KissMeData/105560/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200600,93407664700,91500,91500,91500,91500,225005
20241118,200500,93407664700,91500,91500,91500,91500,0
20241118,200400,93407664700,91500,91500,91500,91500,0
20241118,200300,93407664700,91500,91500,91500,91500,0
20241118,200200,93407664700,91500,91500,91500,91500,0
20241118,200100,93407664700,91500,91500,91500,91500,0
20241118,200000,93407664700,91500,91500,91500,91500,0
20241118,195900,93407664700,91500,91500,91500,91500,0
20241118,195800,93407664700,91500,91500,91500,91500,0
20241118,195700,93407664700,91500,91500,91500,91500,0
20241118,195600,93407664700,91500,91500,91500,91500,0
20241118,195500,93407664700,91500,91500,91500,91500,0
20241118,195400,93407664700,91500,91500,91500,91500,0
20241118,195300,93407664700,91500,91500,91500,91500,0
20241118,195200,93407664700,91500,91500,91500,91500,0
20241118,195100,93407664700,91500,91500,91500,91500,0
20241118,195000,93407664700,91500,91500,91500,91500,0
20241118,194900,93407664700,91500,91500,91500,91500,0
20241118,194800,93407664700,91500,91500,91500,91500,0
20241118,194700,93407664700,91500,91500,91500,91500,0
20241118,194600,93407664700,91500,91500,91500,91500,0
20241118,194500,93407664700,91500,91500,91500,91500,0
20241118,194400,93407664700,91500,91500,91500,91500,0
20241118,194300,93407664700,91500,91500,91500,91500,0
20241118,194200,93407664700,91500,91500,91500,91500,0
20241118,194100,93407664700,91500,91500,91500,91500,0
20241118,194000,93407664700,91500,91500,91500,91500,0
20241118,193900,93407664700,91500,91500,91500,91500,0
20241118,193800,93407664700,91500,91500,91500,91500,0
20241118,193700,93407664700,91500,91500,91500,91500,0
20241118,193600,93407664700,91500,91500,91500,91500,225005
20241118,193500,93407664700,91500,91500,91500,91500,0
20241118,193400,93407664700,91500,91500,91500,91500,0
20241118,193300,93407664700,91500,91500,91500,91500,0
20241118,193200,93407664700,91500,91500,91500,91500,0
20241118,193100,93407664700,91500,91500,91500,91500,0
20241118,193000,93407664700,91500,91500,91500,91500,0
20241118,192900,93407664700,91500,91500,91500,91500,0
20241118,192800,93407664700,91500,91500,91500,91500,0
20241118,192700,93407664700,91500,91500,91500,91500,0
20241118,192600,93407664700,91500,91500,91500,91500,0
20241118,192500,93407664700,91500,91500,91500,91500,0
20241118,192400,93407664700,91500,91500,91500,91500,0
20241118,192300,93407664700,91500,91500,91500,91500,0
20241118,192200,93407664700,91500,91500,91500,91500,0
20241118,192100,93407664700,91500,91500,91500,91500,0
20241118,192000,93407664700,91500,91500,91500,91500,0
20241118,191900,93407664700,91500,91500,91500,91500,0
20241118,191800,93407664700,91500,91500,91500,91500,0
20241118,191700,93407664700,91500,91500,91500,91500,0
20241118,191600,93407664700,91500,91500,91500,91500,0
20241118,191500,93407664700,91500,91500,91500,91500,0
20241118,191400,93407664700,91500,91500,91500,91500,0
20241118,191300,93407664700,91500,91500,91500,91500,0
20241118,191200,93407664700,91500,91500,91500,91500,0
20241118,191100,93407664700,91500,91500,91500,91500,0
20241118,191000,93407664700,91500,91500,91500,91500,0
20241118,190900,93407664700,91500,91500,91500,91500,0
20241118,190800,93407664700,91500,91500,91500,91500,0
20241118,190700,93407664700,91500,91500,91500,91500,0
20241118,190600,93407664700,91500,91500,91500,91500,225005
20241118,190500,93407664700,91500,91500,91500,91500,0
20241118,190400,93407664700,91500,91500,91500,91500,0
20241118,190300,93407664700,91500,91500,91500,91500,0
20241118,190200,93407664700,91500,91500,91500,91500,0
20241118,190100,93407664700,91500,91500,91500,91500,0
20241118,190000,93407664700,91500,91500,91500,91500,0
20241118,185900,93407664700,91500,91500,91500,91500,0
20241118,185800,93407664700,91500,91500,91500,91500,0
20241118,185700,93407664700,91500,91500,91500,91500,0
20241118,185600,93407664700,91500,91500,91500,91500,0
20241118,185500,93407664700,91500,91500,91500,91500,0
20241118,185400,93407664700,91500,91500,91500,91500,0
20241118,185300,93407664700,91500,91500,91500,91500,0
20241118,185200,93407664700,91500,91500,91500,91500,0
20241118,185100,93407664700,91500,91500,91500,91500,0
20241118,185000,93407664700,91500,91500,91500,91500,0
20241118,184900,93407664700,91500,91500,91500,91500,0
20241118,184800,93407664700,91500,91500,91500,91500,0
20241118,184700,93407664700,91500,91500,91500,91500,0
20241118,184600,93407664700,91500,91500,91500,91500,0
20241118,184500,93407664700,91500,91500,91500,91500,0
20241118,184400,93407664700,91500,91500,91500,91500,0
20241118,184300,93407664700,91500,91500,91500,91500,0
