KissMeData/028260/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191000,25347101700,123000,123000,123000,123000,14257
20241122,190900,25347101700,123000,123000,123000,123000,0
20241122,190800,25347101700,123000,123000,123000,123000,0
20241122,190700,25347101700,123000,123000,123000,123000,0
20241122,190600,25347101700,123000,123000,123000,123000,0
20241122,190500,25347101700,123000,123000,123000,123000,0
20241122,190400,25347101700,123000,123000,123000,123000,0
20241122,190300,25347101700,123000,123000,123000,123000,0
20241122,190200,25347101700,123000,123000,123000,123000,0
20241122,190100,25347101700,123000,123000,123000,123000,0
20241122,190000,25347101700,123000,123000,123000,123000,0
20241122,185900,25347101700,123000,123000,123000,123000,0
20241122,185800,25347101700,123000,123000,123000,123000,0
20241122,185700,25347101700,123000,123000,123000,123000,0
20241122,185600,25347101700,123000,123000,123000,123000,0
20241122,185500,25347101700,123000,123000,123000,123000,0
20241122,185400,25347101700,123000,123000,123000,123000,0
20241122,185300,25347101700,123000,123000,123000,123000,0
20241122,185200,25347101700,123000,123000,123000,123000,0
20241122,185100,25347101700,123000,123000,123000,123000,0
20241122,185000,25347101700,123000,123000,123000,123000,0
20241122,184900,25347101700,123000,123000,123000,123000,0
20241122,184800,25347101700,123000,123000,123000,123000,0
20241122,184700,25347101700,123000,123000,123000,123000,0
20241122,184600,25347101700,123000,123000,123000,123000,0
20241122,184500,25347101700,123000,123000,123000,123000,0
20241122,184400,25347101700,123000,123000,123000,123000,0
20241122,184300,25347101700,123000,123000,123000,123000,0
20241122,184200,25347101700,123000,123000,123000,123000,0
20241122,184100,25347101700,123000,123000,123000,123000,0
20241122,184000,25347101700,123000,123000,123000,123000,14257
20241122,183900,25347101700,123000,123000,123000,123000,0
20241122,183800,25347101700,123000,123000,123000,123000,0
20241122,183700,25347101700,123000,123000,123000,123000,0
20241122,183600,25347101700,123000,123000,123000,123000,0
20241122,183500,25347101700,123000,123000,123000,123000,0
20241122,183400,25347101700,123000,123000,123000,123000,0
20241122,183300,25347101700,123000,123000,123000,123000,0
20241122,183200,25347101700,123000,123000,123000,123000,0
20241122,183100,25347101700,123000,123000,123000,123000,0
20241122,183000,25347101700,123000,123000,123000,123000,0
20241122,182900,25347101700,123000,123000,123000,123000,0
20241122,182800,25347101700,123000,123000,123000,123000,0
20241122,182700,25347101700,123000,123000,123000,123000,0
20241122,182600,25347101700,123000,123000,123000,123000,0
20241122,182500,25347101700,123000,123000,123000,123000,0
20241122,182400,25347101700,123000,123000,123000,123000,0
20241122,182300,25347101700,123000,123000,123000,123000,0
20241122,182200,25347101700,123000,123000,123000,123000,0
20241122,182100,25347101700,123000,123000,123000,123000,0
20241122,182000,25347101700,123000,123000,123000,123000,0
20241122,181900,25347101700,123000,123000,123000,123000,0
20241122,181800,25347101700,123000,123000,123000,123000,0
20241122,181700,25347101700,123000,123000,123000,123000,0
20241122,181600,25347101700,123000,123000,123000,123000,0
20241122,181500,25347101700,123000,123000,123000,123000,0
20241122,181400,25347101700,123000,123000,123000,123000,0
20241122,181300,25347101700,123000,123000,123000,123000,0
20241122,181200,25347101700,123000,123000,123000,123000,0
20241122,181100,25347101700,123000,123000,123000,123000,0
20241122,181000,25347101700,123000,123000,123000,123000,14257
20241122,180900,25347101700,123000,123000,123000,123000,0
20241122,180800,25347101700,123000,123000,123000,123000,0
20241122,180700,25347101700,123000,123000,123000,123000,0
20241122,180600,25347101700,123000,123000,123000,123000,0
20241122,180500,25347101700,123000,123000,123000,123000,0
20241122,180400,25347101700,123000,123000,123000,123000,0
20241122,180300,25347101700,123000,123000,123000,123000,0
20241122,180200,25347101700,123000,123000,123000,123000,0
20241122,180100,25347101700,123000,123000,123000,123000,0
20241122,180000,25347101700,123000,123000,123000,123000,0
20241122,175900,25347101700,123000,123000,123000,123000,0
20241122,175800,25347101700,123000,123000,123000,123000,0
20241122,175700,25347101700,123000,123000,123000,123000,0
20241122,175600,25347101700,123000,123000,123000,123000,0
20241122,175500,25347101700,123000,123000,123000,123000,0
20241122,175400,25347101700,123000,123000,123000,123000,0
20241122,175300,25347101700,123000,123000,123000,123000,0
20241122,175200,25347101700,123000,123000,123000,123000,0
20241122,175100,25347101700,123000,123000,123000,123000,0
20241122,175000,25347101700,123000,123000,123000,123000,0
20241122,174900,25347101700,123000,123000,123000,123000,0
20241122,174800,25347101700,123000,123000,123000,123000,0
