KissMeData/064760/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193800,3981699200,72000,72000,72000,72000,651
20241118,193700,3981699200,72000,72000,72000,72000,0
20241118,193600,3981699200,72000,72000,72000,72000,0
20241118,193500,3981699200,72000,72000,72000,72000,0
20241118,193400,3981699200,72000,72000,72000,72000,0
20241118,193300,3981699200,72000,72000,72000,72000,0
20241118,193200,3981699200,72000,72000,72000,72000,0
20241118,193100,3981699200,72000,72000,72000,72000,0
20241118,193000,3981699200,72000,72000,72000,72000,0
20241118,192900,3981699200,72000,72000,72000,72000,0
20241118,192800,3981699200,72000,72000,72000,72000,0
20241118,192700,3981699200,72000,72000,72000,72000,0
20241118,192600,3981699200,72000,72000,72000,72000,0
20241118,192500,3981699200,72000,72000,72000,72000,0
20241118,192400,3981699200,72000,72000,72000,72000,0
20241118,192300,3981699200,72000,72000,72000,72000,0
20241118,192200,3981699200,72000,72000,72000,72000,0
20241118,192100,3981699200,72000,72000,72000,72000,0
20241118,192000,3981699200,72000,72000,72000,72000,0
20241118,191900,3981699200,72000,72000,72000,72000,0
20241118,191800,3981699200,72000,72000,72000,72000,0
20241118,191700,3981699200,72000,72000,72000,72000,0
20241118,191600,3981699200,72000,72000,72000,72000,0
20241118,191500,3981699200,72000,72000,72000,72000,0
20241118,191400,3981699200,72000,72000,72000,72000,0
20241118,191300,3981699200,72000,72000,72000,72000,0
20241118,191200,3981699200,72000,72000,72000,72000,0
20241118,191100,3981699200,72000,72000,72000,72000,0
20241118,191000,3981699200,72000,72000,72000,72000,0
20241118,190900,3981699200,72000,72000,72000,72000,0
20241118,190800,3981699200,72000,72000,72000,72000,651
20241118,190700,3981699200,72000,72000,72000,72000,0
20241118,190600,3981699200,72000,72000,72000,72000,0
20241118,190500,3981699200,72000,72000,72000,72000,0
20241118,190400,3981699200,72000,72000,72000,72000,0
20241118,190300,3981699200,72000,72000,72000,72000,0
20241118,190200,3981699200,72000,72000,72000,72000,0
20241118,190100,3981699200,72000,72000,72000,72000,0
20241118,190000,3981699200,72000,72000,72000,72000,0
20241118,185900,3981699200,72000,72000,72000,72000,0
20241118,185800,3981699200,72000,72000,72000,72000,0
20241118,185700,3981699200,72000,72000,72000,72000,0
20241118,185600,3981699200,72000,72000,72000,72000,0
20241118,185500,3981699200,72000,72000,72000,72000,0
20241118,185400,3981699200,72000,72000,72000,72000,0
20241118,185300,3981699200,72000,72000,72000,72000,0
20241118,185200,3981699200,72000,72000,72000,72000,0
20241118,185100,3981699200,72000,72000,72000,72000,0
20241118,185000,3981699200,72000,72000,72000,72000,0
20241118,184900,3981699200,72000,72000,72000,72000,0
20241118,184800,3981699200,72000,72000,72000,72000,0
20241118,184700,3981699200,72000,72000,72000,72000,0
20241118,184600,3981699200,72000,72000,72000,72000,0
20241118,184500,3981699200,72000,72000,72000,72000,0
20241118,184400,3981699200,72000,72000,72000,72000,0
20241118,184300,3981699200,72000,72000,72000,72000,0
20241118,184200,3981699200,72000,72000,72000,72000,0
20241118,184100,3981699200,72000,72000,72000,72000,0
20241118,184000,3981699200,72000,72000,72000,72000,0
20241118,183900,3981699200,72000,72000,72000,72000,0
20241118,183800,3981699200,72000,72000,72000,72000,651
20241118,183700,3981699200,72000,72000,72000,72000,0
20241118,183600,3981699200,72000,72000,72000,72000,0
20241118,183500,3981699200,72000,72000,72000,72000,0
20241118,183400,3981699200,72000,72000,72000,72000,0
20241118,183300,3981699200,72000,72000,72000,72000,0
20241118,183200,3981699200,72000,72000,72000,72000,0
20241118,183100,3981699200,72000,72000,72000,72000,0
20241118,183000,3981699200,72000,72000,72000,72000,0
20241118,182900,3981699200,72000,72000,72000,72000,0
20241118,182800,3981699200,72000,72000,72000,72000,0
20241118,182700,3981699200,72000,72000,72000,72000,0
20241118,182600,3981699200,72000,72000,72000,72000,0
20241118,182500,3981699200,72000,72000,72000,72000,0
20241118,182400,3981699200,72000,72000,72000,72000,0
20241118,182300,3981699200,72000,72000,72000,72000,0
20241118,182200,3981699200,72000,72000,72000,72000,0
20241118,182100,3981699200,72000,72000,72000,72000,0
20241118,182000,3981699200,72000,72000,72000,72000,0
20241118,181900,3981699200,72000,72000,72000,72000,0