20241118,184200,93407664700,91500,91500,91500,91500,0
20241118,184100,93407664700,91500,91500,91500,91500,0
20241118,184000,93407664700,91500,91500,91500,91500,0
20241118,183900,93407664700,91500,91500,91500,91500,0
20241118,183800,93407664700,91500,91500,91500,91500,0
20241118,183700,93407664700,91500,91500,91500,91500,0
20241118,183600,93407664700,91500,91500,91500,91500,225005
20241118,183500,93407664700,91500,91500,91500,91500,0
20241118,183400,93407664700,91500,91500,91500,91500,0
20241118,183300,93407664700,91500,91500,91500,91500,0
20241118,183200,93407664700,91500,91500,91500,91500,0
20241118,183100,93407664700,91500,91500,91500,91500,0
20241118,183000,93407664700,91500,91500,91500,91500,0
20241118,182900,93407664700,91500,91500,91500,91500,0
20241118,182800,93407664700,91500,91500,91500,91500,0
20241118,182700,93407664700,91500,91500,91500,91500,0
20241118,182600,93407664700,91500,91500,91500,91500,0
20241118,182500,93407664700,91500,91500,91500,91500,0
20241118,182400,93407664700,91500,91500,91500,91500,0
20241118,182300,93407664700,91500,91500,91500,91500,0
20241118,182200,93407664700,91500,91500,91500,91500,0
20241118,182100,93407664700,91500,91500,91500,91500,0
20241118,182000,93407664700,91500,91500,91500,91500,0
20241118,181900,93407664700,91500,91500,91500,91500,0
20241118,181800,93407664700,91500,91500,91500,91500,0
20241118,181700,93407664700,91500,91500,91500,91500,0
20241118,181600,93407664700,91500,91500,91500,91500,0
20241118,181500,93407664700,91500,91500,91500,91500,0
20241118,181400,93407664700,91500,91500,91500,91500,0
20241118,181300,93407664700,91500,91500,91500,91500,0
20241118,181200,93407664700,91500,91500,91500,91500,0
20241118,181100,93407664700,91500,91500,91500,91500,0
20241118,181000,93407664700,91500,91500,91500,91500,0
20241118,180900,93407664700,91500,91500,91500,91500,0
20241118,180800,93407664700,91500,91500,91500,91500,0
20241118,180700,93407664700,91500,91500,91500,91500,0
20241118,180600,93407664700,91500,91500,91500,91500,225005
20241118,180500,93407664700,91500,91500,91500,91500,0
20241118,180400,93407664700,91500,91500,91500,91500,0
20241118,180300,93407664700,91500,91500,91500,91500,0
20241118,180200,93407664700,91500,91500,91500,91500,0
20241118,180100,93407664700,91500,91500,91500,91500,0
20241118,180000,93407664700,91500,91500,91500,91500,0
20241118,175900,93407664700,91500,91500,91500,91500,0
20241118,175800,93407664700,91500,91500,91500,91500,0
20241118,175700,93407664700,91500,91500,91500,91500,0
20241118,175600,93407664700,91500,91500,91500,91500,0
20241118,175500,93407664700,91500,91500,91500,91500,0
20241118,175400,93407664700,91500,91500,91500,91500,0
20241118,175300,93407664700,91500,91500,91500,91500,0
20241118,175200,93407664700,91500,91500,91500,91500,0
20241118,175100,93407664700,91500,91500,91500,91500,0
20241118,175000,93407664700,91500,91500,91500,91500,0
20241118,174900,93407664700,91500,91500,91500,91500,0
20241118,174800,93407664700,91500,91500,91500,91500,0
20241118,174700,93407664700,91500,91500,91500,91500,0
20241118,174600,93407664700,91500,91500,91500,91500,0
20241118,174500,93407664700,91500,91500,91500,91500,0
20241118,174400,93407664700,91500,91500,91500,91500,0
20241118,174300,93407664700,91500,91500,91500,91500,0
20241118,174200,93407664700,91500,91500,91500,91500,0
20241118,174100,93407664700,91500,91500,91500,91500,0
20241118,174000,93407664700,91500,91500,91500,91500,0
20241118,173900,93407664700,91500,91500,91500,91500,0
20241118,173800,93407664700,91500,91500,91500,91500,0
20241118,173700,93407664700,91500,91500,91500,91500,0
20241118,173600,93407664700,91500,91500,91500,91500,225005
20241118,173500,93407664700,91500,91500,91500,91500,0
20241118,173400,93407664700,91500,91500,91500,91500,0
20241118,173300,93407664700,91500,91500,91500,91500,0
20241118,173200,93407664700,91500,91500,91500,91500,0
20241118,173100,93407664700,91500,91500,91500,91500,0
20241118,173000,93407664700,91500,91500,91500,91500,0
20241118,172900,93407664700,91500,91500,91500,91500,0
20241118,172800,93407664700,91500,91500,91500,91500,0
20241118,172700,93407664700,91500,91500,91500,91500,0
20241118,172600,93407664700,91500,91500,91500,91500,0
20241118,172500,93407664700,91500,91500,91500,91500,0
20241118,172400,93407664700,91500,91500,91500,91500,0
20241118,172300,93407664700,91500,91500,91500,91500,0
20241118,172200,93407664700,91500,91500,91500,91500,0
20241118,172100,93407664700,91500,91500,91500,91500,0
20241118,172000,93407664700,91500,91500,91500,91500,0
20241118,171900,93407664700,91500,91500,91500,91500,0
20241118,171800,93407664700,91500,91500,91500,91500,0
20241118,171700,93407664700,91500,91500,91500,91500,0
