KissMeData/086790/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195500,58818440700,62500,62500,62500,62500,75522
20241122,195400,58818440700,62500,62500,62500,62500,0
20241122,195300,58818440700,62500,62500,62500,62500,0
20241122,195200,58818440700,62500,62500,62500,62500,0
20241122,195100,58818440700,62500,62500,62500,62500,0
20241122,195000,58818440700,62500,62500,62500,62500,0
20241122,194900,58818440700,62500,62500,62500,62500,0
20241122,194800,58818440700,62500,62500,62500,62500,0
20241122,194700,58818440700,62500,62500,62500,62500,0
20241122,194600,58818440700,62500,62500,62500,62500,0
20241122,194500,58818440700,62500,62500,62500,62500,0
20241122,194400,58818440700,62500,62500,62500,62500,0
20241122,194300,58818440700,62500,62500,62500,62500,0
20241122,194200,58818440700,62500,62500,62500,62500,0
20241122,194100,58818440700,62500,62500,62500,62500,0
20241122,194000,58818440700,62500,62500,62500,62500,0
20241122,193900,58818440700,62500,62500,62500,62500,0
20241122,193800,58818440700,62500,62500,62500,62500,0
20241122,193700,58818440700,62500,62500,62500,62500,0
20241122,193600,58818440700,62500,62500,62500,62500,0
20241122,193500,58818440700,62500,62500,62500,62500,0
20241122,193400,58818440700,62500,62500,62500,62500,0
20241122,193300,58818440700,62500,62500,62500,62500,0
20241122,193200,58818440700,62500,62500,62500,62500,0
20241122,193100,58818440700,62500,62500,62500,62500,0
20241122,193000,58818440700,62500,62500,62500,62500,0
20241122,192900,58818440700,62500,62500,62500,62500,0
20241122,192800,58818440700,62500,62500,62500,62500,0
20241122,192700,58818440700,62500,62500,62500,62500,0
20241122,192600,58818440700,62500,62500,62500,62500,0
20241122,192500,58818440700,62500,62500,62500,62500,75522
20241122,192400,58818440700,62500,62500,62500,62500,0
20241122,192300,58818440700,62500,62500,62500,62500,0
20241122,192200,58818440700,62500,62500,62500,62500,0
20241122,192100,58818440700,62500,62500,62500,62500,0
20241122,192000,58818440700,62500,62500,62500,62500,0
20241122,191900,58818440700,62500,62500,62500,62500,0
20241122,191800,58818440700,62500,62500,62500,62500,0
20241122,191700,58818440700,62500,62500,62500,62500,0
20241122,191600,58818440700,62500,62500,62500,62500,0
20241122,191500,58818440700,62500,62500,62500,62500,0
20241122,191400,58818440700,62500,62500,62500,62500,0
20241122,191300,58818440700,62500,62500,62500,62500,0
20241122,191200,58818440700,62500,62500,62500,62500,0
20241122,191100,58818440700,62500,62500,62500,62500,0
20241122,191000,58818440700,62500,62500,62500,62500,0
20241122,190900,58818440700,62500,62500,62500,62500,0
20241122,190800,58818440700,62500,62500,62500,62500,0
20241122,190700,58818440700,62500,62500,62500,62500,0
20241122,190600,58818440700,62500,62500,62500,62500,0
20241122,190500,58818440700,62500,62500,62500,62500,0
20241122,190400,58818440700,62500,62500,62500,62500,0
20241122,190300,58818440700,62500,62500,62500,62500,0
20241122,190200,58818440700,62500,62500,62500,62500,0
20241122,190100,58818440700,62500,62500,62500,62500,0
20241122,190000,58818440700,62500,62500,62500,62500,0
20241122,185900,58818440700,62500,62500,62500,62500,0
20241122,185800,58818440700,62500,62500,62500,62500,0
20241122,185700,58818440700,62500,62500,62500,62500,0
20241122,185600,58818440700,62500,62500,62500,62500,0
20241122,185500,58818440700,62500,62500,62500,62500,75522
20241122,185400,58818440700,62500,62500,62500,62500,0
20241122,185300,58818440700,62500,62500,62500,62500,0
20241122,185200,58818440700,62500,62500,62500,62500,0
20241122,185100,58818440700,62500,62500,62500,62500,0
20241122,185000,58818440700,62500,62500,62500,62500,0
20241122,184900,58818440700,62500,62500,62500,62500,0
20241122,184800,58818440700,62500,62500,62500,62500,0
20241122,184700,58818440700,62500,62500,62500,62500,0
20241122,184600,58818440700,62500,62500,62500,62500,0
20241122,184500,58818440700,62500,62500,62500,62500,0
20241122,184400,58818440700,62500,62500,62500,62500,0
20241122,184300,58818440700,62500,62500,62500,62500,0
20241122,184200,58818440700,62500,62500,62500,62500,0
20241122,184100,58818440700,62500,62500,62500,62500,0
20241122,184000,58818440700,62500,62500,62500,62500,0
20241122,183900,58818440700,62500,62500,62500,62500,0
20241122,183800,58818440700,62500,62500,62500,62500,0
20241122,183700,58818440700,62500,62500,62500,62500,0
20241122,183600,58818440700,62500,62500,62500,62500,0
20241122,183500,58818440700,62500,62500,62500,62500,0
20241122,183400,58818440700,62500,62500,62500,62500,0
20241122,183300,58818440700,62500,62500,62500,62500,0
