KissMeData/010620/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185400,29647175200,122300,122300,122300,122300,5019
20241122,185300,29647175200,122300,122300,122300,122300,0
20241122,185200,29647175200,122300,122300,122300,122300,0
20241122,185100,29647175200,122300,122300,122300,122300,0
20241122,185000,29647175200,122300,122300,122300,122300,0
20241122,184900,29647175200,122300,122300,122300,122300,0
20241122,184800,29647175200,122300,122300,122300,122300,0
20241122,184700,29647175200,122300,122300,122300,122300,0
20241122,184600,29647175200,122300,122300,122300,122300,0
20241122,184500,29647175200,122300,122300,122300,122300,0
20241122,184400,29647175200,122300,122300,122300,122300,0
20241122,184300,29647175200,122300,122300,122300,122300,0
20241122,184200,29647175200,122300,122300,122300,122300,0
20241122,184100,29647175200,122300,122300,122300,122300,0
20241122,184000,29647175200,122300,122300,122300,122300,0
20241122,183900,29647175200,122300,122300,122300,122300,0
20241122,183800,29647175200,122300,122300,122300,122300,0
20241122,183700,29647175200,122300,122300,122300,122300,0
20241122,183600,29647175200,122300,122300,122300,122300,0
20241122,183500,29647175200,122300,122300,122300,122300,0
20241122,183400,29647175200,122300,122300,122300,122300,0
20241122,183300,29647175200,122300,122300,122300,122300,0
20241122,183200,29647175200,122300,122300,122300,122300,0
20241122,183100,29647175200,122300,122300,122300,122300,0
20241122,183000,29647175200,122300,122300,122300,122300,0
20241122,182900,29647175200,122300,122300,122300,122300,0
20241122,182800,29647175200,122300,122300,122300,122300,0
20241122,182700,29647175200,122300,122300,122300,122300,0
20241122,182600,29647175200,122300,122300,122300,122300,0
20241122,182500,29647175200,122300,122300,122300,122300,0
20241122,182400,29647175200,122300,122300,122300,122300,5019
20241122,182300,29647175200,122300,122300,122300,122300,0
20241122,182200,29647175200,122300,122300,122300,122300,0
20241122,182100,29647175200,122300,122300,122300,122300,0
20241122,182000,29647175200,122300,122300,122300,122300,0
20241122,181900,29647175200,122300,122300,122300,122300,0
20241122,181800,29647175200,122300,122300,122300,122300,0
20241122,181700,29647175200,122300,122300,122300,122300,0
20241122,181600,29647175200,122300,122300,122300,122300,0
20241122,181500,29647175200,122300,122300,122300,122300,0
20241122,181400,29647175200,122300,122300,122300,122300,0
20241122,181300,29647175200,122300,122300,122300,122300,0
20241122,181200,29647175200,122300,122300,122300,122300,0
20241122,181100,29647175200,122300,122300,122300,122300,0
20241122,181000,29647175200,122300,122300,122300,122300,0
20241122,180900,29647175200,122300,122300,122300,122300,0
20241122,180800,29647175200,122300,122300,122300,122300,0
20241122,180700,29647175200,122300,122300,122300,122300,0
20241122,180600,29647175200,122300,122300,122300,122300,0
20241122,180500,29647175200,122300,122300,122300,122300,0
20241122,180400,29647175200,122300,122300,122300,122300,0
20241122,180300,29647175200,122300,122300,122300,122300,0
20241122,180200,29647175200,122300,122300,122300,122300,0
20241122,180100,29647175200,122300,122300,122300,122300,0
20241122,180000,29647175200,122300,122300,122300,122300,0
20241122,175900,29647175200,122300,122300,122300,122300,0
20241122,175800,29647175200,122300,122300,122300,122300,0
20241122,175700,29647175200,122300,122300,122300,122300,0
20241122,175600,29647175200,122300,122300,122300,122300,0
20241122,175500,29647175200,122300,122300,122300,122300,0
20241122,175400,29647175200,122300,122300,122300,122300,5019
20241122,175300,29647175200,122300,122300,122300,122300,0
20241122,175200,29647175200,122300,122300,122300,122300,0
20241122,175100,29647175200,122300,122300,122300,122300,0
20241122,175000,29647175200,122300,122300,122300,122300,0
20241122,174900,29647175200,122300,122300,122300,122300,0
20241122,174800,29647175200,122300,122300,122300,122300,0
20241122,174700,29647175200,122300,122300,122300,122300,0
20241122,174600,29647175200,122300,122300,122300,122300,0
20241122,174500,29647175200,122300,122300,122300,122300,0
20241122,174400,29647175200,122300,122300,122300,122300,0
20241122,174300,29647175200,122300,122300,122300,122300,0
20241122,174200,29647175200,122300,122300,122300,122300,0
20241122,174100,29647175200,122300,122300,122300,122300,0
20241122,174000,29647175200,122300,122300,122300,122300,0