20241118,171600,93407664700,91500,91500,91500,91500,0
20241118,171500,93407664700,91500,91500,91500,91500,0
20241118,171400,93407664700,91500,91500,91500,91500,0
20241118,171300,93407664700,91500,91500,91500,91500,0
20241118,171200,93407664700,91500,91500,91500,91500,0
20241118,171100,93407664700,91500,91500,91500,91500,0
20241118,171000,93407664700,91500,91500,91500,91500,0
20241118,170900,93407664700,91500,91500,91500,91500,0
20241118,170800,93407664700,91500,91500,91500,91500,0
20241118,170700,93407664700,91500,91500,91500,91500,0
20241118,170600,93407664700,91500,91500,91500,91500,225005
20241118,170500,93407664700,91500,91500,91500,91500,0
20241118,170400,93407664700,91500,91500,91500,91500,0
20241118,170300,93407664700,91500,91500,91500,91500,0
20241118,170200,93407664700,91500,91500,91500,91500,0
20241118,170100,93407664700,91500,91500,91500,91500,0
20241118,170000,93407664700,91500,91500,91500,91500,0
20241118,165900,93407664700,91500,91500,91500,91500,0
20241118,165800,93407664700,91500,91500,91500,91500,0
20241118,165700,93407664700,91500,91500,91500,91500,0
20241118,165600,93407664700,91500,91500,91500,91500,0
20241118,165500,93407664700,91500,91500,91500,91500,0
20241118,165400,93407664700,91500,91500,91500,91500,0
20241118,165300,93407664700,91500,91500,91500,91500,0
20241118,165200,93407664700,91500,91500,91500,91500,0
20241118,165100,93407664700,91500,91500,91500,91500,0
20241118,165000,93407664700,91500,91500,91500,91500,0
20241118,164900,93407664700,91500,91500,91500,91500,0
20241118,164800,93407664700,91500,91500,91500,91500,0
20241118,164700,93407664700,91500,91500,91500,91500,0
20241118,164600,93407664700,91500,91500,91500,91500,0
20241118,164500,93407664700,91500,91500,91500,91500,0
20241118,164400,93407664700,91500,91500,91500,91500,0
20241118,164300,93407664700,91500,91500,91500,91500,0
20241118,164200,93407664700,91500,91500,91500,91500,0
20241118,164100,93407664700,91500,91500,91500,91500,0
20241118,164000,93407664700,91500,91500,91500,91500,0
20241118,163900,93407664700,91500,91500,91500,91500,0
20241118,163800,93407664700,91500,91500,91500,91500,0
20241118,163700,93407664700,91500,91500,91500,91500,0
20241118,163600,93407664700,91500,91500,91500,91500,225005
20241118,163500,93407664700,91500,91500,91500,91500,0
20241118,163400,93407664700,91500,91500,91500,91500,0
20241118,163300,93407664700,91500,91500,91500,91500,0
20241118,163200,93407664700,91500,91500,91500,91500,0
20241118,163100,93407664700,91500,91500,91500,91500,0
20241118,163000,93407664700,91500,91500,91500,91500,0
20241118,162900,93407664700,91500,91500,91500,91500,0
20241118,162800,93407664700,91500,91500,91500,91500,0
20241118,162700,93407664700,91500,91500,91500,91500,0
20241118,162600,93407664700,91500,91500,91500,91500,0
20241118,162500,93407664700,91500,91500,91500,91500,0
20241118,162400,93407664700,91500,91500,91500,91500,0
20241118,162300,93407664700,91500,91500,91500,91500,0
20241118,162200,93407664700,91500,91500,91500,91500,0
20241118,162100,93407664700,91500,91500,91500,91500,0
20241118,162000,93407664700,91500,91500,91500,91500,0
20241118,161900,93407664700,91500,91500,91500,91500,0
20241118,161800,93407664700,91500,91500,91500,91500,0
20241118,161700,93407664700,91500,91500,91500,91500,0
20241118,161600,93407664700,91500,91500,91500,91500,0
20241118,161500,93407664700,91500,91500,91500,91500,0
20241118,161400,93407664700,91500,91500,91500,91500,0
20241118,161300,93407664700,91500,91500,91500,91500,0
20241118,161200,93407664700,91500,91500,91500,91500,0
20241118,161100,93407664700,91500,91500,91500,91500,0
20241118,161000,93407664700,91500,91500,91500,91500,0
20241118,160900,93407664700,91500,91500,91500,91500,0
20241118,160800,93407664700,91500,91500,91500,91500,0
20241118,160700,93407664700,91500,91500,91500,91500,0
20241118,160600,93407664700,91500,91500,91500,91500,225005
20241118,160500,93407664700,91500,91500,91500,91500,0
20241118,160400,93407664700,91500,91500,91500,91500,0
20241118,160300,93407664700,91500,91500,91500,91500,0
20241118,160200,93407664700,91500,91500,91500,91500,0
20241118,160100,93407664700,91500,91500,91500,91500,0
20241118,160000,93407664700,91500,91500,91500,91500,0
20241118,155900,93407664700,91500,91500,91500,91500,0
20241118,155800,93407664700,91500,91500,91500,91500,0
20241118,155700,93407664700,91500,91500,91500,91500,0
20241118,155600,93407664700,91500,91500,91500,91500,0
20241118,155500,93407664700,91500,91500,91500,91500,0
20241118,155400,93407664700,91500,91500,91500,91500,0
20241118,155300,93407664700,91500,91500,91500,91500,0
20241118,155200,93407664700,91500,91500,91500,91500,0
20241118,155100,93407664700,91500,91500,91500,91500,0