20241122,183200,58818440700,62500,62500,62500,62500,0
20241122,183100,58818440700,62500,62500,62500,62500,0
20241122,183000,58818440700,62500,62500,62500,62500,0
20241122,182900,58818440700,62500,62500,62500,62500,0
20241122,182800,58818440700,62500,62500,62500,62500,0
20241122,182700,58818440700,62500,62500,62500,62500,0
20241122,182600,58818440700,62500,62500,62500,62500,0
20241122,182500,58818440700,62500,62500,62500,62500,75522
20241122,182400,58818440700,62500,62500,62500,62500,0
20241122,182300,58818440700,62500,62500,62500,62500,0
20241122,182200,58818440700,62500,62500,62500,62500,0
20241122,182100,58818440700,62500,62500,62500,62500,0
20241122,182000,58818440700,62500,62500,62500,62500,0
20241122,181900,58818440700,62500,62500,62500,62500,0
20241122,181800,58818440700,62500,62500,62500,62500,0
20241122,181700,58818440700,62500,62500,62500,62500,0
20241122,181600,58818440700,62500,62500,62500,62500,0
20241122,181500,58818440700,62500,62500,62500,62500,0
20241122,181400,58818440700,62500,62500,62500,62500,0
20241122,181300,58818440700,62500,62500,62500,62500,0
20241122,181200,58818440700,62500,62500,62500,62500,0
20241122,181100,58818440700,62500,62500,62500,62500,0
20241122,181000,58818440700,62500,62500,62500,62500,0
20241122,180900,58818440700,62500,62500,62500,62500,0
20241122,180800,58818440700,62500,62500,62500,62500,0
20241122,180700,58818440700,62500,62500,62500,62500,0
20241122,180600,58818440700,62500,62500,62500,62500,0
20241122,180500,58818440700,62500,62500,62500,62500,0
20241122,180400,58818440700,62500,62500,62500,62500,0
20241122,180300,58818440700,62500,62500,62500,62500,0
20241122,180200,58818440700,62500,62500,62500,62500,0
20241122,180100,58818440700,62500,62500,62500,62500,0
20241122,180000,58818440700,62500,62500,62500,62500,0
20241122,175900,58818440700,62500,62500,62500,62500,0
20241122,175800,58818440700,62500,62500,62500,62500,0
20241122,175700,58818440700,62500,62500,62500,62500,0
20241122,175600,58818440700,62500,62500,62500,62500,0
20241122,175500,58818440700,62500,62500,62500,62500,75522
20241122,175400,58818440700,62500,62500,62500,62500,0
20241122,175300,58818440700,62500,62500,62500,62500,0
20241122,175200,58818440700,62500,62500,62500,62500,0
20241122,175100,58818440700,62500,62500,62500,62500,0
20241122,175000,58818440700,62500,62500,62500,62500,0
20241122,174900,58818440700,62500,62500,62500,62500,0
20241122,174800,58818440700,62500,62500,62500,62500,0
20241122,174700,58818440700,62500,62500,62500,62500,0
20241122,174600,58818440700,62500,62500,62500,62500,0
20241122,174500,58818440700,62500,62500,62500,62500,0
20241122,174400,58818440700,62500,62500,62500,62500,0
20241122,174300,58818440700,62500,62500,62500,62500,0
20241122,174200,58818440700,62500,62500,62500,62500,0
20241122,174100,58818440700,62500,62500,62500,62500,0
20241122,174000,58818440700,62500,62500,62500,62500,0
20241122,173900,58818440700,62500,62500,62500,62500,0
20241122,173800,58818440700,62500,62500,62500,62500,0
20241122,173700,58818440700,62500,62500,62500,62500,0
20241122,173600,58818440700,62500,62500,62500,62500,0
20241122,173500,58818440700,62500,62500,62500,62500,0
20241122,173400,58818440700,62500,62500,62500,62500,0
20241122,173300,58818440700,62500,62500,62500,62500,0
20241122,173200,58818440700,62500,62500,62500,62500,0
20241122,173100,58818440700,62500,62500,62500,62500,0
20241122,173000,58818440700,62500,62500,62500,62500,0
20241122,172900,58818440700,62500,62500,62500,62500,0
20241122,172800,58818440700,62500,62500,62500,62500,0
20241122,172700,58818440700,62500,62500,62500,62500,0
20241122,172600,58818440700,62500,62500,62500,62500,0
20241122,172500,58818440700,62500,62500,62500,62500,75522
20241122,172400,58818440700,62500,62500,62500,62500,0
20241122,172300,58818440700,62500,62500,62500,62500,0
20241122,172200,58818440700,62500,62500,62500,62500,0
20241122,172100,58818440700,62500,62500,62500,62500,0
20241122,172000,58818440700,62500,62500,62500,62500,0
20241122,171900,58818440700,62500,62500,62500,62500,0
20241122,171800,58818440700,62500,62500,62500,62500,0
20241122,171700,58818440700,62500,62500,62500,62500,0
20241122,171600,58818440700,62500,62500,62500,62500,0
20241122,171500,58818440700,62500,62500,62500,62500,0
20241122,171400,58818440700,62500,62500,62500,62500,0
20241122,171300,58818440700,62500,62500,62500,62500,0
20241122,171200,58818440700,62500,62500,62500,62500,0
20241122,171100,58818440700,62500,62500,62500,62500,0
20241122,171000,58818440700,62500,62500,62500,62500,0
20241122,170900,58818440700,62500,62500,62500,62500,0