20241122,173900,29647175200,122300,122300,122300,122300,0
20241122,173800,29647175200,122300,122300,122300,122300,0
20241122,173700,29647175200,122300,122300,122300,122300,0
20241122,173600,29647175200,122300,122300,122300,122300,0
20241122,173500,29647175200,122300,122300,122300,122300,0
20241122,173400,29647175200,122300,122300,122300,122300,0
20241122,173300,29647175200,122300,122300,122300,122300,0
20241122,173200,29647175200,122300,122300,122300,122300,0
20241122,173100,29647175200,122300,122300,122300,122300,0
20241122,173000,29647175200,122300,122300,122300,122300,0
20241122,172900,29647175200,122300,122300,122300,122300,0
20241122,172800,29647175200,122300,122300,122300,122300,0
20241122,172700,29647175200,122300,122300,122300,122300,0
20241122,172600,29647175200,122300,122300,122300,122300,0
20241122,172500,29647175200,122300,122300,122300,122300,0
20241122,172400,29647175200,122300,122300,122300,122300,5019
20241122,172300,29647175200,122300,122300,122300,122300,0
20241122,172200,29647175200,122300,122300,122300,122300,0
20241122,172100,29647175200,122300,122300,122300,122300,0
20241122,172000,29647175200,122300,122300,122300,122300,0
20241122,171900,29647175200,122300,122300,122300,122300,0
20241122,171800,29647175200,122300,122300,122300,122300,0
20241122,171700,29647175200,122300,122300,122300,122300,0
20241122,171600,29647175200,122300,122300,122300,122300,0
20241122,171500,29647175200,122300,122300,122300,122300,0
20241122,171400,29647175200,122300,122300,122300,122300,0
20241122,171300,29647175200,122300,122300,122300,122300,0
20241122,171200,29647175200,122300,122300,122300,122300,0
20241122,171100,29647175200,122300,122300,122300,122300,0
20241122,171000,29647175200,122300,122300,122300,122300,0
20241122,170900,29647175200,122300,122300,122300,122300,0
20241122,170800,29647175200,122300,122300,122300,122300,0
20241122,170700,29647175200,122300,122300,122300,122300,0
20241122,170600,29647175200,122300,122300,122300,122300,0
20241122,170500,29647175200,122300,122300,122300,122300,0
20241122,170400,29647175200,122300,122300,122300,122300,0
20241122,170300,29647175200,122300,122300,122300,122300,0
20241122,170200,29647175200,122300,122300,122300,122300,0
20241122,170100,29647175200,122300,122300,122300,122300,0
20241122,170000,29647175200,122300,122300,122300,122300,0
20241122,165900,29647175200,122300,122300,122300,122300,0
20241122,165800,29647175200,122300,122300,122300,122300,0
20241122,165700,29647175200,122300,122300,122300,122300,0
20241122,165600,29647175200,122300,122300,122300,122300,0
20241122,165500,29647175200,122300,122300,122300,122300,0
20241122,165400,29647175200,122300,122300,122300,122300,5019
20241122,165300,29647175200,122300,122300,122300,122300,0
20241122,165200,29647175200,122300,122300,122300,122300,0
20241122,165100,29647175200,122300,122300,122300,122300,0
20241122,165000,29647175200,122300,122300,122300,122300,0
20241122,164900,29647175200,122300,122300,122300,122300,0
20241122,164800,29647175200,122300,122300,122300,122300,0
20241122,164700,29647175200,122300,122300,122300,122300,0
20241122,164600,29647175200,122300,122300,122300,122300,0
20241122,164500,29647175200,122300,122300,122300,122300,0
20241122,164400,29647175200,122300,122300,122300,122300,0
20241122,164300,29647175200,122300,122300,122300,122300,0
20241122,164200,29647175200,122300,122300,122300,122300,0
20241122,164100,29647175200,122300,122300,122300,122300,0
20241122,164000,29647175200,122300,122300,122300,122300,0
20241122,163900,29647175200,122300,122300,122300,122300,0
20241122,163800,29647175200,122300,122300,122300,122300,0
20241122,163700,29647175200,122300,122300,122300,122300,0
20241122,163600,29647175200,122300,122300,122300,122300,0
20241122,163500,29647175200,122300,122300,122300,122300,0
20241122,163400,29647175200,122300,122300,122300,122300,0
20241122,163300,29647175200,122300,122300,122300,122300,0
20241122,163200,29647175200,122300,122300,122300,122300,0
20241122,163100,29647175200,122300,122300,122300,122300,0
20241122,163000,29647175200,122300,122300,122300,122300,0
20241122,162900,29647175200,122300,122300,122300,122300,0
20241122,162800,29647175200,122300,122300,122300,122300,0
20241122,162700,29647175200,122300,122300,122300,122300,0
20241122,162600,29647175200,122300,122300,122300,122300,0
20241122,162500,29647175200,122300,122300,122300,122300,0
20241122,162400,29647175200,122300,122300,122300,122300,5019