20241118,155000,93407664700,91500,91500,91500,91500,0
20241118,154900,93407664700,91500,91500,91500,91500,0
20241118,154800,93407664700,91500,91500,91500,91500,0
20241118,154700,93407664700,91500,91500,91500,91500,0
20241118,154600,93407664700,91500,91500,91500,91500,0
20241118,154500,93407664700,91500,91500,91500,91500,0
20241118,154400,93407664700,91500,91500,91500,91500,0
20241118,154300,93407664700,91500,91500,91500,91500,0
20241118,154200,93407664700,91500,91500,91500,91500,0
20241118,154100,93407664700,91500,91500,91500,91500,0
20241118,154000,93407664700,91500,91500,91500,91500,0
20241118,153900,93407664700,91500,91500,91500,91500,0
20241118,153800,93407664700,91500,91500,91500,91500,0
20241118,153700,93407664700,91500,91500,91500,91500,0
20241118,153600,93407664700,91500,91500,91500,91500,225005
20241118,153500,93407664700,91500,91500,91500,91500,0
20241118,153400,93407664700,91500,91500,91500,91500,0
20241118,153300,93407664700,91500,91500,91500,91500,0
20241118,153200,93407664700,91500,91500,91500,91500,0
20241118,153100,93407664700,91500,91500,91500,91500,0
20241118,153000,93407664700,91500,91500,91500,91500,225005
20241118,152900,72819707200,91100,91100,91100,91100,0
20241118,152800,72819707200,91100,91100,91100,91100,0
20241118,152700,72819707200,91100,91100,91100,91100,0
20241118,152600,72819707200,91100,91100,91100,91100,0
20241118,152500,72819707200,91100,91100,91100,91100,0
20241118,152400,72819707200,91100,91100,91100,91100,0
20241118,152300,72819707200,91100,91100,91100,91100,0
20241118,152200,72819707200,91100,91100,91100,91100,0
20241118,152100,72819707200,91100,91100,91100,91100,0
20241118,152000,72819707200,91100,91100,91100,91100,0
20241118,151900,72819707200,91100,90800,91100,90800,2416
20241118,151800,72600104700,90800,90800,90900,90800,2523
20241118,151700,72370937100,90700,90900,91000,90700,6572
20241118,151600,71773906700,90900,91000,91100,90900,3607
20241118,151500,71445775000,91000,90900,91000,90900,1392
20241118,151400,71319108400,91000,90900,91000,90900,4790
20241118,151300,70883437900,91000,91000,91000,90900,7802
20241118,151200,70173563800,91000,90800,91000,90700,6606
20241118,151100,69573482500,90700,90700,90800,90700,1617
20241118,151000,69426806500,90700,90700,90800,90700,1993
20241118,150900,69246017500,90700,90800,90800,90700,1218
20241118,150800,69135516200,90700,90700,90800,90700,2373
20241118,150700,68920282900,90700,90900,90900,90700,3195
20241118,150600,68630197300,90900,90800,90900,90800,1470
20241118,150500,68496698800,90800,90800,90900,90700,2195
20241118,150400,68297344300,90800,90900,91000,90700,10531
20241118,150300,67340987600,91000,90900,91000,90900,1660
20241118,150200,67190092200,90900,91000,91000,90900,1038
20241118,150100,67095718600,90900,90900,91000,90900,2954
20241118,150000,66827141900,90900,91000,91000,90900,1350
20241118,145900,66704395000,91000,91000,91000,90900,1143
20241118,145800,66600477300,90900,90900,91000,90900,1919
20241118,145700,66425965600,90900,91000,91000,90900,1531
20241118,145600,66286755000,91000,90900,91000,90900,1327
20241118,145500,66166110700,90900,91000,91000,90900,1275
20241118,145400,66050198600,90900,90900,91000,90900,1198
20241118,145300,65941256500,91000,91000,91000,90900,1770
20241118,145200,65780325500,91000,91000,91000,90900,652
20241118,145100,65721037500,90900,90900,91000,90900,809
20241118,145000,65647488000,91000,90900,91000,90800,5641
20241118,144900,65134701400,90800,90800,90900,90800,1777
20241118,144800,64973314500,90900,90900,90900,90800,1699
20241118,144700,64819014600,90800,90800,90900,90800,963
20241118,144600,64731566500,90800,90900,91000,90800,4405
20241118,144500,64331329600,90900,91000,91000,90900,2060
20241118,144400,64144044100,90900,91000,91000,90900,1424
20241118,144300,64014585200,91000,91000,91000,90900,1727
20241118,144200,63857518600,90900,91000,91100,90900,1025
20241118,144100,63764252400,90900,90900,91000,90800,4942
20241118,144000,63314804200,90800,90800,90900,90700,4515
20241118,143900,62904934300,90800,90800,90800,90700,787
20241118,143800,62833520400,90700,90900,90900,90700,1768
20241118,143700,62673026800,90900,90800,90900,90800,1336
20241118,143600,62551699700,90900,90900,90900,90800,526
20241118,143500,62503926500,90900,90900,90900,90800,924
20241118,143400,62420003800,90900,91000,91000,90800,862
20241118,143300,62341674000,90900,90900,91000,90800,642
20241118,143200,62283302600,90900,91000,91000,90800,712
20241118,143100,62218583600,91000,90800,91000,90800,2452
20241118,143000,61995705800,90900,91000,91000,90800,787
20241118,142900,61924168200,91000,90900,91000,90800,2073
20241118,142800,61735737900,91000,91000,91000,90900,1278