20241122,170800,58818440700,62500,62500,62500,62500,0
20241122,170700,58818440700,62500,62500,62500,62500,0
20241122,170600,58818440700,62500,62500,62500,62500,0
20241122,170500,58818440700,62500,62500,62500,62500,0
20241122,170400,58818440700,62500,62500,62500,62500,0
20241122,170300,58818440700,62500,62500,62500,62500,0
20241122,170200,58818440700,62500,62500,62500,62500,0
20241122,170100,58818440700,62500,62500,62500,62500,0
20241122,170000,58818440700,62500,62500,62500,62500,0
20241122,165900,58818440700,62500,62500,62500,62500,0
20241122,165800,58818440700,62500,62500,62500,62500,0
20241122,165700,58818440700,62500,62500,62500,62500,0
20241122,165600,58818440700,62500,62500,62500,62500,0
20241122,165500,58818440700,62500,62500,62500,62500,75522
20241122,165400,58818440700,62500,62500,62500,62500,0
20241122,165300,58818440700,62500,62500,62500,62500,0
20241122,165200,58818440700,62500,62500,62500,62500,0
20241122,165100,58818440700,62500,62500,62500,62500,0
20241122,165000,58818440700,62500,62500,62500,62500,0
20241122,164900,58818440700,62500,62500,62500,62500,0
20241122,164800,58818440700,62500,62500,62500,62500,0
20241122,164700,58818440700,62500,62500,62500,62500,0
20241122,164600,58818440700,62500,62500,62500,62500,0
20241122,164500,58818440700,62500,62500,62500,62500,0
20241122,164400,58818440700,62500,62500,62500,62500,0
20241122,164300,58818440700,62500,62500,62500,62500,0
20241122,164200,58818440700,62500,62500,62500,62500,0
20241122,164100,58818440700,62500,62500,62500,62500,0
20241122,164000,58818440700,62500,62500,62500,62500,0
20241122,163900,58818440700,62500,62500,62500,62500,0
20241122,163800,58818440700,62500,62500,62500,62500,0
20241122,163700,58818440700,62500,62500,62500,62500,0
20241122,163600,58818440700,62500,62500,62500,62500,0
20241122,163500,58818440700,62500,62500,62500,62500,0
20241122,163400,58818440700,62500,62500,62500,62500,0
20241122,163300,58818440700,62500,62500,62500,62500,0
20241122,163200,58818440700,62500,62500,62500,62500,0
20241122,163100,58818440700,62500,62500,62500,62500,0
20241122,163000,58818440700,62500,62500,62500,62500,0
20241122,162900,58818440700,62500,62500,62500,62500,0
20241122,162800,58818440700,62500,62500,62500,62500,0
20241122,162700,58818440700,62500,62500,62500,62500,0
20241122,162600,58818440700,62500,62500,62500,62500,0
20241122,162500,58818440700,62500,62500,62500,62500,75522
20241122,162400,58818440700,62500,62500,62500,62500,0
20241122,162300,58818440700,62500,62500,62500,62500,0
20241122,162200,58818440700,62500,62500,62500,62500,0
20241122,162100,58818440700,62500,62500,62500,62500,0
20241122,162000,58818440700,62500,62500,62500,62500,0
20241122,161900,58818440700,62500,62500,62500,62500,0
20241122,161800,58818440700,62500,62500,62500,62500,0
20241122,161700,58818440700,62500,62500,62500,62500,0
20241122,161600,58818440700,62500,62500,62500,62500,0
20241122,161500,58818440700,62500,62500,62500,62500,0
20241122,161400,58818440700,62500,62500,62500,62500,0
20241122,161300,58818440700,62500,62500,62500,62500,0
20241122,161200,58818440700,62500,62500,62500,62500,0
20241122,161100,58818440700,62500,62500,62500,62500,0
20241122,161000,58818440700,62500,62500,62500,62500,0
20241122,160900,58818440700,62500,62500,62500,62500,0
20241122,160800,58818440700,62500,62500,62500,62500,0
20241122,160700,58818440700,62500,62500,62500,62500,0
20241122,160600,58818440700,62500,62500,62500,62500,0
20241122,160500,58818440700,62500,62500,62500,62500,0
20241122,160400,58818440700,62500,62500,62500,62500,0
20241122,160300,58818440700,62500,62500,62500,62500,0
20241122,160200,58818440700,62500,62500,62500,62500,0
20241122,160100,58818440700,62500,62500,62500,62500,0
20241122,160000,58818440700,62500,62500,62500,62500,0
20241122,155900,58818440700,62500,62500,62500,62500,0
20241122,155800,58818440700,62500,62500,62500,62500,0
20241122,155700,58818440700,62500,62500,62500,62500,0
20241122,155600,58818440700,62500,62500,62500,62500,0
20241122,155500,58818440700,62500,62500,62500,62500,75522
20241122,155400,58818440700,62500,62500,62500,62500,0
20241122,155300,58818440700,62500,62500,62500,62500,0
20241122,155200,58818440700,62500,62500,62500,62500,0
20241122,155100,58818440700,62500,62500,62500,62500,0
20241122,155000,58818440700,62500,62500,62500,62500,0
20241122,154900,58818440700,62500,62500,62500,62500,0
20241122,154800,58818440700,62500,62500,62500,62500,0
20241122,154700,58818440700,62500,62500,62500,62500,0
20241122,154600,58818440700,62500,62500,62500,62500,0
20241122,154500,58818440700,62500,62500,62500,62500,0