20241122,162300,29647175200,122300,122300,122300,122300,0
20241122,162200,29647175200,122300,122300,122300,122300,0
20241122,162100,29647175200,122300,122300,122300,122300,0
20241122,162000,29647175200,122300,122300,122300,122300,0
20241122,161900,29647175200,122300,122300,122300,122300,0
20241122,161800,29647175200,122300,122300,122300,122300,0
20241122,161700,29647175200,122300,122300,122300,122300,0
20241122,161600,29647175200,122300,122300,122300,122300,0
20241122,161500,29647175200,122300,122300,122300,122300,0
20241122,161400,29647175200,122300,122300,122300,122300,0
20241122,161300,29647175200,122300,122300,122300,122300,0
20241122,161200,29647175200,122300,122300,122300,122300,0
20241122,161100,29647175200,122300,122300,122300,122300,0
20241122,161000,29647175200,122300,122300,122300,122300,0
20241122,160900,29647175200,122300,122300,122300,122300,0
20241122,160800,29647175200,122300,122300,122300,122300,0
20241122,160700,29647175200,122300,122300,122300,122300,0
20241122,160600,29647175200,122300,122300,122300,122300,0
20241122,160500,29647175200,122300,122300,122300,122300,0
20241122,160400,29647175200,122300,122300,122300,122300,0
20241122,160300,29647175200,122300,122300,122300,122300,0
20241122,160200,29647175200,122300,122300,122300,122300,0
20241122,160100,29647175200,122300,122300,122300,122300,0
20241122,160000,29647175200,122300,122300,122300,122300,0
20241122,155900,29647175200,122300,122300,122300,122300,0
20241122,155800,29647175200,122300,122300,122300,122300,0
20241122,155700,29647175200,122300,122300,122300,122300,0
20241122,155600,29647175200,122300,122300,122300,122300,0
20241122,155500,29647175200,122300,122300,122300,122300,0
20241122,155400,29647175200,122300,122300,122300,122300,5019
20241122,155300,29647175200,122300,122300,122300,122300,0
20241122,155200,29647175200,122300,122300,122300,122300,0
20241122,155100,29647175200,122300,122300,122300,122300,0
20241122,155000,29647175200,122300,122300,122300,122300,0
20241122,154900,29647175200,122300,122300,122300,122300,0
20241122,154800,29647175200,122300,122300,122300,122300,0
20241122,154700,29647175200,122300,122300,122300,122300,0
20241122,154600,29647175200,122300,122300,122300,122300,0
20241122,154500,29647175200,122300,122300,122300,122300,0
20241122,154400,29647175200,122300,122300,122300,122300,0
20241122,154300,29647175200,122300,122300,122300,122300,0
20241122,154200,29647175200,122300,122300,122300,122300,0
20241122,154100,29647175200,122300,122300,122300,122300,0
20241122,154000,29647175200,122300,122300,122300,122300,0
20241122,153900,29647175200,122300,122300,122300,122300,0
20241122,153800,29647175200,122300,122300,122300,122300,0
20241122,153700,29647175200,122300,122300,122300,122300,0
20241122,153600,29647175200,122300,122300,122300,122300,0
20241122,153500,29647175200,122300,122300,122300,122300,0
20241122,153400,29647175200,122300,122300,122300,122300,0
20241122,153300,29647175200,122300,122300,122300,122300,0
20241122,153200,29647175200,122300,122300,122300,122300,0
20241122,153100,29647175200,122300,122300,122300,122300,0
20241122,153000,29647175200,122300,122300,122300,122300,5019
20241122,152900,29033351500,122200,122200,122200,122200,0
20241122,152800,29033351500,122200,122200,122200,122200,0
20241122,152700,29033351500,122200,122200,122200,122200,0
20241122,152600,29033351500,122200,122200,122200,122200,0
20241122,152500,29033351500,122200,122200,122200,122200,0
20241122,152400,29033351500,122200,122200,122200,122200,0
20241122,152300,29033351500,122200,122200,122200,122200,0
20241122,152200,29033351500,122200,122200,122200,122200,0
20241122,152100,29033351500,122200,122200,122200,122200,0
20241122,152000,29033351500,122200,122200,122200,122200,0
20241122,151900,29033351500,122200,122200,122300,122000,350
20241122,151800,28990602500,122100,121700,122300,121700,1414
20241122,151700,28818018100,121700,121900,122000,121700,1104
20241122,151600,28683452900,122000,121700,122000,121700,450
20241122,151500,28628612300,121800,121600,121800,121600,443
20241122,151400,28574685500,121600,122000,122100,121600,1989
20241122,151300,28332119200,121900,121900,122000,121800,485
20241122,151200,28272970700,122000,122000,122000,121800,1113
20241122,151100,28137295000,122000,122000,122000,121900,198
20241122,151000,28113154500,122000,121900,122100,121800,1268
20241122,150900,27958509500,121900,121800,121900,121800,309
20241122,150800,27920847600,121800,121800,121900,121700,663