20241118,142700,61619521400,91000,90900,91000,90900,922
20241118,142600,61535686200,90900,91000,91000,90900,1082
20241118,142500,61437315800,91000,91000,91000,90900,1089
20241118,142400,61338306500,91000,91000,91000,90900,800
20241118,142300,61265579500,91000,91000,91000,90900,1068
20241118,142200,61168417700,90900,91000,91000,90900,2289
20241118,142100,60960338600,91000,91000,91000,90900,1113
20241118,142000,60859114200,90900,90800,91100,90800,18741
20241118,141900,59155396000,90800,90800,90800,90700,973
20241118,141800,59067110500,90800,90700,90800,90700,884
20241118,141700,58986910100,90800,90700,90800,90700,1525
20241118,141600,58848519800,90700,90700,90800,90700,748
20241118,141500,58780644200,90800,90800,90800,90700,2088
20241118,141400,58591200700,90700,90800,90800,90700,828
20241118,141300,58516088600,90700,90700,90800,90700,1035
20241118,141200,58422197100,90800,90800,90800,90700,3317
20241118,141100,58121199900,90800,90800,90800,90700,1356
20241118,141000,57998129000,90700,90800,90800,90700,3323
20241118,140900,57696500100,90800,90900,90900,90700,5622
20241118,140800,57186068400,90800,90800,90900,90800,2042
20241118,140700,57000587500,90800,90800,90900,90800,2071
20241118,140600,56812440300,90900,90800,90900,90800,1614
20241118,140500,56665816200,90900,91000,91000,90800,2204
20241118,140400,56465514400,91000,90900,91000,90900,926
20241118,140300,56381320600,90900,91100,91100,90900,1589
20241118,140200,56236727200,91100,91100,91100,91000,2481
20241118,140100,56010915600,91000,91100,91100,91000,832
20241118,140000,55935199800,91100,91000,91100,91000,2523
20241118,135900,55705516600,91000,91000,91100,91000,3112
20241118,135800,55422143800,91100,91000,91100,91000,1833
20241118,135700,55255301800,91100,91200,91200,91000,5299
20241118,135600,54772696700,91100,91100,91200,91100,1797
20241118,135500,54608962100,91100,91100,91200,91100,515
20241118,135400,54562044000,91100,91100,91200,91100,1217
20241118,135300,54451120200,91200,91200,91200,91100,7413
20241118,135200,53775175300,91300,91200,91300,91200,1178
20241118,135100,53667712500,91300,91200,91300,91200,620
20241118,135000,53611160800,91300,91200,91300,91200,477
20241118,134900,53567645100,91300,91300,91300,91200,725
20241118,134800,53501503900,91300,91300,91300,91200,138
20241118,134700,53488908100,91300,91200,91300,91200,599
20241118,134600,53434255100,91200,91300,91300,91200,194
20241118,134500,53416555200,91300,91200,91300,91200,432
20241118,134400,53377145700,91300,91100,91300,91100,3695
20241118,134300,53040176700,91100,91100,91200,91100,187
20241118,134200,53023128500,91100,91100,91200,91100,846
20241118,134100,52946049400,91200,91200,91300,91100,673
20241118,134000,52884671200,91100,91200,91300,91100,1412
20241118,133900,52755969500,91200,91000,91200,91000,5023
20241118,133800,52298546100,90900,90700,90900,90700,4368
20241118,133700,51901907000,90800,90900,90900,90700,5893
20241118,133600,51366816200,90900,90900,90900,90800,463
20241118,133500,51324761800,90800,90800,90900,90800,186
20241118,133400,51307863600,90900,90800,90900,90800,253
20241118,133300,51284884200,90800,90900,90900,90800,228
20241118,133200,51264170800,90900,90900,90900,90800,212
20241118,133100,51244909200,90900,90900,90900,90800,186
20241118,133000,51228003900,90900,90900,90900,90800,255
20241118,132900,51204845500,90900,90900,90900,90800,228
20241118,132800,51184133500,90900,90800,90900,90800,51
20241118,132700,51179499500,90900,90900,90900,90800,460
20241118,132600,51137719500,90800,90900,90900,90800,2107
20241118,132500,50946270600,90900,90900,90900,90800,339
20241118,132400,50915467200,90900,90900,90900,90800,1787
20241118,132300,50753061700,90900,90900,90900,90800,357
20241118,132200,50720625200,90900,91000,91000,90800,1719
20241118,132100,50564466500,91000,91000,91000,90900,600
20241118,132000,50509910400,90900,91000,91000,90900,990
20241118,131900,50419894700,91000,90700,91000,90600,5072
20241118,131800,49959565300,90600,90700,90700,90600,425
20241118,131700,49921041700,90700,90600,90700,90600,299
20241118,131600,49893937900,90600,90600,90700,90600,864
20241118,131500,49815640900,90700,90700,90700,90600,517
20241118,131400,49768774000,90700,90700,90700,90600,265
20241118,131300,49744742300,90700,90700,90700,90600,398
20241118,131200,49708662200,90700,90600,90700,90600,429
20241118,131100,49669783600,90600,90700,90700,90600,800
20241118,131000,49597248400,90700,90700,90700,90600,1350
20241118,130900,49474839700,90600,90700,90700,90600,1046
20241118,130800,49380001800,90600,90600,90700,90600,1281
20241118,130700,49263924400,90700,90800,90800,90600,4308
20241118,130600,48873192300,90700,90800,90800,90700,479