20241122,154400,58818440700,62500,62500,62500,62500,0
20241122,154300,58818440700,62500,62500,62500,62500,0
20241122,154200,58818440700,62500,62500,62500,62500,0
20241122,154100,58818440700,62500,62500,62500,62500,0
20241122,154000,58818440700,62500,62500,62500,62500,0
20241122,153900,58818440700,62500,62500,62500,62500,0
20241122,153800,58818440700,62500,62500,62500,62500,0
20241122,153700,58818440700,62500,62500,62500,62500,0
20241122,153600,58818440700,62500,62500,62500,62500,0
20241122,153500,58818440700,62500,62500,62500,62500,0
20241122,153400,58818440700,62500,62500,62500,62500,0
20241122,153300,58818440700,62500,62500,62500,62500,0
20241122,153200,58818440700,62500,62500,62500,62500,0
20241122,153100,58818440700,62500,62500,62500,62500,0
20241122,153000,58818440700,62500,62500,62500,62500,75522
20241122,152900,54098315700,62600,62600,62600,62600,0
20241122,152800,54098315700,62600,62600,62600,62600,0
20241122,152700,54098315700,62600,62600,62600,62600,0
20241122,152600,54098315700,62600,62600,62600,62600,0
20241122,152500,54098315700,62600,62600,62600,62600,0
20241122,152400,54098315700,62600,62600,62600,62600,0
20241122,152300,54098315700,62600,62600,62600,62600,0
20241122,152200,54098315700,62600,62600,62600,62600,0
20241122,152100,54098315700,62600,62600,62600,62600,0
20241122,152000,54098315700,62600,62600,62600,62600,0
20241122,151900,54098315700,62600,62700,62700,62500,3179
20241122,151800,53899319900,62600,62600,62700,62500,4031
20241122,151700,53646894500,62500,62600,62700,62500,2455
20241122,151600,53493272800,62700,62700,62700,62600,3461
20241122,151500,53276540600,62700,62700,62700,62600,564
20241122,151400,53241214100,62700,62700,62700,62600,2607
20241122,151300,53077932700,62700,62700,62700,62600,624
20241122,151200,53038833900,62600,62600,62700,62600,462
20241122,151100,53009892200,62700,62500,62700,62500,929
20241122,151000,52951732000,62500,62500,62600,62500,1392
20241122,150900,52864681300,62600,62600,62600,62500,7291
20241122,150800,52408397200,62700,62600,62700,62600,2739
20241122,150700,52236928100,62600,62600,62700,62600,432
20241122,150600,52209851600,62700,62600,62700,62600,763
20241122,150500,52162039300,62600,62700,62700,62600,186
20241122,150400,52150380400,62700,62700,62700,62600,164
20241122,150300,52140101200,62600,62600,62700,62600,415
20241122,150200,52114108000,62600,62700,62700,62600,2433
20241122,150100,51961753600,62700,62500,62700,62500,5694
20241122,150000,51605379800,62600,62600,62600,62500,362
20241122,145900,51582743200,62600,62600,62600,62500,1268
20241122,145800,51503478600,62600,62500,62600,62500,637
20241122,145700,51463636200,62600,62500,62600,62500,509
20241122,145600,51431798500,62500,62500,62600,62500,1495
20241122,145500,51338257400,62600,62500,62600,62500,575
20241122,145400,51302286000,62600,62600,62600,62500,676
20241122,145300,51260025900,62600,62500,62600,62500,1314
20241122,145200,51177841300,62600,62500,62600,62500,293
20241122,145100,51159514300,62500,62600,62600,62500,209
20241122,145000,51146439900,62600,62500,62700,62500,3612
20241122,144900,50920507600,62600,62600,62600,62500,2567
20241122,144800,50759904800,62500,62600,62600,62500,426
20241122,144700,50733274000,62600,62600,62700,62500,8603
20241122,144600,50194888200,62600,62600,62700,62600,169
20241122,144500,50184296900,62700,62600,62700,62600,2316
20241122,144400,50039273400,62600,62700,62700,62600,219
20241122,144300,50025547000,62600,62600,62700,62600,286
20241122,144200,50007618400,62600,62600,62700,62600,334
20241122,144100,49986686500,62600,62600,62700,62600,573
20241122,144000,49950774400,62600,62600,62700,62500,2041
20241122,143900,49823005500,62600,62600,62600,62500,341
20241122,143800,49801663200,62500,62600,62600,62500,824
20241122,143700,49750109800,62600,62500,62600,62500,420
20241122,143600,49723851300,62500,62600,62600,62500,1264
20241122,143500,49644741400,62500,62500,62600,62500,436
20241122,143400,49617479000,62500,62600,62600,62500,1148
20241122,143300,49545693200,62600,62600,62600,62500,684
20241122,143200,49502928700,62500,62500,62600,62400,6032
20241122,143100,49125980400,62600,62700,62700,62500,5487
20241122,143000,48782629500,62600,62500,62700,62500,3074
20241122,142900,48590190200,62600,62600,62600,62500,2446
20241122,142800,48437138400,62500,62600,62600,62500,1638
20241122,142700,48334603300,62500,62500,62600,62500,147
20241122,142600,48325406400,62600,62500,62600,62500,1273
20241122,142500,48245821800,62500,62600,62600,62500,864
20241122,142400,48191739600,62500,62600,62700,62500,8718
20241122,142300,47646313500,62700,62600,62700,62600,1752