20241122,150700,27840067800,121800,122000,122000,121700,1024
20241122,150600,27715291400,122000,121900,122000,121800,720
20241122,150500,27627501500,121900,121800,121900,121800,295
20241122,150400,27591563200,121700,121800,121800,121700,359
20241122,150300,27547854200,121900,121800,121900,121700,329
20241122,150200,27507771900,121800,121800,121800,121500,504
20241122,150100,27446420900,121800,121900,121900,121500,318
20241122,150000,27407682100,121900,121800,121900,121400,458
20241122,145900,27351944300,121900,121600,121900,121600,634
20241122,145800,27274747300,121600,121300,121600,121300,1329
20241122,145700,27113422700,121300,121300,121400,121300,188
20241122,145600,27090611300,121400,121500,121500,121300,869
20241122,145500,26985141100,121400,121500,121500,121400,488
20241122,145400,26925882700,121400,121500,121500,121400,184
20241122,145300,26903537200,121500,121400,121500,121400,410
20241122,145200,26853741700,121400,121500,121500,121200,718
20241122,145100,26766643900,121500,121400,121500,121400,433
20241122,145000,26714068800,121400,121500,121500,121300,665
20241122,144900,26633290000,121500,121400,121500,121300,305
20241122,144800,26596262700,121300,121300,121400,121100,269
20241122,144700,26563654600,121200,121300,121400,121100,424
20241122,144600,26512252400,121200,121300,121400,121200,671
20241122,144500,26430845500,121300,121400,121400,121300,62
20241122,144400,26423321300,121400,121300,121400,121300,191
20241122,144300,26400143600,121400,121300,121400,121300,174
20241122,144200,26379028300,121400,121200,121400,121200,272
20241122,144100,26346048800,121200,121300,121400,121200,210
20241122,144000,26320575200,121400,121400,121500,121300,275
20241122,143900,26287193800,121300,121400,121500,121300,136
20241122,143800,26270684700,121500,121400,121500,121400,226
20241122,143700,26243242500,121400,121400,121600,121400,224
20241122,143600,26216030600,121400,121300,121500,121300,112
20241122,143500,26202432700,121300,121400,121600,121100,1421
20241122,143400,26029867900,121300,121200,121400,121200,142
20241122,143300,26012643900,121200,121200,121500,121100,468
20241122,143200,25955831700,121100,121500,121500,121100,620
20241122,143100,25880660100,121500,121500,121600,121200,674
20241122,143000,25798876300,121500,121600,121600,121500,226
20241122,142900,25771412700,121500,121600,121700,121500,316
20241122,142800,25732980600,121600,121700,121800,121600,422
20241122,142700,25681629600,121700,121100,121700,121100,1013
20241122,142600,25558650400,121100,121000,121200,120800,342
20241122,142500,25517259800,121000,121100,121200,120800,452
20241122,142400,25462630500,120900,120800,121200,120800,1819
20241122,142300,25242499000,120900,120800,121000,120800,984
20241122,142200,25123566700,120900,120800,120900,120700,1509
20241122,142100,24941280900,120900,120800,120900,120800,300
20241122,142000,24905032400,120800,121000,121000,120800,178
20241122,141900,24883524100,121000,120800,121000,120600,456
20241122,141800,24828412600,120800,120800,121000,120500,1238
20241122,141700,24678797100,120700,120800,120800,120700,272
20241122,141600,24645962900,120800,120900,120900,120700,145
20241122,141500,24628447200,121000,120900,121000,120800,216
20241122,141400,24602336600,120800,120700,121000,120700,279
20241122,141300,24568631900,120700,120700,120800,120700,126
20241122,141200,24553419900,120800,120600,120800,120500,326
20241122,141100,24514108300,120600,120600,120600,120400,181
20241122,141000,24492301900,120500,120500,120600,120300,1526
20241122,140900,24308480200,120400,120500,120700,120400,689
20241122,140800,24225398400,120400,120600,120600,120400,667
20241122,140700,24145035600,120500,120700,120800,120500,243
20241122,140600,24115727400,120800,121100,121100,120600,624
20241122,140500,24040331900,121100,120900,121100,120800,222
20241122,140400,24013488400,120900,121000,121000,120900,118
20241122,140300,23999218900,121000,121000,121100,120900,424
20241122,140200,23947916600,121000,121000,121100,121000,156
20241122,140100,23929039300,121100,121000,121200,121000,283
20241122,140000,23894772600,121200,121300,121500,121000,209
20241122,135900,23869417500,121300,121200,121500,121200,365
20241122,135800,23825108900,121200,121000,121400,121000,166
20241122,135700,23804984300,121000,121000,121200,121000,79
20241122,135600,23795421700,121100,121200,121300,121100,162
20241122,135500,23775786700,121300,121400,121500,121200,435