20241118,130500,48829733100,90800,90800,90900,90700,10403
20241118,130400,47885030300,90800,90800,90800,90700,251
20241118,130300,47862260600,90800,90800,90800,90700,291
20241118,130200,47835841200,90800,90700,90800,90700,595
20241118,130100,47781870100,90800,90800,90800,90700,794
20241118,130000,47709787500,90800,90700,90800,90700,705
20241118,125900,47645785900,90800,90700,90800,90700,494
20241118,125800,47600969100,90800,90800,90800,90700,1071
20241118,125700,47503732300,90800,90900,90900,90800,816
20241118,125600,47429635900,90900,90800,90900,90800,1136
20241118,125500,47326477200,90800,90800,90900,90800,625
20241118,125400,47269722400,90900,90800,90900,90800,5093
20241118,125300,46806785100,90900,91100,91100,90800,12067
20241118,125200,45708885800,91100,91100,91100,91000,617
20241118,125100,45652726900,91000,91000,91100,91000,676
20241118,125000,45591161100,91000,91000,91100,91000,600
20241118,124900,45536512300,91000,91000,91100,91000,2733
20241118,124800,45287794700,91100,91000,91100,91000,373
20241118,124700,45253834200,91100,91000,91100,91000,477
20241118,124600,45210405600,91000,91100,91100,91000,1368
20241118,124500,45085807500,91100,91100,91100,91000,537
20241118,124400,45036919500,91100,91100,91100,91000,706
20241118,124300,44972641600,91000,91000,91100,91000,178
20241118,124200,44956438300,91100,91000,91100,91000,486
20241118,124100,44912176900,91100,91000,91100,91000,782
20241118,124000,44840967300,91100,91100,91100,91000,288
20241118,123900,44814741500,91000,91000,91100,91000,522
20241118,123800,44767228300,91000,91000,91100,91000,315
20241118,123700,44738553500,91000,91100,91100,91000,83
20241118,123600,44730994400,91100,91100,91100,91000,2385
20241118,123500,44513947600,91000,91100,91100,91000,309
20241118,123400,44485815300,91000,91100,91100,91000,532
20241118,123300,44437358600,91100,91200,91200,91000,6236
20241118,123200,43869450200,91200,91200,91200,91100,162
20241118,123100,43854679200,91100,91200,91200,91100,488
20241118,123000,43810205000,91200,90900,91200,90900,9604
20241118,122900,42936274400,90900,90900,90900,90800,244
20241118,122800,42914114500,90800,90800,90900,90800,443
20241118,122700,42873861400,90900,90900,90900,90800,226
20241118,122600,42853335500,90800,90800,90900,90800,885
20241118,122500,42772966800,90900,90800,90900,90800,424
20241118,122400,42734449100,90800,90800,90900,90800,842
20241118,122300,42657971300,90800,91000,91000,90800,2160
20241118,122200,42461555000,91000,90900,91000,90800,2588
20241118,122100,42226303000,90900,91000,91100,90800,4194
20241118,122000,41844798800,91000,91100,91100,91000,430
20241118,121900,41805646500,91000,91100,91100,91000,397
20241118,121800,41769512400,91100,91000,91100,91000,588
20241118,121700,41715979800,91000,91100,91100,91000,578
20241118,121600,41663366300,91100,91100,91200,91000,2459
20241118,121500,41439366600,91200,91200,91200,91100,224
20241118,121400,41418948200,91100,91200,91200,91100,1014
20241118,121300,41326570600,91200,91100,91200,91100,536
20241118,121200,41277731900,91100,91100,91200,91100,123
20241118,121100,41266525600,91200,91200,91200,91100,462
20241118,121000,41224413700,91200,91200,91300,91100,1880
20241118,120900,41052940500,91300,91200,91300,91200,173
20241118,120800,41037153800,91300,91200,91300,91200,501
20241118,120700,40991451600,91200,91300,91300,91200,226
20241118,120600,40970831600,91200,91200,91300,91200,348
20241118,120500,40939083700,91200,91300,91300,91200,1432
20241118,120400,40808468000,91200,91200,91300,91200,278
20241118,120300,40783103400,91200,91200,91300,91200,340
20241118,120200,40752079800,91300,91200,91300,91200,283
20241118,120100,40726264100,91300,91300,91300,91200,264
20241118,120000,40702163800,91200,91300,91400,91200,227
20241118,115900,40681432600,91400,91300,91400,91300,2537
20241118,115800,40449796300,91300,91300,91400,91300,284
20241118,115700,40423854900,91300,91400,91400,91300,972
20241118,115600,40335092800,91300,91300,91400,91300,816
20241118,115500,40260559300,91300,91400,91400,91300,212
20241118,115400,40241186700,91400,91500,91500,91300,778
20241118,115300,40170083000,91400,91400,91500,91400,2949
20241118,115200,39900441300,91400,91400,91500,91300,5537
20241118,115100,39394373300,91400,91300,91400,91300,232
20241118,115000,39373182000,91400,91300,91400,91300,555
20241118,114900,39322477500,91300,91300,91400,91300,859
20241118,114800,39244021800,91400,91300,91400,91300,407
20241118,114700,39206844200,91300,91300,91400,91300,907
20241118,114600,39124006200,91300,91400,91400,91300,1303
20241118,114500,39004926800,91300,91300,91400,91300,523
20241118,114400,38957142500,91300,91400,91400,91300,1766