20241122,142200,47536624300,62700,62600,62800,62600,5755
20241122,142100,47175795700,62700,62600,62700,62500,7840
20241122,142000,46684385800,62600,62600,62600,62500,449
20241122,141900,46656291400,62600,62600,62600,62500,847
20241122,141800,46603276600,62600,62500,62600,62500,301
20241122,141700,46584447200,62500,62600,62600,62500,2138
20241122,141600,46450697000,62500,62500,62600,62500,7877
20241122,141500,45957729300,62600,62600,62600,62500,455
20241122,141400,45929272800,62600,62600,62600,62500,699
20241122,141300,45885562300,62600,62600,62600,62500,1759
20241122,141200,45775496000,62500,62500,62600,62500,657
20241122,141100,45734419600,62500,62500,62600,62500,930
20241122,141000,45676261700,62500,62500,62600,62500,815
20241122,140900,45625294800,62600,62500,62600,62500,595
20241122,140800,45588087200,62500,62600,62600,62500,1758
20241122,140700,45478180000,62600,62500,62600,62500,380
20241122,140600,45454420700,62500,62600,62600,62500,694
20241122,140500,45411025400,62600,62600,62600,62500,1132
20241122,140400,45340237400,62500,62500,62600,62500,604
20241122,140300,45302460300,62600,62500,62600,62500,373
20241122,140200,45279137500,62600,62600,62600,62500,394
20241122,140100,45254490400,62500,62500,62600,62500,832
20241122,140000,45202478500,62500,62600,62600,62500,1290
20241122,135900,45121842500,62600,62600,62600,62500,750
20241122,135800,45074945400,62500,62600,62600,62500,844
20241122,135700,45022146600,62600,62500,62600,62500,1561
20241122,135600,44924571600,62500,62600,62600,62500,592
20241122,135500,44887555600,62500,62500,62600,62500,400
20241122,135400,44862552000,62500,62500,62600,62500,678
20241122,135300,44820156100,62600,62500,62600,62500,527
20241122,135200,44787200600,62600,62600,62600,62500,769
20241122,135100,44739084200,62500,62700,62700,62500,4718
20241122,135000,44443763000,62700,62600,62700,62600,445
20241122,134900,44415888700,62700,62700,62700,62600,1106
20241122,134800,44346599800,62600,62700,62700,62600,738
20241122,134700,44300391000,62700,62700,62700,62600,1072
20241122,134600,44233257700,62600,62600,62700,62600,603
20241122,134500,44195504000,62600,62700,62700,62600,862
20241122,134400,44141515500,62600,62600,62700,62600,852
20241122,134300,44088169200,62600,62700,62700,62600,787
20241122,134200,44038892700,62600,62600,62700,62600,731
20241122,134100,43993112300,62700,62600,62700,62600,621
20241122,134000,43954210600,62600,62600,62700,62600,387
20241122,133900,43929975500,62700,62600,62700,62600,1477
20241122,133800,43837508700,62700,62700,62700,62600,1908
20241122,133700,43717896800,62700,62500,62700,62500,3790
20241122,133600,43480681800,62500,62600,62600,62500,2376
20241122,133500,43332177400,62600,62500,62600,62400,2239
20241122,133400,43192248800,62500,62400,62500,62400,2124
20241122,133300,43059551500,62400,62400,62500,62400,601
20241122,133200,43022041300,62400,62400,62500,62400,464
20241122,133100,42993070700,62400,62500,62500,62400,536
20241122,133000,42959615800,62500,62300,62500,62300,2594
20241122,132900,42797746000,62400,62400,62400,62300,537
20241122,132800,42764266000,62400,62400,62400,62300,1243
20241122,132700,42686735300,62400,62400,62400,62300,398
20241122,132600,42661922300,62300,62400,62400,62300,1829
20241122,132500,42547821200,62400,62400,62400,62300,356
20241122,132400,42525634000,62400,62400,62400,62300,1013
20241122,132300,42462459500,62400,62300,62400,62300,1377
20241122,132200,42376577400,62300,62400,62400,62300,664
20241122,132100,42335188400,62400,62400,62500,62300,14291
20241122,132000,41443534300,62500,62500,62500,62400,404
20241122,131900,41418312400,62500,62500,62500,62400,1393
20241122,131800,41331287900,62400,62500,62500,62400,1098
20241122,131700,41262742100,62500,62500,62500,62400,845
20241122,131600,41209992900,62400,62500,62500,62400,1106
20241122,131500,41140913600,62400,62500,62500,62400,504
20241122,131400,41109457800,62400,62400,62500,62400,932
20241122,131300,41051257600,62400,62500,62500,62400,685
20241122,131200,41008504300,62400,62500,62500,62400,981
20241122,131100,40947215900,62400,62400,62500,62400,690
20241122,131000,40904143300,62400,62400,62500,62400,847
20241122,130900,40851234000,62400,62500,62500,62400,876
20241122,130800,40796497600,62500,62500,62500,62400,3680
20241122,130700,40566816900,62500,62400,62500,62400,159
20241122,130600,40556884700,62400,62400,62500,62400,577
20241122,130500,40520837000,62400,62500,62500,62400,380
20241122,130400,40497114900,62400,62500,62500,62400,314
20241122,130300,40477513500,62500,62500,62500,62400,946
20241122,130200,40418415900,62400,62500,62500,62400,757