20241122,135400,23722997500,121400,121400,121500,121200,394
20241122,135300,23675186400,121500,121500,121500,121400,130
20241122,135200,23659399400,121500,121400,121500,121300,104
20241122,135100,23646773700,121400,121600,121600,121300,1447
20241122,135000,23470954000,121600,121200,121600,121200,485
20241122,134900,23412086200,121300,120900,121300,120800,260
20241122,134800,23380625200,120800,120900,120900,120800,157
20241122,134700,23361655900,120800,120900,120900,120800,182
20241122,134600,23339657200,120800,120700,120900,120600,435
20241122,134500,23287124800,120900,120600,121000,120600,751
20241122,134400,23196443000,120600,120600,120600,120500,319
20241122,134300,23157988600,120500,120400,120900,120400,1040
20241122,134200,23032491100,120400,120500,120600,120400,583
20241122,134100,22962233100,120500,120600,120700,120500,132
20241122,134000,22946317100,120700,120600,120800,120600,191
20241122,133900,22923279500,120700,120800,120900,120600,548
20241122,133800,22857115300,120800,121000,121100,120600,877
20241122,133700,22751117600,121000,120900,121000,120900,156
20241122,133600,22732255100,120900,121000,121000,120900,201
20241122,133500,22707952200,120900,121200,121200,120900,562
20241122,133400,22639910600,121200,120900,121300,120900,411
20241122,133300,22590158200,120900,121100,121100,120900,159
20241122,133200,22570925100,121000,120800,121100,120800,386
20241122,133100,22524226600,120800,120900,121000,120800,373
20241122,133000,22479148500,121000,120800,121100,120800,247
20241122,132900,22449291000,120800,120800,121100,120800,1215
20241122,132800,22302365900,120800,121000,121100,120800,418
20241122,132700,22251799400,121000,121200,121300,121000,361
20241122,132600,22208059800,121200,121100,121300,121100,557
20241122,132500,22140505800,121100,121300,121300,121100,155
20241122,132400,22121720900,121200,121300,121300,121200,74
20241122,132300,22112750300,121200,120800,121300,120800,1119
20241122,132200,21977462400,120800,120800,120900,120800,298
20241122,132100,21941450000,120800,120800,120900,120800,167
20241122,132000,21921275000,120900,120900,121000,120600,223
20241122,131900,21894324300,120900,120900,121000,120500,1282
20241122,131800,21739571500,120900,120800,121000,120700,1200
20241122,131700,21594569000,120800,121000,121000,120800,843
20241122,131600,21492690000,121000,121100,121200,120900,392
20241122,131500,21445257600,121200,121200,121300,121100,161
20241122,131400,21425754900,121200,121200,121300,121100,215
20241122,131300,21399699100,121200,121200,121300,121100,297
20241122,131200,21363700200,121100,121100,121200,121100,111
20241122,131100,21350256100,121100,121200,121300,121000,364
20241122,131000,21306154100,121300,121300,121400,121200,225
20241122,130900,21278873500,121300,121400,121400,121200,410
20241122,130800,21229140300,121300,121400,121400,121300,227
20241122,130700,21201599000,121400,121300,121400,121300,101
20241122,130600,21189344000,121300,121000,121600,121000,1135
20241122,130500,21051738500,121000,121000,121100,121000,230
20241122,130400,21023896200,121000,121100,121400,121000,727
20241122,130300,20935837300,121000,121200,121300,121000,1060
20241122,130200,20807482800,121200,121400,121400,121200,411
20241122,130100,20757619800,121400,121400,121500,121400,119
20241122,130000,20743166400,121400,121400,121500,121300,118
20241122,125900,20728839800,121400,121300,121700,121200,545
20241122,125800,20662676500,121300,121400,121500,121200,619
20241122,125700,20587504200,121400,121400,121500,121300,322
20241122,125600,20548418500,121400,121400,121500,121300,324
20241122,125500,20509081100,121400,121400,121500,121300,232
20241122,125400,20480920300,121300,121300,121400,121300,164
20241122,125300,20461019400,121300,121900,121900,121300,3928
20241122,125200,19982970400,122000,122000,122000,121900,501
20241122,125100,19921869700,122100,122100,122200,122000,281
20241122,125000,19887557200,122100,122100,122200,122100,231
20241122,124900,19859350200,122100,122100,122200,122000,90
20241122,124800,19848361600,122100,122000,122200,122000,219
20241122,124700,19821629400,122000,122200,122200,122000,143
20241122,124600,19804178700,122200,122000,122200,122000,103
20241122,124500,19791608100,122100,122100,122200,122000,166
20241122,124400,19771334200,122100,122000,122200,122000,131
20241122,124300,19755339400,122000,122200,122300,122000,205
20241122,124200,19730290800,122200,122100,122200,122100,286
20241122,124100,19695363000,122100,122000,122300,122000,134