20241118,114300,38795744400,91400,91100,91400,91100,11405
20241118,114200,37754761200,91100,91000,91100,90900,1063
20241118,114100,37658018400,91000,91000,91000,90900,553
20241118,114000,37607703400,91000,90900,91000,90800,858
20241118,113900,37529711500,91000,90900,91000,90800,2066
20241118,113800,37341808400,90900,90800,90900,90800,229
20241118,113700,37320999400,90900,90900,90900,90800,398
20241118,113600,37284843700,90900,90900,90900,90800,2113
20241118,113500,37092794300,91000,90900,91000,90900,148
20241118,113400,37079338300,90900,91000,91000,90900,643
20241118,113300,37020877300,91000,91000,91000,90900,251
20241118,113200,36998055900,91000,91100,91100,90900,1619
20241118,113100,36850720000,91100,91000,91100,91000,567
20241118,113000,36799119500,90900,90700,91000,90700,3806
20241118,112900,36453112600,90800,90900,90900,90700,429
20241118,112800,36414158100,90900,90900,90900,90800,897
20241118,112700,36332678300,90900,90800,90900,90800,1243
20241118,112600,36219806800,90800,90800,90900,90800,264
20241118,112500,36195825700,90900,90800,90900,90800,208
20241118,112400,36176930500,90900,91000,91000,90800,1025
20241118,112300,36083758500,91000,91000,91000,90900,639
20241118,112200,36025651600,91000,90900,91100,90800,2345
20241118,112100,35812333600,90900,90800,90900,90800,411
20241118,112000,35774974700,90900,90800,90900,90800,635
20241118,111900,35717307200,90900,90800,90900,90800,478
20241118,111800,35673881800,90800,90900,91000,90800,1572
20241118,111700,35531007500,91000,91000,91000,90900,236
20241118,111600,35509545500,91000,90900,91000,90800,886
20241118,111500,35429022600,90900,90900,90900,90800,215
20241118,111400,35409497400,90800,90800,90900,90800,712
20241118,111300,35344810300,90900,90900,91000,90800,4190
20241118,111200,34963938300,91000,91000,91100,90900,1060
20241118,111100,34867478000,91000,91000,91000,90900,1854
20241118,111000,34698811200,90900,90800,91200,90700,4755
20241118,110900,34266429100,90800,90800,90800,90700,390
20241118,110800,34231042400,90700,90700,90800,90600,2112
20241118,110700,34039430700,90700,90700,90800,90600,1157
20241118,110600,33934587100,90700,90700,90800,90600,949
20241118,110500,33848525100,90800,90700,90800,90700,390
20241118,110400,33813147000,90700,90800,90900,90700,8431
20241118,110300,33047873100,90900,90900,91000,90900,1320
20241118,110200,32927872800,91000,90900,91000,90900,277
20241118,110100,32902682800,91000,91000,91000,90900,117
20241118,110000,32892039800,90900,90900,91000,90800,2727
20241118,105900,32644164200,90800,90900,90900,90800,554
20241118,105800,32593825900,90800,90900,90900,90800,840
20241118,105700,32517470900,90900,91000,91000,90800,3770
20241118,105600,32174845300,91000,91000,91000,90900,235
20241118,105500,32153477500,91000,91000,91000,90900,440
20241118,105400,32113470500,91000,91000,91100,90900,2897
20241118,105300,31849951700,91000,91000,91000,90900,1260
20241118,105200,31735350900,91000,91000,91100,90900,3244
20241118,105100,31440222400,91000,91100,91100,91000,874
20241118,105000,31360675800,91000,91100,91100,90900,3720
20241118,104900,31022164700,91100,91300,91300,91000,1095
20241118,104800,30922408900,91300,91300,91400,91200,4525
20241118,104700,30509281400,91300,91200,91300,91100,1473
20241118,104600,30374904800,91200,91100,91300,91100,4937
20241118,104500,29924589700,91100,91200,91400,91000,10177
20241118,104400,28995548500,91200,91200,91200,91100,402
20241118,104300,28958914700,91200,91300,91300,91200,1326
20241118,104200,28837974500,91200,91100,91300,91100,4692
20241118,104100,28409920300,91200,91200,91200,91100,342
20241118,104000,28378735700,91100,90900,91200,90900,2643
20241118,103900,28138149400,90900,90900,90900,90800,358
20241118,103800,28105624400,90900,90900,90900,90800,167
20241118,103700,28090451900,90800,90900,90900,90700,1842
20241118,103600,27923239500,90900,90900,90900,90800,106
20241118,103500,27913606900,90900,90700,90900,90700,2573
20241118,103400,27680002200,90700,90800,90800,90600,3803
20241118,103300,27334919900,90800,91000,91000,90800,451
20241118,103200,27293935400,90800,90900,91000,90800,791
20241118,103100,27222045600,90900,90900,90900,90800,406
20241118,103000,27185140400,90900,90900,90900,90800,1289
20241118,102900,27068021500,90900,91000,91000,90900,2025
20241118,102800,26883913000,91000,91000,91000,90900,1142
20241118,102700,26780070500,91000,91000,91000,90900,281
20241118,102600,26754504600,91000,91200,91200,90900,1720
20241118,102500,26597941500,91200,91300,91300,91100,1766
20241118,102400,26436946900,91200,91200,91300,91100,1355
20241118,102300,26313373100,91200,91100,91200,91000,1825
20241118,102200,26147113500,91000,91200,91400,91000,4543
