600,69600,69700,69500,135
20241122,111300,4029552900,69600,69700,69700,69600,9
20241122,111200,4028925700,69800,69600,69800,69500,63
20241122,111100,4024535800,69600,69800,69800,69600,124
20241122,111000,4015892100,69800,69500,69800,69500,40
20241122,110900,4013107200,69500,69600,69700,69500,122
20241122,110800,4004612000,69600,69700,69700,69600,10
20241122,110700,4003915100,69700,69600,69700,69600,56
20241122,110600,4000013500,69600,69700,69700,69600,433
20241122,110500,3969835300,69700,69500,69700,69500,54
20241122,110400,3966076700,69500,69600,69700,69500,285
20241122,110300,3946247500,69700,69500,69700,69400,92
20241122,110200,3939852500,69500,69400,69500,69400,60
20241122,110100,3935685700,69400,69400,69500,69400,85
20241122,110000,3929785400,69500,69300,69500,69200,183
20241122,105900,3917093500,69200,69300,69400,69200,100
20241122,105800,3910170600,69300,69400,69500,69300,127
20241122,105700,3901362900,69300,69300,69400,69300,96
20241122,105600,3894709100,69300,69400,69500,69300,88
20241122,105500,3888599800,69400,69400,69500,69300,74
20241122,105400,3883467900,69400,69400,69400,69100,115
20241122,105300,3875508200,69200,69200,69400,69100,179
20241122,105200,3863119300,69100,69400,69500,69100,495
20241122,105100,3828861200,69600,69500,69600,69300,104
20241122,105000,3821639400,69400,69900,70000,69300,990
20241122,104900,3752883800,69600,69400,70000,69400,508
20241122,104800,3717575500,69500,69500,69500,69400,64
20241122,104700,3713128000,69400,69500,69600,69400,190
20241122,104600,3699927400,69600,69500,69600,69500,139
20241122,104500,3690260100,69500,69500,69600,69500,36
20241122,104400,3687758000,69500,69500,69700,69500,237
20241122,104300,3671260600,69500,69600,69700,69500,274
20241122,104200,3652199100,69700,69600,69900,69600,204
20241122,104100,3637981100,69600,69700,69700,69600,35
20241122,104000,3635543200,69600,69500,69700,69500,68
20241122,103900,3630810500,69500,69500,69700,69500,142
20241122,103800,3620929800,69600,69500,69700,69500,124
20241122,103700,3612310100,69600,69700,69800,69500,1626
20241122,103600,3499145200,69700,69700,69900,69700,77
20241122,103500,3493773000,69800,69900,69900,69700,772
20241122,103400,3439879700,69900,69900,70000,69800,144
20241122,103300,3429813800,69900,69800,69900,69700,401
20241122,103200,3401851100,69800,69700,69900,69700,148
20241122,103100,3391522600,69800,69700,69800,69700,143
20241122,103000,3381553800,69700,69700,69800,69600,187
20241122,102900,3368515600,69700,69600,69800,69600,79
20241122,102800,3363009100,69700,69600,69700,69500,232
20241122,102700,3346860600,69600,69800,69800,69500,377
20241122,102600,3320591300,69800,69900,70100,69700,413
20241122,102500,3291767300,69900,70000,70100,69900,354
20241122,102400,3266988900,70100,70200,70300,70000,708
20241122,102300,3217380600,70200,70500,70700,70200,465
20241122,102200,3184667400,70500,70700,70900,70500,361
20241122,102100,3159174100,70600,70500,70600,70500,140
20241122,102000,3149297100,70500,70100,70500,70100,762
20241122,101900,3095665800,70200,69900,70200,69900,1749
20241122,101800,2973222600,69900,69600,69900,69600,246
20241122,101700,2956029700,69700,69700,69800,69600,681
20241122,101600,2908604100,69800,69900,69900,69800,88
20241122,101500,2902459100,69900,69800,69900,69800,106
20241122,101400,2895055400,69800,69800,69800,69800,30
20241122,101300,2892961400,69700,69700,69800,69700,137
20241122,101200,2883409900,69700,69800,69800,69700,200
20241122,101100,2869463800,69800,69800,69800,69700,94
20241122,101000,2862902900,69800,69700,69800,69700,59
20241122,100900,2858789500,69700,69800,69800,69700,390
20241122,100800,2831582100,69800,69600,69800,69500,114
20241122,100700,2823642800,69600,69500,69600,69400,237