20241122,124000,19678995500,122000,122100,122200,122000,173
20241122,123900,19657883000,122000,122100,122200,122000,101
20241122,123800,19645551000,122100,122100,122200,122100,367
20241122,123700,19600729700,122000,122200,122200,122000,101
20241122,123600,19588397400,122100,122000,122200,122000,150
20241122,123500,19570081800,122000,122200,122200,122000,188
20241122,123400,19547135700,122100,122300,122300,122000,561
20241122,123300,19478658900,122300,122100,122300,122100,142
20241122,123200,19461314400,122100,122100,122100,122000,472
20241122,123100,19403688900,122000,122100,122200,122000,391
20241122,123000,19355949000,122100,122200,122200,122100,333
20241122,122900,19315286400,122200,122100,122200,122000,189
20241122,122800,19292210500,122100,122300,122300,122100,233
20241122,122700,19263733300,122200,122000,122200,122000,400
20241122,122600,19214917400,122100,122200,122200,122000,91
20241122,122500,19203810600,122100,122100,122200,122100,611
20241122,122400,19129206500,122400,122200,122400,122100,212
20241122,122300,19103291300,122100,122200,122300,122100,286
20241122,122200,19068350200,122300,122300,122400,122200,89
20241122,122100,19057471500,122300,122500,122500,122200,137
20241122,122000,19040709100,122400,122400,122500,122100,720
20241122,121900,18952569500,122500,122400,122500,122400,387
20241122,121800,18905188300,122400,122500,122500,122400,245
20241122,121700,18875181800,122600,122500,122600,122400,207
20241122,121600,18849822200,122400,122400,122500,122400,144
20241122,121500,18832195000,122400,122400,122500,122400,78
20241122,121400,18822643200,122500,122500,122600,122400,130
20241122,121300,18806717500,122500,122500,122600,122400,196
20241122,121200,18782705700,122400,122100,122500,122100,345
20241122,121100,18740512900,122100,122100,122200,122100,80
20241122,121000,18730743700,122200,122100,122200,122000,188
20241122,120900,18707790300,122100,122100,122100,122000,357
20241122,120800,18664207600,122100,122100,122200,122100,89
20241122,120700,18653338700,122100,122100,122300,122100,117
20241122,120600,18639046100,122100,122100,122200,122100,149
20241122,120500,18620851300,122200,122100,122200,122100,365
20241122,120400,18576271400,122200,122500,122500,122100,339
20241122,120300,18534801300,122500,122100,122500,122000,653
20241122,120200,18454971800,122000,122100,122200,122000,191
20241122,120100,18431647600,122100,122000,122200,122000,355
20241122,120000,18388302200,122100,122100,122200,122000,660
20241122,115900,18307729700,122000,122100,122100,122000,178
20241122,115800,18286007000,122100,122300,122300,122000,1328
20241122,115700,18123877900,122300,122600,122700,122300,421
20241122,115600,18072290000,122600,122900,122900,122600,428
20241122,115500,18019724900,122900,122900,123000,122800,488
20241122,115400,17959757600,123000,123000,123100,122900,609
20241122,115300,17884857600,123100,123000,123100,122900,266
20241122,115200,17852135900,123100,123000,123200,122900,497
20241122,115100,17791001000,123000,123100,123100,123000,204
20241122,115000,17765903700,123100,122900,123100,122900,351
20241122,114900,17722733900,123000,123200,123200,122900,855
20241122,114800,17617535400,123100,123200,123300,123100,140
20241122,114700,17600295400,123200,123000,123400,123000,240
20241122,114600,17570744500,123000,122900,123100,122800,677
20241122,114500,17487510400,122900,123400,123400,122900,620
20241122,114400,17411234000,123100,122900,123300,122800,555
20241122,114300,17342947100,122800,123200,123200,122800,880
20241122,114200,17234681400,123200,123600,123600,123100,839
20241122,114100,17131201700,123600,123600,123600,123400,379
20241122,114000,17084405500,123500,123800,124000,123500,816
20241122,113900,16983513700,124000,123800,124300,123600,3222
20241122,113800,16584034800,123700,123800,124000,123600,1675
20241122,113700,16376616300,123800,123200,124000,123200,3137
20241122,113600,15988529500,123200,122900,123300,122700,2329
20241122,113500,15701869400,122700,122400,122900,122400,699
20241122,113400,15616140800,122500,122500,122500,122400,408
20241122,113300,15566171000,122500,122000,122600,122000,236
20241122,113200,15537279500,122200,122000,122200,122000,229
20241122,113100,15509325200,122100,122100,122100,122000,125
20241122,113000,15494069000,122100,122100,122100,121900,119
20241122,112900,15479556200,122100,122000,122100,121900,147
20241122,112800,15461622300,122000,122000,122100,121900,165