20241118,181800,3981699200,72000,72000,72000,72000,0
20241118,181700,3981699200,72000,72000,72000,72000,0
20241118,181600,3981699200,72000,72000,72000,72000,0
20241118,181500,3981699200,72000,72000,72000,72000,0
20241118,181400,3981699200,72000,72000,72000,72000,0
20241118,181300,3981699200,72000,72000,72000,72000,0
20241118,181200,3981699200,72000,72000,72000,72000,0
20241118,181100,3981699200,72000,72000,72000,72000,0
20241118,181000,3981699200,72000,72000,72000,72000,0
20241118,180900,3981699200,72000,72000,72000,72000,0
20241118,180800,3981699200,72000,72000,72000,72000,651
20241118,180700,3981699200,72000,72000,72000,72000,0
20241118,180600,3981699200,72000,72000,72000,72000,0
20241118,180500,3981699200,72000,72000,72000,72000,0
20241118,180400,3981699200,72000,72000,72000,72000,0
20241118,180300,3981699200,72000,72000,72000,72000,0
20241118,180200,3981699200,72000,72000,72000,72000,0
20241118,180100,3981699200,72000,72000,72000,72000,0
20241118,180000,3981699200,72000,72000,72000,72000,0
20241118,175900,3981699200,72000,72000,72000,72000,0
20241118,175800,3981699200,72000,72000,72000,72000,0
20241118,175700,3981699200,72000,72000,72000,72000,0
20241118,175600,3981699200,72000,72000,72000,72000,0
20241118,175500,3981699200,72000,72000,72000,72000,0
20241118,175400,3981699200,72000,72000,72000,72000,0
20241118,175300,3981699200,72000,72000,72000,72000,0
20241118,175200,3981699200,72000,72000,72000,72000,0
20241118,175100,3981699200,72000,72000,72000,72000,0
20241118,175000,3981699200,72000,72000,72000,72000,0
20241118,174900,3981699200,72000,72000,72000,72000,0
20241118,174800,3981699200,72000,72000,72000,72000,0
20241118,174700,3981699200,72000,72000,72000,72000,0
20241118,174600,3981699200,72000,72000,72000,72000,0
20241118,174500,3981699200,72000,72000,72000,72000,0
20241118,174400,3981699200,72000,72000,72000,72000,0
20241118,174300,3981699200,72000,72000,72000,72000,0
20241118,174200,3981699200,72000,72000,72000,72000,0
20241118,174100,3981699200,72000,72000,72000,72000,0
20241118,174000,3981699200,72000,72000,72000,72000,0
20241118,173900,3981699200,72000,72000,72000,72000,0
20241118,173800,3981699200,72000,72000,72000,72000,651
20241118,173700,3981699200,72000,72000,72000,72000,0
20241118,173600,3981699200,72000,72000,72000,72000,0
20241118,173500,3981699200,72000,72000,72000,72000,0
20241118,173400,3981699200,72000,72000,72000,72000,0
20241118,173300,3981699200,72000,72000,72000,72000,0
20241118,173200,3981699200,72000,72000,72000,72000,0
20241118,173100,3981699200,72000,72000,72000,72000,0
20241118,173000,3981699200,72000,72000,72000,72000,0
20241118,172900,3981699200,72000,72000,72000,72000,0
20241118,172800,3981699200,72000,72000,72000,72000,0
20241118,172700,3981699200,72000,72000,72000,72000,0
20241118,172600,3981699200,72000,72000,72000,72000,0
20241118,172500,3981699200,72000,72000,72000,72000,0
20241118,172400,3981699200,72000,72000,72000,72000,0
20241118,172300,3981699200,72000,72000,72000,72000,0
20241118,172200,3981699200,72000,72000,72000,72000,0
20241118,172100,3981699200,72000,72000,72000,72000,0
20241118,172000,3981699200,72000,72000,72000,72000,0
20241118,171900,3981699200,72000,72000,72000,72000,0
20241118,171800,3981699200,72000,72000,72000,72000,0
20241118,171700,3981699200,72000,72000,72000,72000,0
20241118,171600,3981699200,72000,72000,72000,72000,0
20241118,171500,3981699200,72000,72000,72000,72000,0
20241118,171400,3981699200,72000,72000,72000,72000,0
20241118,171300,3981699200,72000,72000,72000,72000,0
20241118,171200,3981699200,72000,72000,72000,72000,0
20241118,171100,3981699200,72000,72000,72000,72000,0
20241118,171000,3981699200,72000,72000,72000,72000,0
20241118,170900,3981699200,72000,72000,72000,72000,0
20241118,170800,3981699200,72000,72000,72000,72000,651
20241118,170700,3981699200,72000,72000,72000,72000,0
20241118,170600,3981699200,72000,72000,72000,72000,0
20241118,170500,3981699200,72000,72000,72000,72000,0
20241118,170400,3981699200,72000,72000,72000,72000,0
20241118,170300,3981699200,72000,72000,72000,72000,0
20241118,170200,3981699200,72000,72000,72000,72000,0
20241118,170100,3981699200,72000,72000,72000,72000,0
20241118,170000,3981699200,72000,72000,72000,72000,0
20241118,165900,3981699200,72000,72000,72000,72000,0
20241118,165800,3981699200,72000,72000,72000,72000,0