20241122,100600,2807163600,69500,69300,69500,69300,502
20241122,100500,2772348300,69300,69200,69400,69200,761
20241122,100400,2719644800,69100,69200,69200,69100,71
20241122,100300,2714732000,69200,69100,69200,69100,101
20241122,100200,2707745000,69200,69100,69200,69000,668
20241122,100100,2661585200,69200,68700,69200,68700,1699
20241122,100000,2544424200,69000,69300,69400,68600,3516
20241122,095900,2301814900,69400,69400,69400,69100,715
20241122,095800,2252354000,69400,69400,69500,69300,227
20241122,095700,2236608300,69500,69600,69700,69500,1043
20241122,095600,2164105900,69700,69800,69900,69600,391
20241122,095500,2136831800,69800,69900,69900,69700,160
20241122,095400,2125670700,69800,69800,69800,69800,114
20241122,095300,2117713500,69800,69700,69800,69400,271
20241122,095200,2098828300,69800,69500,69800,69300,521
20241122,095100,2062611600,69500,69800,69900,69100,3070
20241122,095000,1849640000,69900,69900,69900,69800,301
20241122,094900,1828606100,69900,70000,70000,69900,158
20241122,094800,1817559400,69900,70000,70000,69800,88
20241122,094700,1811408500,69900,69900,69900,69800,325
20241122,094600,1788705100,69900,69900,70000,69600,3187
20241122,094500,1566514500,69900,70000,70100,69700,1049
20241122,094400,1493181900,69800,70400,70400,69800,3012
20241122,094300,1282390200,70300,70300,70400,70100,1944
20241122,094200,1145929500,70400,70500,70500,70400,124
20241122,094100,1137199200,70400,70400,70500,70400,69
20241122,094000,1132337000,70500,70400,70500,70400,353
20241122,093900,1107481100,70500,70600,70600,70400,126
20241122,093800,1098598100,70600,70600,70600,70500,219
20241122,093700,1083155100,70600,70200,70600,70100,1137
20241122,093600,1003174300,70200,70600,70600,70200,1410
20241122,093500,903986200,70700,70700,70700,70200,1279
20241122,093400,813879400,70800,70800,70900,70800,920
20241122,093300,748736200,70900,71000,71000,70900,363
20241122,093200,722993900,71000,71100,71100,70900,540
20241122,093100,684654600,71200,71200,71400,71100,626
20241122,093000,640079100,71200,71400,71400,71200,130
20241122,092900,630808700,71400,71700,71800,71400,1277
20241122,092800,539368000,71700,71700,71800,71700,30
20241122,092700,537215900,71700,71900,71900,71700,33
20241122,092600,534845700,71800,72000,72000,71800,240
20241122,092500,517581900,72000,71700,72000,71700,819
20241122,092400,458721400,71700,71500,71800,71500,356
20241122,092300,433218000,71500,71600,71600,71500,158
20241122,092200,421911700,71600,71400,71600,71400,246
20241122,092100,404313700,71400,71300,71400,71300,224
20241122,092000,388331600,71200,71200,71300,71200,225
20241122,091900,372311300,71300,71400,71400,71300,93
20241122,091800,365676500,71400,71400,71500,71300,326
20241122,091700,342419600,71400,71400,71500,71400,224
20241122,091600,326425900,71400,71400,71500,71400,12
20241122,091500,325568800,71400,71200,71400,71200,872
20241122,091400,263413500,71200,71100,71200,71100,266
20241122,091300,244500800,71200,71100,71200,70900,303
20241122,091200,222991900,71100,71000,71300,71000,227
20241122,091100,206839100,71000,71000,71100,71000,590
20241122,091000,164937100,71100,71200,71200,71000,648
20241122,090900,118909100,71200,71200,71200,71200,4
20241122,090800,118624300,71200,71400,71400,71200,300
20241122,090700,97254200,71500,71300,71500,71300,22
20241122,090600,95685400,71600,71500,71600,71300,149
20241122,090500,85053300,71500,71600,71600,71500,270
20241122,090400,65742600,71600,71600,71700,71600,325
20241122,090300,42472200,71600,71800,71800,71600,208
20241122,090200,27547700,71800,71700,71800,71700,28
20241122,090100,25538800,71700,71800,71900,71700,252
20241122,090000,7449800,71700,71600,71800,71600,104