20241122,112700,15441491300,122000,122000,122100,121900,198
20241122,112600,15417339000,121900,122200,122300,121900,379
20241122,112500,15371069500,122200,122000,122200,121900,725
20241122,112400,15282560900,122000,122000,122200,122000,218
20241122,112300,15255945500,122000,122100,122100,121900,380
20241122,112200,15209578800,122100,122300,122300,122100,538
20241122,112100,15143867900,122300,122300,122300,122100,308
20241122,112000,15106225900,122300,122400,122500,122200,148
20241122,111900,15088113300,122500,122800,122800,122400,241
20241122,111800,15058574100,122800,122700,122800,122300,1001
20241122,111700,14936023500,122700,122900,123000,122600,647
20241122,111600,14856546300,123000,122700,123000,122700,2710
20241122,111500,14523427300,122700,122600,122800,122600,880
20241122,111400,14415500500,122600,122200,122700,122200,250
20241122,111300,14384864000,122600,122200,122600,122200,853
20241122,111200,14280507400,122200,122500,122500,122200,235
20241122,111100,14251764600,122500,122000,122600,121900,945
20241122,111000,14136180100,122000,122000,122100,121800,471
20241122,110900,14078784000,122000,122000,122100,122000,172
20241122,110800,14057797700,122000,122300,122300,121900,808
20241122,110700,13959111100,122300,122700,122800,122100,1645
20241122,110600,13757575300,122800,122800,122800,122300,1070
20241122,110500,13626427500,122600,122200,122700,122100,1485
20241122,110400,13444510400,122200,121900,122300,121900,490
20241122,110300,13384692800,121900,121800,121900,121700,436
20241122,110200,13331582600,121800,121700,121800,121700,112
20241122,110100,13317948500,121700,121800,121900,121700,448
20241122,110000,13263412400,121800,121800,121900,121700,253
20241122,105900,13232594400,121800,121800,121900,121800,129
20241122,105800,13216879800,121800,121800,121900,121800,139
20241122,105700,13199948500,121800,121700,122000,121700,125
20241122,105600,13184716900,121700,122000,122000,121700,305
20241122,105500,13147533900,122000,122200,122200,121900,140
20241122,105400,13130456100,122100,122300,122400,122100,456
20241122,105300,13074720500,122300,122400,122500,122300,231
20241122,105200,13046447800,122400,122200,122500,122100,882
20241122,105100,12938538100,122100,121900,122200,121900,271
20241122,105000,12905466100,122000,121800,122000,121700,295
20241122,104900,12869513600,121700,121700,121800,121700,136
20241122,104800,12852961600,121800,121800,121900,121700,207
20241122,104700,12827752900,121800,121800,121900,121800,99
20241122,104600,12815692200,121800,121900,121900,121700,637
20241122,104500,12738067500,121900,122000,122100,121900,171
20241122,104400,12717209500,122000,122100,122200,122000,42
20241122,104300,12712082400,122100,122000,122200,122000,121
20241122,104200,12697310100,122100,122100,122100,122000,297
20241122,104100,12661071800,122000,122100,122100,122000,103
20241122,104000,12648497800,122100,122200,122200,122000,271
20241122,103900,12615389900,122200,122000,122200,122000,147
20241122,103800,12597430800,122300,121900,122300,121900,362
20241122,103700,12553196800,122200,121800,122300,121800,129
20241122,103600,12537434900,121800,122000,122400,121800,674
20241122,103500,12455090700,122000,121600,122000,121600,854
20241122,103400,12351030700,121700,121500,121700,121400,319
20241122,103300,12312270100,121600,121700,121800,121600,261
20241122,103200,12280522500,121700,121800,121900,121700,137
20241122,103100,12263834600,121700,121900,122000,121700,128
20241122,103000,12248234400,121900,121900,122000,121700,284
20241122,102900,12213623400,121900,121900,122000,121800,315
20241122,102800,12175225900,121900,121900,122200,121900,161
20241122,102700,12155588500,121900,122200,122300,121900,324
20241122,102600,12116048800,122200,122000,122300,122000,80
20241122,102500,12106278400,122000,122300,122400,122000,831
20241122,102400,12004733200,122300,122600,122600,122200,400
20241122,102300,11955796100,122500,122300,122600,122000,1339
20241122,102200,11792264100,122400,122400,122500,122300,70
20241122,102100,11783695400,122400,122400,122400,122300,148
20241122,102000,11765584800,122500,122600,122600,122400,366
20241122,101900,11720755500,122600,122500,122700,122500,184
20241122,101800,11698196600,122700,122300,122800,122300,1616
20241122,101700,11500188500,122400,122200,122400,122200,600
20241122,101600,11426770900,122100,122200,122300,122100,65
20241122,101500,11418825700,122200,122500,122600,122200,1034
20241122,101400,11292257100,122500,122100,122600,122000,1277