20241122,130100,40371138400,62500,62400,62500,62400,2270
20241122,130000,40229487700,62400,62600,62600,62400,8223
20241122,125900,39715590700,62600,62600,62600,62500,559
20241122,125800,39680641100,62500,62600,62600,62500,564
20241122,125700,39645345100,62600,62600,62600,62500,234
20241122,125600,39630710000,62500,62600,62600,62500,1175
20241122,125500,39557211700,62600,62600,62600,62500,951
20241122,125400,39497690500,62600,62600,62700,62500,3081
20241122,125300,39304853000,62600,62600,62600,62500,345
20241122,125200,39283263900,62600,62600,62600,62500,3053
20241122,125100,39092209000,62600,62600,62600,62500,67
20241122,125000,39088016200,62600,62500,62600,62500,1532
20241122,124900,38992159900,62500,62500,62600,62400,2600
20241122,124800,38829661500,62600,62500,62600,62400,5390
20241122,124700,38492784200,62500,62500,62500,62400,371
20241122,124600,38469624200,62400,62400,62500,62400,490
20241122,124500,38439014100,62500,62500,62500,62400,163
20241122,124400,38428830000,62400,62500,62500,62400,780
20241122,124300,38380088200,62500,62400,62500,62400,409
20241122,124200,38354547600,62500,62500,62500,62400,531
20241122,124100,38321363500,62500,62500,62500,62400,742
20241122,124000,38275010100,62500,62500,62500,62400,259
20241122,123900,38258828100,62500,62400,62500,62400,575
20241122,123800,38222903900,62500,62500,62500,62400,292
20241122,123700,38204670900,62400,62500,62500,62400,457
20241122,123600,38176114800,62500,62400,62500,62400,202
20241122,123500,38163505100,62500,62500,62500,62400,2617
20241122,123400,38000176300,62400,62600,62600,62400,944
20241122,123300,37941192200,62500,62500,62600,62500,2714
20241122,123200,37771560400,62600,62600,62600,62500,386
20241122,123100,37747411900,62600,62600,62600,62500,969
20241122,123000,37686842000,62500,62600,62600,62500,610
20241122,122900,37648711900,62600,62500,62600,62500,65
20241122,122800,37644645600,62600,62500,62600,62400,826
20241122,122700,37592996000,62500,62500,62500,62400,435
20241122,122600,37565819000,62500,62500,62500,62400,160
20241122,122500,37555820200,62500,62600,62600,62400,645
20241122,122400,37515475200,62600,62500,62600,62400,11580
20241122,122300,36792485500,62500,62600,62600,62400,767
20241122,122200,36744557200,62600,62500,62600,62500,918
20241122,122100,36687178700,62500,62500,62500,62400,2216
20241122,122000,36548679600,62500,62700,62700,62400,6958
20241122,121900,36113193700,62700,62700,62700,62600,121
20241122,121800,36105607800,62600,62700,62700,62600,577
20241122,121700,36069456200,62700,62600,62700,62500,3191
20241122,121600,35869617500,62600,62500,62600,62500,1814
20241122,121500,35756240100,62500,62500,62500,62400,214
20241122,121400,35742865700,62500,62500,62500,62400,454
20241122,121300,35714493100,62500,62500,62500,62400,739
20241122,121200,35668306200,62500,62500,62500,62400,104
20241122,121100,35661806600,62500,62500,62500,62400,374
20241122,121000,35638434400,62500,62400,62600,62400,1397
20241122,120900,35551117300,62500,62600,62600,62400,1622
20241122,120800,35449742500,62600,62500,62600,62400,1174
20241122,120700,35376354200,62500,62400,62500,62400,198
20241122,120600,35363980400,62500,62600,62600,62400,1697
20241122,120500,35257905300,62600,62700,62700,62400,30133
20241122,120400,33372477800,62600,62700,62700,62600,449
20241122,120300,33344332300,62700,62700,62700,62600,2518
20241122,120200,33186499100,62700,62600,62700,62600,502
20241122,120100,33155037500,62600,62700,62700,62600,199
20241122,120000,33142568000,62700,62700,62700,62600,629
20241122,115900,33103145400,62700,62600,62700,62600,289
20241122,115800,33085038700,62700,62600,62700,62600,1021
20241122,115700,33021084600,62700,62700,62700,62600,841
20241122,115600,32968372500,62700,62700,62700,62600,292
20241122,115500,32950072000,62600,62700,62700,62600,841
20241122,115400,32897384500,62700,62800,62800,62600,1805
20241122,115300,32784191400,62800,62700,62800,62600,1357
20241122,115200,32699064900,62700,62700,62700,62600,668
20241122,115100,32657188700,62700,62700,62700,62600,863
20241122,115000,32603087200,62700,62600,62700,62600,1896
20241122,114900,32484289500,62600,62600,62700,62600,1196
20241122,114800,32409322500,62600,62800,62800,62600,7127
20241122,114700,31962527700,62800,62800,62800,62700,363
20241122,114600,31939736500,62800,62800,62800,62700,476
20241122,114500,31909863000,62800,62800,62800,62700,1052
20241122,114400,31843828100,62800,62800,62800,62700,1115
20241122,114300,31773807600,62800,62800,62800,62700,649
20241122,114200,31733051500,62800,62700,62800,62700,747
20241122,114100,31686172900,62800,62800,62800,62700,674