20241118,165700,3981699200,72000,72000,72000,72000,0
20241118,165600,3981699200,72000,72000,72000,72000,0
20241118,165500,3981699200,72000,72000,72000,72000,0
20241118,165400,3981699200,72000,72000,72000,72000,0
20241118,165300,3981699200,72000,72000,72000,72000,0
20241118,165200,3981699200,72000,72000,72000,72000,0
20241118,165100,3981699200,72000,72000,72000,72000,0
20241118,165000,3981699200,72000,72000,72000,72000,0
20241118,164900,3981699200,72000,72000,72000,72000,0
20241118,164800,3981699200,72000,72000,72000,72000,0
20241118,164700,3981699200,72000,72000,72000,72000,0
20241118,164600,3981699200,72000,72000,72000,72000,0
20241118,164500,3981699200,72000,72000,72000,72000,0
20241118,164400,3981699200,72000,72000,72000,72000,0
20241118,164300,3981699200,72000,72000,72000,72000,0
20241118,164200,3981699200,72000,72000,72000,72000,0
20241118,164100,3981699200,72000,72000,72000,72000,0
20241118,164000,3981699200,72000,72000,72000,72000,0
20241118,163900,3981699200,72000,72000,72000,72000,0
20241118,163800,3981699200,72000,72000,72000,72000,651
20241118,163700,3981699200,72000,72000,72000,72000,0
20241118,163600,3981699200,72000,72000,72000,72000,0
20241118,163500,3981699200,72000,72000,72000,72000,0
20241118,163400,3981699200,72000,72000,72000,72000,0
20241118,163300,3981699200,72000,72000,72000,72000,0
20241118,163200,3981699200,72000,72000,72000,72000,0
20241118,163100,3981699200,72000,72000,72000,72000,0
20241118,163000,3981699200,72000,72000,72000,72000,0
20241118,162900,3981699200,72000,72000,72000,72000,0
20241118,162800,3981699200,72000,72000,72000,72000,0
20241118,162700,3981699200,72000,72000,72000,72000,0
20241118,162600,3981699200,72000,72000,72000,72000,0
20241118,162500,3981699200,72000,72000,72000,72000,0
20241118,162400,3981699200,72000,72000,72000,72000,0
20241118,162300,3981699200,72000,72000,72000,72000,0
20241118,162200,3981699200,72000,72000,72000,72000,0
20241118,162100,3981699200,72000,72000,72000,72000,0
20241118,162000,3981699200,72000,72000,72000,72000,0
20241118,161900,3981699200,72000,72000,72000,72000,0
20241118,161800,3981699200,72000,72000,72000,72000,0
20241118,161700,3981699200,72000,72000,72000,72000,0
20241118,161600,3981699200,72000,72000,72000,72000,0
20241118,161500,3981699200,72000,72000,72000,72000,0
20241118,161400,3981699200,72000,72000,72000,72000,0
20241118,161300,3981699200,72000,72000,72000,72000,0
20241118,161200,3981699200,72000,72000,72000,72000,0
20241118,161100,3981699200,72000,72000,72000,72000,0
20241118,161000,3981699200,72000,72000,72000,72000,0
20241118,160900,3981699200,72000,72000,72000,72000,0
20241118,160800,3981699200,72000,72000,72000,72000,651
20241118,160700,3981699200,72000,72000,72000,72000,0
20241118,160600,3981699200,72000,72000,72000,72000,0
20241118,160500,3981699200,72000,72000,72000,72000,0
20241118,160400,3981699200,72000,72000,72000,72000,0
20241118,160300,3981699200,72000,72000,72000,72000,0
20241118,160200,3981699200,72000,72000,72000,72000,0
20241118,160100,3981699200,72000,72000,72000,72000,0
20241118,160000,3981699200,72000,72000,72000,72000,0
20241118,155900,3981699200,72000,72000,72000,72000,0
20241118,155800,3981699200,72000,72000,72000,72000,0
20241118,155700,3981699200,72000,72000,72000,72000,0
20241118,155600,3981699200,72000,72000,72000,72000,0
20241118,155500,3981699200,72000,72000,72000,72000,0
20241118,155400,3981699200,72000,72000,72000,72000,0
20241118,155300,3981699200,72000,72000,72000,72000,0
20241118,155200,3981699200,72000,72000,72000,72000,0
20241118,155100,3981699200,72000,72000,72000,72000,0
20241118,155000,3981699200,72000,72000,72000,72000,0
20241118,154900,3981699200,72000,72000,72000,72000,0
20241118,154800,3981699200,72000,72000,72000,72000,0
20241118,154700,3981699200,72000,72000,72000,72000,0
20241118,154600,3981699200,72000,72000,72000,72000,0
20241118,154500,3981699200,72000,72000,72000,72000,0
20241118,154400,3981699200,72000,72000,72000,72000,0
20241118,154300,3981699200,72000,72000,72000,72000,0
20241118,154200,3981699200,72000,72000,72000,72000,0
20241118,154100,3981699200,72000,72000,72000,72000,0
20241118,154000,3981699200,72000,72000,72000,72000,0
20241118,153900,3981699200,72000,72000,72000,72000,0
20241118,153800,3981699200,72000,72000,72000,72000,651
20241118,153700,3981699200,72000,72000,72000,72000,0