20241122,101300,11136158600,122100,122500,122600,122000,1412
20241122,101200,10963262400,122400,122200,122500,122200,720
20241122,101100,10875160100,122100,121900,122500,121700,2854
20241122,101000,10526228500,121600,121800,122000,121600,820
20241122,100900,10426299100,121800,121500,121900,121500,630
20241122,100800,10349624700,121500,121500,121700,121400,248
20241122,100700,10319486800,121500,121600,121600,121100,299
20241122,100600,10283176400,121600,121600,121600,121200,1147
20241122,100500,10143814200,121600,121600,121900,121600,1093
20241122,100400,10010731700,121600,121600,121700,121600,71
20241122,100300,10002095800,121600,121500,121700,121100,712
20241122,100200,9915583200,121100,121600,121600,121100,1539
20241122,100100,9728834600,121600,121300,121700,121100,544
20241122,100000,9662767900,121200,121600,121700,121200,760
20241122,095900,9570496100,121600,121600,121700,121300,2018
20241122,095800,9325120400,121600,121500,121700,121300,1748
20241122,095700,9112612100,121500,121100,121500,121100,351
20241122,095600,9070020000,121100,121100,121600,121100,2448
20241122,095500,8772870900,121200,121200,121200,120900,650
20241122,095400,8694127000,121100,120900,121300,120800,1844
20241122,095300,8470992300,120800,120500,120900,120500,364
20241122,095200,8427045800,120800,120500,120900,120400,862
20241122,095100,8323062700,120600,120400,120600,120200,264
20241122,095000,8291262300,120400,120800,120900,120300,327
20241122,094900,8251869700,120900,120900,120900,120600,465
20241122,094800,8195719000,120800,120600,120900,120600,449
20241122,094700,8141524800,120600,120800,120900,120000,1330
20241122,094600,7981142200,120700,120600,121000,120400,1691
20241122,094500,7776914800,120600,119700,120700,119600,1418
20241122,094400,7606589200,119800,119800,119900,119600,885
20241122,094300,7500615300,119800,120200,120200,119700,2500
20241122,094200,7201003100,120200,120400,120600,120000,1040
20241122,094100,7075939700,120400,120400,120600,120100,1237
20241122,094000,6926940200,120400,119900,120400,119800,1109
20241122,093900,6793958800,120000,120400,120500,119900,1643
20241122,093800,6596763200,120400,120200,120400,120100,521
20241122,093700,6534144100,120200,120200,120600,120100,1324
20241122,093600,6374790300,120000,120200,120400,119900,1197
20241122,093500,6231090800,120100,120300,120500,120000,1238
20241122,093400,6082273900,120400,120100,120400,120000,906
20241122,093300,5973331600,120200,120600,120600,120000,2595
20241122,093200,5661245300,120600,120700,120700,120500,1133
20241122,093100,5524586600,120800,120900,120900,120600,1612
20241122,093000,5329899700,120900,120700,121300,120700,470
20241122,092900,5273116800,120800,121000,121200,120600,851
20241122,092800,5170307100,121000,121400,121500,120900,1695
20241122,092700,4964899600,121300,121800,122000,121300,755
20241122,092600,4872994100,121900,122400,122700,121800,2283
20241122,092500,4593654500,122500,122300,122500,121800,1890
20241122,092400,4362530700,122300,122300,122400,122100,1266
20241122,092300,4207724600,122300,122300,122400,122100,499
20241122,092200,4146709600,122300,121600,122400,121600,2579
20241122,092100,3832092400,121600,121200,121700,121200,813
20241122,092000,3733356700,121200,121200,121700,121100,1427
20241122,091900,3560254700,121100,121000,121200,120800,1523
20241122,091800,3376030100,121000,121300,121400,121000,1255
20241122,091700,3224018900,121200,121500,121800,121200,773
20241122,091600,3130064200,121500,121700,121800,121000,877
20241122,091500,3023578200,121700,121600,121900,121400,885
20241122,091400,2915916500,121800,120900,121800,120200,3375
20241122,091300,2507853700,120900,120400,121000,120300,912
20241122,091200,2397868400,120500,120900,120900,120400,1037
20241122,091100,2272756000,120900,120900,121100,120800,512
20241122,091000,2210830100,120900,120900,121300,120700,1075
20241122,090900,2080821200,121000,120900,121200,120900,504
20241122,090800,2019832400,121000,120500,121000,120400,942
20241122,090700,1906092100,120400,120300,120800,120300,1330
20241122,090600,1745678900,120500,120600,120800,119500,5483
20241122,090500,1086785000,120800,120700,121300,120600,859
20241122,090400,983036400,120700,120800,121000,120400,1603
20241122,090300,789644200,120800,121500,122000,120700,2930
20241122,090200,434040900,121700,121400,121800,121200,1240
20241122,090100,283460600,121300,120700,121400,120700,720
20241122,090000,196269100,121200,121600,121600,120300,1606