20241122,114000,31643846200,62700,62800,62800,62700,246
20241122,113900,31628398800,62800,62800,62800,62700,649
20241122,113800,31587665800,62800,62800,62800,62700,620
20241122,113700,31548730800,62800,62800,62800,62700,210
20241122,113600,31535543700,62700,62700,62900,62700,1035
20241122,113500,31470550600,62800,62900,62900,62700,1993
20241122,113400,31345457400,62900,62800,62900,62700,3399
20241122,113300,31131996500,62800,62700,62800,62600,1816
20241122,113200,31018202700,62700,62700,62800,62600,3555
20241122,113100,30795243400,62600,62700,62800,62600,1473
20241122,113000,30702884300,62700,62700,62700,62600,1111
20241122,112900,30633248200,62700,62700,62700,62600,515
20241122,112800,30600958700,62600,62600,62700,62600,3680
20241122,112700,30370478200,62700,62700,62700,62600,439
20241122,112600,30342959000,62600,62700,62700,62600,3978
20241122,112500,30093886500,62700,62700,62700,62600,4773
20241122,112400,29794942300,62600,62700,62700,62600,603
20241122,112300,29757136600,62700,62600,62700,62600,616
20241122,112200,29718543300,62600,62600,62700,62600,769
20241122,112100,29670355700,62700,62600,62700,62600,392
20241122,112000,29645788000,62600,62700,62700,62600,460
20241122,111900,29616954900,62700,62700,62700,62600,475
20241122,111800,29587193900,62700,62700,62700,62600,1178
20241122,111700,29513402600,62700,62700,62700,62600,475
20241122,111600,29483625100,62700,62700,62700,62600,651
20241122,111500,29442841800,62700,62700,62800,62600,7250
20241122,111400,28988413400,62700,62700,62700,62600,486
20241122,111300,28957949500,62700,62700,62700,62600,1454
20241122,111200,28866797800,62700,62700,62700,62600,560
20241122,111100,28831704300,62700,62700,62700,62600,774
20241122,111000,28783196600,62700,62700,62700,62600,563
20241122,110900,28747904100,62700,62700,62700,62600,1247
20241122,110800,28669740900,62700,62700,62700,62600,1888
20241122,110700,28551409400,62700,62700,62700,62600,1284
20241122,110600,28470927200,62700,62700,62700,62600,905
20241122,110500,28414197000,62700,62700,62700,62600,511
20241122,110400,28382164400,62700,62700,62700,62600,743
20241122,110300,28335600600,62600,62700,62700,62600,295
20241122,110200,28317106900,62600,62700,62700,62600,1070
20241122,110100,28250087100,62700,62600,62700,62600,1397
20241122,110000,28162564900,62600,62600,62700,62600,320
20241122,105900,28142507800,62700,62700,62700,62600,581
20241122,105800,28106083800,62700,62700,62700,62600,1723
20241122,105700,27998194300,62600,62700,62700,62600,272
20241122,105600,27981141500,62600,62900,62900,62600,8627
20241122,105500,27439839500,62900,62800,62900,62800,587
20241122,105400,27402952200,62900,62900,62900,62800,283
20241122,105300,27385158600,62900,62800,62900,62800,457
20241122,105200,27356448000,62800,62700,62900,62600,4722
20241122,105100,27060355600,62700,62700,62700,62600,208
20241122,105000,27047315100,62600,62800,62800,62600,7962
20241122,104900,26548210200,62800,62700,62800,62700,2120
20241122,104800,26415126100,62700,62600,62800,62600,257
20241122,104700,26399011800,62600,62600,62800,62500,2631
20241122,104600,26234206900,62600,62800,62800,62500,9994
20241122,104500,25608284000,62800,62800,62800,62700,792
20241122,104400,25558560100,62800,62800,62800,62700,961
20241122,104300,25498214800,62700,62800,62800,62700,590
20241122,104200,25461195800,62800,62800,62900,62700,1231
20241122,104100,25383949800,62800,62800,62800,62700,515
20241122,104000,25351613800,62800,62800,62800,62700,660
20241122,103900,25310167400,62800,62900,62900,62700,6009
20241122,103800,24932927400,62900,62900,62900,62800,547
20241122,103700,24898521300,62800,62900,62900,62800,398
20241122,103600,24873510300,62900,63000,63000,62800,7710
20241122,103500,24388586900,63000,63000,63000,62900,375
20241122,103400,24364963100,63000,63000,63000,62900,750
20241122,103300,24317755500,63000,63000,63000,62900,884
20241122,103200,24262083300,63000,63000,63000,62900,749
20241122,103100,24214935800,63000,63000,63000,62900,1333
20241122,103000,24131000500,62900,62900,63000,62800,1301
20241122,102900,24049191700,62900,62900,62900,62800,2021
20241122,102800,23922073000,62900,62900,62900,62800,408
20241122,102700,23896411400,62900,62900,62900,62700,811
20241122,102600,23845473100,62900,62700,62900,62700,699
20241122,102500,23801572100,62800,62800,62900,62700,2021
20241122,102400,23674799600,62800,62900,62900,62700,4302
20241122,102300,23404711300,62900,62800,62900,62800,940
20241122,102200,23345662400,62800,62900,62900,62700,1307
20241122,102100,23263593800,62900,62900,62900,62700,5071
20241122,102000,22945101700,62900,62900,62900,62800,640