20241118,153600,3981699200,72000,72000,72000,72000,0
20241118,153500,3981699200,72000,72000,72000,72000,0
20241118,153400,3981699200,72000,72000,72000,72000,0
20241118,153300,3981699200,72000,72000,72000,72000,0
20241118,153200,3981699200,72000,72000,72000,72000,0
20241118,153100,3981699200,72000,72000,72000,72000,0
20241118,153000,3981699200,72000,72000,72000,72000,651
20241118,152900,3934827200,72000,72000,72000,72000,0
20241118,152800,3934827200,72000,72000,72000,72000,0
20241118,152700,3934827200,72000,72000,72000,72000,0
20241118,152600,3934827200,72000,72000,72000,72000,0
20241118,152500,3934827200,72000,72000,72000,72000,0
20241118,152400,3934827200,72000,72000,72000,72000,0
20241118,152300,3934827200,72000,72000,72000,72000,0
20241118,152200,3934827200,72000,72000,72000,72000,0
20241118,152100,3934827200,72000,72000,72000,72000,0
20241118,152000,3934827200,72000,72000,72000,72000,0
20241118,151900,3934827200,72000,71800,72000,71700,374
20241118,151800,3907950200,71900,71800,71900,71700,209
20241118,151700,3892948900,71800,72000,72000,71600,337
20241118,151600,3868756700,71500,71900,72000,71500,284
20241118,151500,3848367400,72000,71900,72000,71800,320
20241118,151400,3825352500,72000,71700,72000,71700,276
20241118,151300,3805518300,71700,71700,71800,71700,231
20241118,151200,3788939900,71700,71800,71800,71700,149
20241118,151100,3778249000,71800,71500,71800,71400,256
20241118,151000,3759908900,71500,71400,71500,71400,182
20241118,150900,3746902000,71400,71400,71500,71400,198
20241118,150800,3732752600,71400,71400,71500,71400,163
20241118,150700,3721102300,71400,71500,71700,71400,229
20241118,150600,3704710900,71600,71700,71700,71400,192
20241118,150500,3690969300,71500,71700,71700,71500,166
20241118,150400,3679081100,71700,71700,71800,71600,190
20241118,150300,3665459200,71700,71600,71700,71500,167
20241118,150200,3653486800,71600,71800,71800,71600,158
20241118,150100,3642158200,71800,71800,71800,71700,174
20241118,150000,3629668600,71800,71600,71800,71600,148
20241118,145900,3619059700,71700,71600,71700,71600,120
20241118,145800,3610456100,71600,71700,71700,71500,171
20241118,145700,3598202300,71800,71800,71800,71700,149
20241118,145600,3587510800,71800,71600,71800,71500,188
20241118,145500,3574030300,71600,71700,71700,71500,162
20241118,145400,3562425600,71600,71600,71700,71600,108
20241118,145300,3554684500,71500,71600,71700,71500,86
20241118,145200,3548526900,71500,71600,71600,71500,177
20241118,145100,3535859500,71600,71600,71600,71500,107
20241118,145000,3528198400,71600,71400,71600,71400,214
20241118,144900,3512897100,71400,71600,71600,71400,242
20241118,144800,3495583900,71600,71600,71600,71500,104
20241118,144700,3488138200,71600,71600,71700,71600,151
20241118,144600,3477320300,71600,71600,71600,71600,311
20241118,144500,3455052700,71500,71500,71500,71400,585
20241118,144400,3413264700,71400,71600,71600,71400,148
20241118,144300,3402676600,71700,71800,71800,71700,146
20241118,144200,3392200900,71800,71800,71800,71700,112
20241118,144100,3384160800,71800,71900,71900,71800,153
20241118,144000,3373173300,72000,71800,72000,71800,162
20241118,143900,3361531700,71800,71900,71900,71700,175
20241118,143800,3348959300,71800,71700,71800,71700,163
20241118,143700,3337259300,71800,71800,71900,71800,78
20241118,143600,3331657000,71800,71800,71800,71800,135
20241118,143500,3321964000,71800,71700,71800,71700,112
20241118,143400,3313931000,71800,71700,71800,71600,139
20241118,143300,3303961700,71700,71600,71700,71600,173
20241118,143200,3291558600,71600,71800,71900,71600,208
20241118,143100,3276625000,71900,71900,71900,71800,114
20241118,143000,3268429900,71800,71700,71800,71700,154
20241118,142900,3257384100,71700,71700,71700,71600,200
20241118,142800,3243055200,71800,71700,71800,71700,175
20241118,142700,3230500300,71700,71700,71700,71600,80
20241118,142600,3224765000,71600,71600,71600,71500,145
20241118,142500,3214383700,71600,71500,71700,71500,102
20241118,142400,3207082300,71500,71500,71700,71400,122
20241118,142300,3198349700,71500,71500,71800,71500,266
20241118,142200,3179289200,71500,71500,71600,71400,238
20241118,142100,3162277400,71600,71700,71800,71500,325
20241118,142000,3138986300,71800,71900,71900,71700,137
20241118,141900,3129150700,71800,71700,71800,71600,126
20241118,141800,3120106500,71600,71700,71800,71600,115