20241118,102100,25732656700,91200,91300,91300,91200,628
20241118,102000,25675333300,91200,91300,91300,91200,1797
20241118,101900,25511295800,91300,91200,91300,91200,564
20241118,101800,25459836800,91200,91200,91200,91100,516
20241118,101700,25412790700,91200,91200,91200,91100,629
20241118,101600,25355460500,91200,91100,91200,91000,1329
20241118,101500,25234363700,91100,91200,91200,91100,655
20241118,101400,25174683300,91200,91100,91200,91000,1091
20241118,101300,25075218900,91100,91100,91100,90900,1485
20241118,101200,24940044400,91100,91000,91100,90900,578
20241118,101100,24887457600,91000,90900,91000,90900,1380
20241118,101000,24761947700,90900,90800,91000,90700,1887
20241118,100900,24590416000,90800,91000,91100,90700,2871
20241118,100800,24329488700,91000,90900,91100,90800,2092
20241118,100700,24139175900,90900,90800,90900,90800,372
20241118,100600,24105363200,90800,90900,91000,90700,2675
20241118,100500,23862366500,90900,91100,91200,90900,1705
20241118,100400,23707122700,91200,91100,91200,91100,1493
20241118,100300,23571072700,91100,91200,91200,91000,2599
20241118,100200,23334162700,91200,91100,91200,91100,1013
20241118,100100,23241845600,91100,91100,91200,91000,1379
20241118,100000,23116288000,91100,91300,91300,91100,1504
20241118,095900,22979201400,91300,91100,91300,91000,3169
20241118,095800,22690348400,91100,91400,91400,91100,10238
20241118,095700,21755480200,91300,91400,91400,91300,789
20241118,095600,21683416800,91400,91400,91400,91300,713
20241118,095500,21618282300,91300,91400,91400,91300,746
20241118,095400,21550119700,91400,91400,91400,91300,905
20241118,095300,21467419100,91400,91400,91400,91300,1156
20241118,095200,21361823900,91400,91300,91400,91200,2467
20241118,095100,21136490900,91300,91200,91300,91100,2743
20241118,095000,20886243000,91200,91200,91200,91100,805
20241118,094900,20812854000,91200,91100,91200,91000,3351
20241118,094800,20507609700,91100,91000,91200,91000,5778
20241118,094700,19981178800,91000,91300,91400,91000,4387
20241118,094600,19581078000,91400,91500,91500,91200,1961
20241118,094500,19401959100,91500,91400,91500,91300,2015
20241118,094400,19217767600,91400,91400,91500,91400,6273
20241118,094300,18644116100,91300,91300,91400,91200,2852
20241118,094200,18383674700,91300,91300,91300,91200,1512
20241118,094100,18245694400,91200,91300,91300,91100,1891
20241118,094000,18073246800,91300,91200,91300,91100,2859
20241118,093900,17812510200,91200,91200,91200,91100,1573
20241118,093800,17669092600,91200,91100,91200,91000,1261
20241118,093700,17554190200,91100,91100,91100,91000,2126
20241118,093600,17360637300,91100,91000,91100,90900,4153
20241118,093500,16982733000,91000,90900,91000,90700,2877
20241118,093400,16721355200,90900,91000,91000,90800,2284
20241118,093300,16513742100,91000,90800,91000,90700,4593
20241118,093200,16096316900,90800,90800,90900,90600,6613
20241118,093100,15496539500,90800,90800,90800,90700,2079
20241118,093000,15307784800,90800,90500,90800,90400,5588
20241118,092900,14801641100,90400,90300,90500,90200,4470
20241118,092800,14397665400,90200,90300,90300,90200,576
20241118,092700,14345656200,90300,90400,90500,90200,1307
20241118,092600,14227636200,90400,90100,90400,90100,5032
20241118,092500,13773652700,90100,90000,90100,90000,2209
20241118,092400,13574813700,90100,90100,90100,90000,522
20241118,092300,13527787400,90000,90100,90100,90000,2616
20241118,092200,13292217100,90100,89900,90200,89900,6206
20241118,092100,12733177100,90000,89800,90000,89700,1841
20241118,092000,12567766700,89700,89800,89800,89600,5731
20241118,091900,12053970600,89800,90100,90100,89700,5067
20241118,091800,11598404000,90100,90000,90100,89900,2213
20241118,091700,11399178500,90000,89900,90000,89800,1972
20241118,091600,11221766800,89900,90000,90000,89900,2457
20241118,091500,11000839000,89900,90100,90300,89900,2178
20241118,091400,10804694500,90200,90300,90400,89900,7315
20241118,091300,10145714800,90400,90300,90600,90200,6677
20241118,091200,9542462800,90200,90100,90300,90100,4407
20241118,091100,9145146300,90000,90000,90300,90000,5146
20241118,091000,8681555500,90000,90000,90000,89900,1745
20241118,090900,8524516300,90000,90000,90100,89900,4130
20241118,090800,8152847000,90000,89900,90100,89800,3828
20241118,090700,7808510600,89900,89400,89900,89400,5232
20241118,090600,7339159600,89500,89400,89600,88800,9608
20241118,090500,6481614500,89500,89300,89600,88900,12220
20241118,090400,5390809000,89300,89300,89600,89200,3267
20241118,090300,5098901300,89500,89400,89800,89200,7132
20241118,090200,4460380400,89500,88600,89500,88500,7992
20241118,090100,3748713500,88600,88200,89000,88100,20881
20241118,090000,1902912100,88100,88100,88800,87800,21355