20241122,101900,22904846600,62900,62800,62900,62800,353
20241122,101800,22882666700,62800,62900,62900,62700,1556
20241122,101700,22784976200,62900,62800,62900,62800,870
20241122,101600,22730334000,62800,62800,62900,62700,5536
20241122,101500,22382712800,62900,62900,62900,62800,788
20241122,101400,22333164800,62900,62900,62900,62700,2549
20241122,101300,22173162800,62700,63000,63000,62700,6417
20241122,101200,21769999000,63000,63100,63100,62900,913
20241122,101100,21712456300,63100,63100,63100,62900,1670
20241122,101000,21607231100,63100,62900,63100,62900,906
20241122,100900,21550166100,63000,63100,63200,62900,11097
20241122,100800,20850119700,63100,63000,63100,63000,6218
20241122,100700,20458217900,63000,62900,63000,62800,1291
20241122,100600,20376990500,62900,62900,62900,62800,676
20241122,100500,20334509500,62900,62900,62900,62800,1122
20241122,100400,20263937000,62900,62900,62900,62800,703
20241122,100300,20219725600,62900,62800,62900,62700,665
20241122,100200,20177957500,62800,62800,62800,62700,1279
20241122,100100,20097740100,62800,62700,62800,62700,1123
20241122,100000,20027221300,62800,62700,62800,62500,4159
20241122,095900,19766429700,62700,62900,62900,62500,10342
20241122,095800,19118046300,62900,62900,63000,62800,1854
20241122,095700,19001424400,62900,62800,62900,62700,727
20241122,095600,18955782800,62700,62800,62800,62700,1060
20241122,095500,18889263300,62800,62900,63000,62700,4913
20241122,095400,18580457700,63000,62900,63000,62800,1515
20241122,095300,18485194800,62900,62800,62900,62700,1882
20241122,095200,18367042200,62800,62800,62800,62700,406
20241122,095100,18341545600,62800,62700,62800,62600,1488
20241122,095000,18248222500,62600,62700,62700,62600,759
20241122,094900,18200660700,62600,62700,62700,62600,825
20241122,094800,18148939400,62700,62900,62900,62600,7981
20241122,094700,17648194800,62900,62900,62900,62800,1218
20241122,094600,17571586400,62900,62900,62900,62800,1094
20241122,094500,17502817200,62900,63000,63000,62800,1681
20241122,094400,17397078600,63000,62900,63000,62800,765
20241122,094300,17348952300,62800,62900,63000,62800,7433
20241122,094200,16881545100,62900,62900,62900,62800,1557
20241122,094100,16783644900,62900,62800,62900,62700,958
20241122,094000,16723472900,62800,62800,62800,62700,4030
20241122,093900,16470589400,62800,62800,62800,62700,1386
20241122,093800,16383584300,62800,62800,62800,62700,1196
20241122,093700,16308489400,62800,62800,62800,62700,909
20241122,093600,16251418300,62700,62700,62800,62700,1091
20241122,093500,16182963700,62800,62700,62800,62600,4090
20241122,093400,15926538300,62800,62700,62800,62700,1698
20241122,093300,15820035500,62700,62800,62800,62700,1748
20241122,093200,15710401400,62800,62800,62800,62700,1582
20241122,093100,15611134600,62800,62800,62800,62700,2645
20241122,093000,15445251900,62800,63000,63000,62600,21474
20241122,092900,14096747700,62900,63000,63000,62900,2724
20241122,092800,13925194400,63000,63000,63000,62900,1953
20241122,092700,13802177100,63000,63000,63000,62900,781
20241122,092600,13753009000,63000,63000,63100,62900,6702
20241122,092500,13331051300,63000,62900,63000,62800,4700
20241122,092400,13035534300,62900,62800,62900,62800,1427
20241122,092300,12945851400,62900,62900,63000,62800,3405
20241122,092200,12731683400,62900,63100,63100,62800,10626
20241122,092100,12062983900,63000,63300,63300,63000,6077
20241122,092000,11679121800,63300,63200,63300,63100,3007
20241122,091900,11489171600,63200,63100,63200,63000,2518
20241122,091800,11330265300,63000,63500,63500,63000,12611
20241122,091700,10532057100,63500,63400,63500,63300,12224
20241122,091600,9756871700,63400,63200,63400,63100,14079
20241122,091500,8866363100,63100,63100,63200,63000,3355
20241122,091400,8654839200,63100,63100,63100,63000,8113
20241122,091300,8142929900,63100,63000,63100,62900,4362
20241122,091200,7867985400,63100,63000,63100,62900,6006
20241122,091100,7489709800,62900,62900,63100,62900,10154
20241122,091000,6850073000,62900,63100,63100,62900,4558
20241122,090900,6562977800,63100,62900,63200,62900,24304
20241122,090800,5030373600,62900,62800,63000,62700,18225
20241122,090700,3884925100,62800,62800,62800,62600,5175
20241122,090600,3560311400,62700,62600,62800,62400,10119
20241122,090500,2926281100,62500,62500,62600,62400,5773
20241122,090400,2565203000,62500,62500,62600,62500,5791
20241122,090300,2203127800,62500,62400,62500,62300,7431
20241122,090200,1739066000,62400,62100,62500,62100,9821
20241122,090100,1127474200,62200,62100,62200,62100,3860
20241122,090000,887619300,62200,61900,62200,61800,13660