20241118,141700,3111861500,71700,71800,71800,71600,215
20241118,141600,3096455300,71900,71900,71900,71800,145
20241118,141500,3086033500,71800,71900,71900,71800,80
20241118,141400,3080283900,71900,72000,72000,71700,219
20241118,141300,3064544100,71900,71800,72000,71800,115
20241118,141200,3056268900,71900,71800,71900,71700,48
20241118,141100,3052818600,71800,71700,71900,71600,145
20241118,141000,3042415000,71700,72000,72000,71600,209
20241118,140900,3027380700,72000,71800,72000,71700,143
20241118,140800,3017105700,71900,71900,72000,71700,144
20241118,140700,3006755600,71800,71700,71800,71700,43
20241118,140600,3003669600,71800,71800,71900,71800,147
20241118,140500,2993106200,71900,71600,71900,71600,74
20241118,140400,2987797900,71600,71800,71900,71600,134
20241118,140300,2978177800,71900,71800,71900,71700,165
20241118,140200,2966329500,71700,71600,71700,71600,71
20241118,140100,2961245000,71700,71700,71700,71500,174
20241118,140000,2948783600,71700,71500,71700,71400,115
20241118,135900,2940550700,71500,71500,71600,71100,252
20241118,135800,2922559600,71400,71400,71600,71400,153
20241118,135700,2911622000,71500,71500,71600,71400,116
20241118,135600,2903326600,71500,71500,71500,71400,226
20241118,135500,2887168400,71700,71500,71700,71400,142
20241118,135400,2877003000,71500,71600,71600,71500,97
20241118,135300,2870059500,71500,71900,71900,71500,155
20241118,135200,2858943400,71700,71700,71800,71600,104
20241118,135100,2851483000,71600,71700,71700,71500,263
20241118,135000,2832663500,71800,71800,71900,71700,159
20241118,134900,2821247500,71800,71900,71900,71700,160
20241118,134800,2809754000,71900,71800,72000,71800,97
20241118,134700,2802776500,71900,71800,71900,71800,102
20241118,134600,2795446900,71800,71900,71900,71700,87
20241118,134500,2789197100,71900,72000,72100,71900,249
20241118,134400,2771269600,71900,71900,71900,71800,78
20241118,134300,2765665500,71900,71900,72000,71900,136
20241118,134200,2755884600,71800,71900,71900,71700,43
20241118,134100,2752795100,71800,71800,71800,71700,125
20241118,134000,2743820300,72000,71900,72100,71800,159
20241118,133900,2732372500,71900,71800,72000,71800,77
20241118,133800,2726834900,71800,72000,72100,71800,209
20241118,133700,2711805500,71900,71900,72000,71900,48
20241118,133600,2708354200,72000,71900,72000,71800,302
20241118,133500,2686663600,71900,72000,72000,71900,141
20241118,133400,2676516700,72100,72100,72100,72000,137
20241118,133300,2666641000,72100,72000,72200,72000,217
20241118,133200,2650999700,72000,71900,72000,71900,61
20241118,133100,2646612600,71800,71900,72000,71800,163
20241118,133000,2634884200,72000,71900,72000,71800,83
20241118,132900,2628915200,71900,71800,71900,71700,155
20241118,132800,2617782100,71900,72000,72000,71900,139
20241118,132700,2607780200,71900,71900,72000,71800,66
20241118,132600,2603033500,71900,71800,71900,71700,318
20241118,132500,2580183700,71900,71800,71900,71800,84
20241118,132400,2574144900,71800,71800,71900,71800,113
20241118,132300,2566021400,71700,71900,72000,71700,152
20241118,132200,2555095900,72000,72000,72100,71800,124
20241118,132100,2546165300,72000,72100,72100,72000,235
20241118,132000,2529228400,72100,72100,72300,72100,394
20241118,131900,2500793100,72100,71900,72100,71900,427
20241118,131800,2470046500,71800,71600,72000,71500,437
20241118,131700,2438651600,71600,71500,71600,71100,1030
20241118,131600,2365081900,71600,71500,71600,71500,99
20241118,131500,2357998200,71500,71500,71700,71500,376
20241118,131400,2331073000,71500,71200,71500,71200,406
20241118,131300,2302076000,71200,71200,71300,71200,172
20241118,131200,2289822700,71200,71100,71200,71100,122
20241118,131100,2281143200,71000,71100,71100,70900,162
20241118,131000,2269640400,71100,71100,71200,71000,90
20241118,130900,2263242700,71000,71000,71000,70900,68
20241118,130800,2258418600,71000,70800,71000,70800,161
20241118,130700,2247014200,70700,70700,70700,70700,2
20241118,130600,2246872800,70700,70500,70700,70400,32
20241118,130500,2244612000,70600,70800,70800,70600,163
20241118,130400,2233098100,70900,70300,70900,70300,329
20241118,130300,2209895500,70100,70300,70300,70100,756
20241118,130200,2156818400,70300,70400,70400,70300,47
20241118,130100,2153513800,70300,70300,70400,70300,46
20241118,130000,2150277200,70300,70300,70300,70300,92
20241118,125900,2143809600,70300,70300,70300,70300,60
20241118,125800,2139591600,70400,70300,70400,70300,140
20241118,125700,2129748600,70300,70300,70400,70300,41
20241118,125600,2126863800,70300,70300,70300,70300,96
20241118,125500,2120115000,70400,70300,70400,70300,54
20241118,125400,2116318700,70300,70400,70400,70300,77
20241118,125300,2110900200,70300,70300,70400,70300,148
20241118,125200,2100493500,70400,70400,70400,70400,16
20241118,125100,2099367100,70400,70400,70400,70400,0
20241118,125000,2099367100,70400,70400,70400,70300,138
20241118,124900,2089662700,70300,70300,70300,70200,181
20241118,124800,2076940700,70300,70300,70300,70300,133
20241118,124700,2067590800,70300,70300,70300,70300,120
20241118,124600,2059154800,70300,70300,70400,70300,93
20241118,124500,2052614400,70300,70300,70300,70300,98
20241118,124400,2045725000,70300,70300,70400,70300,73
20241118,124300,2040592900,70300,70400,70400,70300,51
20241118,124200,2037003200,70400,70400,70500,70400,284
20241118,124100,2017007200,70500,70500,70500,70400,44
20241118,124000,2013909300,70400,70500,70500,70400,100
20241118,123900,2006866400,70500,70400,70500,70400,22
20241118,123800,2005317300,70500,70400,70500,70400,161
20241118,123700,1993981800,70500,70700,70700,70400,46
20241118,123600,1990740000,70500,70400,70500,70400,169
20241118,123500,1978827200,70400,70600,70600,70400,322
20241118,123400,1956141000,70600,70600,70600,70600,11
20241118,123300,1955364400,70500,70500,70500,70500,17
20241118,123200,1954165900,70500,70600,70600,70500,128
20241118,123100,1945138100,70600,70600,70600,70500,73
20241118,123000,1939988100,70500,70600,70600,70500,64
20241118,122900,1935472600,70600,70500,70600,70400,165
20241118,122800,1923842400,70500,70500,70500,70400,70
20241118,122700,1918910500,70500,70400,70500,70400,166
20241118,122600,1907222800,70400,70500,70500,70400,132
20241118,122500,1897929800,70500,70500,70500,70400,109
20241118,122400,1890251100,70500,70400,70500,70400,52
20241118,122300,1886587600,70400,70500,70500,70400,131
20241118,122200,1877359800,70500,70600,70600,70500,63
20241118,122100,1872917800,70600,70500,70600,70400,33
20241118,122000,1870589400,70500,70600,70600,70400,107
20241118,121900,1863050500,70500,70500,70600,70500,10
20241118,121800,1862345100,70500,70500,70500,70500,7
20241118,121700,1861851600,70600,70500,70600,70500,151
20241118,121600,1851203500,70600,70600,70600,70500,15
20241118,121500,1850144800,70500,70600,70600,70500,38
20241118,121400,1847464500,70500,70700,70700,70500,69
20241118,121300,1842591600,70600,70500,70600,70500,109
20241118,121200,1834896400,70500,70500,70600,70500,90
20241118,121100,1828551300,70500,70600,70600,70500,244
20241118,121000,1811331400,70600,70700,70700,70600,77
20241118,120900,1805892700,70600,70600,70800,70600,22
20241118,120800,1804337700,70600,70600,70600,70600,87
20241118,120700,1798195500,70600,70700,70800,70600,365
20241118,120600,1772409300,70700,70700,70700,70700,16
20241118,120500,1771278100,70700,70700,70700,70700,73
20241118,120400,1766117000,70700,70700,70700,70700,30
20241118,120300,1763996000,70800,70800,70800,70700,45
20241118,120200,1760811000,70800,70800,70800,70800,105
20241118,120100,1753377000,70800,70800,70800,70800,12
20241118,120000,1752527400,70800,70800,70900,70800,16
20241118,115900,1751394400,70800,70900,70900,70800,116
20241118,115800,1743175900,70900,71000,71000,70900,27
20241118,115700,1741259500,71000,71000,71000,71000,77
20241118,115600,1735792500,71000,71100,71100,71000,35
20241118,115500,1733304600,71100,71100,71200,71100,34
20241118,115400,1730885800,71100,71100,71200,71100,88
20241118,115300,1724628900,71100,71100,71100,71100,40
20241118,115200,1721784900,71200,71100,71200,71100,123
20241118,115100,1713033800,71100,71200,71200,71100,10
20241118,115000,1712322600,71100,71200,71200,71100,56
20241118,114900,1708338800,71200,71100,71200,71100,112
20241118,114800,1700365000,71100,71200,71200,71100,74
20241118,114700,1695098200,71100,71300,71300,71100,106
20241118,114600,1687556300,71300,71200,71300,71200,305
20241118,114500,1665836800,71000,71000,71000,71000,1
20241118,114400,1665765800,71100,71200,71200,71000,124
20241118,114300,1656952400,71100,71200,71200,71100,9
20241118,114200,1656311800,71100,71100,71100,71100,107
20241118,114100,1648704100,71100,71100,71100,71000,166
20241118,114000,1636905000,71100,71100,71100,71100,76
20241118,113900,1631501400,71000,71000,71100,71000,39
20241118,113800,1628731200,71200,71100,71200,71000,95
20241118,113700,1621979500,71000,71000,71000,71000,27
20241118,113600,1620062500,71100,71000,71100,71000,46
20241118,113500,1616794300,71000,70900,71000,70900,51
20241118,113400,1613177700,70900,70900,70900,70800,73
20241118,113300,1608007900,70900,70900,70900,70900,9
20241118,113200,1607369800,70800,70700,71000,70700,168
20241118,113100,1595490300,71200,70700,71200,70700,48
20241118,113000,1592092500,70800,70300,70800,70300,109
20241118,112900,1584402600,70200,70900,71000,70200,2505
20241118,112800,1407434100,70900,70900,70900,70900,0
20241118,112700,1407434100,70900,70900,71000,70900,45
20241118,112600,1404241300,70900,70900,70900,70900,109
20241118,112500,1396513200,70900,71000,71000,70900,13
20241118,112400,1395590500,70900,71000,71000,70900,114
20241118,112300,1387504300,70900,71000,71000,70900,591
20241118,112200,1345550900,71100,71100,71100,71100,13
20241118,112100,1344626600,71100,71100,71100,71100,43
20241118,112000,1341569300,71100,71200,71200,71100,61
20241118,111900,1337229600,71100,71100,71100,71100,57
20241118,111800,1333176900,71100,71100,71100,71100,0
20241118,111700,1333176900,71100,71200,71200,71100,35
20241118,111600,1330688300,71100,71200,71200,71100,77
20241118,111500,1325211300,71100,71100,71100,71100,0
20241118,111400,1325211300,71100,71200,71200,71100,70
20241118,111300,1320233300,71300,71200,71300,71200,177
20241118,111200,1307629900,71200,71200,71200,71200,5
20241118,111100,1307273900,71100,71200,71200,71100,137
20241118,111000,1297521700,71300,71300,71300,71200,12
20241118,110900,1296666200,71300,71200,71300,71200,81
20241118,110800,1290895600,71200,71300,71300,71200,64
20241118,110700,1286335900,71300,71300,71300,71300,52
20241118,110600,1282628300,71300,71400,71400,71200,114
20241118,110500,1274497600,71400,71300,71400,71200,89
20241118,110400,1268153800,71300,71200,71300,71200,66
20241118,110300,1263452600,71200,71200,71200,71200,0
20241118,110200,1263452600,71200,71300,71300,71200,60
20241118,110100,1259178000,71300,71300,71300,71200,66
20241118,110000,1254477600,71200,71100,71300,71100,6
20241118,105900,1254050700,71100,71300,71300,71100,193
20241118,105800,1240311600,71300,71300,71300,71300,95
20241118,105700,1233538100,71200,71200,71200,71200,0
20241118,105600,1233538100,71200,71300,71300,71200,117
20241118,105500,1225199500,71300,71200,71300,71200,43
20241118,105400,1222137300,71200,71200,71200,71100,54
20241118,105300,1218293000,71100,71200,71200,71100,94
20241118,105200,1211609300,71200,71200,71200,71200,26
20241118,105100,1209758100,71200,71100,71200,71100,71
20241118,105000,1204707700,71100,70900,71100,70900,185
20241118,104900,1191561000,70900,71000,71000,70900,143
20241118,104800,1181409200,70900,70900,71000,70900,57
20241118,104700,1177367500,70900,70900,71000,70900,203
20241118,104600,1162969700,71100,71100,71100,70900,986
20241118,104500,1092924500,71100,71100,71100,71100,1
20241118,104400,1092853400,71100,71200,71300,71100,142
20241118,104300,1082748200,71200,71300,71400,71200,123
20241118,104200,1073980400,71300,71300,71300,71300,94
20241118,104100,1067278200,71200,71200,71200,71200,106
20241118,104000,1059731000,71200,71400,71400,71200,114
20241118,103900,1051603100,71300,71400,71400,71300,129
20241118,103800,1042405000,71300,71200,71300,71100,134
20241118,103700,1032868900,71200,71100,71200,71100,80
20241118,103600,1027176100,71100,71100,71100,71100,49
20241118,103500,1023692200,71100,71100,71100,71000,151
20241118,103400,1012956500,71100,71000,71100,70900,776
20241118,103300,957879500,71100,71300,71300,71000,858
20241118,103200,896797500,71300,71600,71600,71300,163
20241118,103100,885158800,71600,71600,71600,71500,212
20241118,103000,869990000,71600,71500,71600,71500,158
20241118,102900,858679500,71500,71700,71700,71500,138
20241118,102800,848803300,71600,71600,71600,71600,62
20241118,102700,844364100,71600,71600,71600,71500,62
20241118,102600,839925300,71500,71600,71600,71500,273
20241118,102500,820382800,71600,71700,71700,71600,254
20241118,102400,802191000,71700,71800,71800,71700,32
20241118,102300,799896400,71700,71800,71800,71700,151
20241118,102200,789058000,71800,71800,71800,71800,1
20241118,102100,788986200,71800,71700,71800,71700,56
20241118,102000,784968900,71700,71800,71800,71700,63
20241118,101900,780448200,71800,71800,71900,71800,64
20241118,101800,775850200,71900,71900,71900,71900,4
20241118,101700,775562600,72100,72100,72100,72100,1
20241118,101600,775490500,72000,72000,72000,72000,10
20241118,101500,774770500,72000,71900,72100,71900,232
20241118,101400,758077900,71600,71600,71600,71600,0
20241118,101300,758077900,71600,71600,71600,71600,0
20241118,101200,758077900,71600,72100,72100,71600,447
20241118,101100,725946700,72100,72000,72400,72000,26
20241118,101000,724070200,72000,72500,72500,72000,290
20241118,100900,703110400,72500,72500,72500,72500,0
20241118,100800,703110400,72500,72500,72500,72500,43
20241118,100700,699992900,72500,72500,72500,72400,37
20241118,100600,697311100,72500,72500,72500,72500,126
20241118,100500,688176100,72500,72500,72500,72500,68
20241118,100400,683246100,72500,72500,72500,72500,145
20241118,100300,672733600,72500,72500,72500,72500,93
20241118,100200,665991100,72500,72400,72500,72300,413
20241118,100100,636051100,72500,72500,72800,72400,474
20241118,100000,601647500,72500,72100,72500,72100,65
20241118,095900,596948700,72100,72200,72300,72100,113
20241118,095800,588786200,72200,72400,72600,72200,148
20241118,095700,578078300,72400,72400,72500,72400,56
20241118,095600,574021300,72400,72500,72500,72400,30
20241118,095500,571847700,72400,72400,72400,72400,0
20241118,095400,571847700,72400,72600,72600,72400,139
20241118,095300,561777800,72600,72500,72600,72500,117
20241118,095200,553294800,72500,72500,72500,72500,120
20241118,095100,544594800,72500,72300,72500,72300,131
20241118,095000,535106000,72300,72300,72300,72300,34
20241118,094900,532647800,72300,72200,72300,72200,27
20241118,094800,530696000,72300,72200,72300,72200,52
20241118,094700,526937900,72200,72200,72200,72200,40
20241118,094600,524049900,72200,72200,72200,72200,82
20241118,094500,518129500,72200,72100,72200,72100,52
20241118,094400,514380100,72300,72200,72300,72200,23
20241118,094300,512719300,72200,72100,72200,72100,128
20241118,094200,503478700,72200,72300,72300,72100,68
20241118,094100,498569600,72200,72300,72400,72200,47
20241118,094000,495169100,72300,72300,72300,72300,0
20241118,093900,495169100,72300,72400,72400,72300,38
20241118,093800,492419300,72300,72300,72400,72200,86
20241118,093700,486201200,72300,72400,72500,72300,81
20241118,093600,480335400,72400,72500,72500,72400,45
20241118,093500,477074100,72500,72500,72500,72500,2
20241118,093400,476929100,72500,72500,72500,72500,19
20241118,093300,475551600,72400,72500,72700,72400,756
20241118,093200,420746200,72500,72500,72500,72500,117
20241118,093100,412263700,72500,72500,72500,72500,26
20241118,093000,410378700,72500,72500,72500,72500,13
20241118,092900,409436200,72500,72500,72500,72500,49
20241118,092800,405883700,72100,72500,72500,72100,55
20241118,092700,401909500,72200,72200,72200,72200,10
20241118,092600,401187500,72500,72100,72500,72100,56
20241118,092500,397131100,72200,72100,72200,72100,187
20241118,092400,383632200,72000,72300,72300,72000,120
20241118,092300,374978400,72300,72600,72600,72300,586
20241118,092200,332524100,72600,72600,72600,72600,9
20241118,092100,331870700,72400,72400,72400,72400,23
20241118,092000,330205500,72600,72600,72700,72300,83
20241118,091900,324186500,72300,71900,72500,71800,203
20241118,091800,309548400,71900,72300,72300,71900,933
20241118,091700,242241400,72400,72400,72400,72400,2
20241118,091600,242096600,72400,71900,72400,71900,116
20241118,091500,233739500,71800,71900,72000,71800,92
20241118,091400,227123000,72000,72200,72200,72000,14
20241118,091300,226112600,71900,71600,72200,71600,198
20241118,091200,211914600,71500,71700,71700,71300,111
20241118,091100,203981100,71300,71500,71600,71200,235
20241118,091000,187213300,71600,72000,72000,71600,16
20241118,090900,186062100,71300,71300,72400,71100,372
20241118,090800,159443900,71200,71300,71600,71100,391
20241118,090700,131580800,71200,71200,71500,71200,99
20241118,090600,124531400,71200,71600,71600,71200,49
20241118,090500,121042000,71200,71300,71300,71200,84
20241118,090400,115058500,71200,71300,71300,71100,293
20241118,090300,94196000,71300,72300,72300,71100,180
20241118,090200,81348400,72300,71100,72800,70800,491
20241118,090100,46323800,71200,71500,71500,70700,236
20241118,090000,29522000,71500,72400,72400,71400,400