20241122,174700,25347101700,123000,123000,123000,123000,0
20241122,174600,25347101700,123000,123000,123000,123000,0
20241122,174500,25347101700,123000,123000,123000,123000,0
20241122,174400,25347101700,123000,123000,123000,123000,0
20241122,174300,25347101700,123000,123000,123000,123000,0
20241122,174200,25347101700,123000,123000,123000,123000,0
20241122,174100,25347101700,123000,123000,123000,123000,0
20241122,174000,25347101700,123000,123000,123000,123000,14257
20241122,173900,25347101700,123000,123000,123000,123000,0
20241122,173800,25347101700,123000,123000,123000,123000,0
20241122,173700,25347101700,123000,123000,123000,123000,0
20241122,173600,25347101700,123000,123000,123000,123000,0
20241122,173500,25347101700,123000,123000,123000,123000,0
20241122,173400,25347101700,123000,123000,123000,123000,0
20241122,173300,25347101700,123000,123000,123000,123000,0
20241122,173200,25347101700,123000,123000,123000,123000,0
20241122,173100,25347101700,123000,123000,123000,123000,0
20241122,173000,25347101700,123000,123000,123000,123000,0
20241122,172900,25347101700,123000,123000,123000,123000,0
20241122,172800,25347101700,123000,123000,123000,123000,0
20241122,172700,25347101700,123000,123000,123000,123000,0
20241122,172600,25347101700,123000,123000,123000,123000,0
20241122,172500,25347101700,123000,123000,123000,123000,0
20241122,172400,25347101700,123000,123000,123000,123000,0
20241122,172300,25347101700,123000,123000,123000,123000,0
20241122,172200,25347101700,123000,123000,123000,123000,0
20241122,172100,25347101700,123000,123000,123000,123000,0
20241122,172000,25347101700,123000,123000,123000,123000,0
20241122,171900,25347101700,123000,123000,123000,123000,0
20241122,171800,25347101700,123000,123000,123000,123000,0
20241122,171700,25347101700,123000,123000,123000,123000,0
20241122,171600,25347101700,123000,123000,123000,123000,0
20241122,171500,25347101700,123000,123000,123000,123000,0
20241122,171400,25347101700,123000,123000,123000,123000,0
20241122,171300,25347101700,123000,123000,123000,123000,0
20241122,171200,25347101700,123000,123000,123000,123000,0
20241122,171100,25347101700,123000,123000,123000,123000,0
20241122,171000,25347101700,123000,123000,123000,123000,14257
20241122,170900,25347101700,123000,123000,123000,123000,0
20241122,170800,25347101700,123000,123000,123000,123000,0
20241122,170700,25347101700,123000,123000,123000,123000,0
20241122,170600,25347101700,123000,123000,123000,123000,0
20241122,170500,25347101700,123000,123000,123000,123000,0
20241122,170400,25347101700,123000,123000,123000,123000,0
20241122,170300,25347101700,123000,123000,123000,123000,0
20241122,170200,25347101700,123000,123000,123000,123000,0
20241122,170100,25347101700,123000,123000,123000,123000,0
20241122,170000,25347101700,123000,123000,123000,123000,0
20241122,165900,25347101700,123000,123000,123000,123000,0
20241122,165800,25347101700,123000,123000,123000,123000,0
20241122,165700,25347101700,123000,123000,123000,123000,0
20241122,165600,25347101700,123000,123000,123000,123000,0
20241122,165500,25347101700,123000,123000,123000,123000,0
20241122,165400,25347101700,123000,123000,123000,123000,0
20241122,165300,25347101700,123000,123000,123000,123000,0
20241122,165200,25347101700,123000,123000,123000,123000,0
20241122,165100,25347101700,123000,123000,123000,123000,0
20241122,165000,25347101700,123000,123000,123000,123000,0
20241122,164900,25347101700,123000,123000,123000,123000,0
20241122,164800,25347101700,123000,123000,123000,123000,0
20241122,164700,25347101700,123000,123000,123000,123000,0
20241122,164600,25347101700,123000,123000,123000,123000,0
20241122,164500,25347101700,123000,123000,123000,123000,0
20241122,164400,25347101700,123000,123000,123000,123000,0
20241122,164300,25347101700,123000,123000,123000,123000,0
20241122,164200,25347101700,123000,123000,123000,123000,0
20241122,164100,25347101700,123000,123000,123000,123000,0
20241122,164000,25347101700,123000,123000,123000,123000,14257
20241122,163900,25347101700,123000,123000,123000,123000,0
20241122,163800,25347101700,123000,123000,123000,123000,0
20241122,163700,25347101700,123000,123000,123000,123000,0
20241122,163600,25347101700,123000,123000,123000,123000,0
20241122,163500,25347101700,123000,123000,123000,123000,0
20241122,163400,25347101700,123000,123000,123000,123000,0
20241122,163300,25347101700,123000,123000,123000,123000,0
20241122,163200,25347101700,123000,123000,123000,123000,0
20241122,163100,25347101700,123000,123000,123000,123000,0
20241122,163000,25347101700,123000,123000,123000,123000,0
20241122,162900,25347101700,123000,123000,123000,123000,0
20241122,162800,25347101700,123000,123000,123000,123000,0
20241122,162700,25347101700,123000,123000,123000,123000,0
20241122,162600,25347101700,123000,123000,123000,123000,0
20241122,162500,25347101700,123000,123000,123000,123000,0
20241122,162400,25347101700,123000,123000,123000,123000,0
20241122,162300,25347101700,123000,123000,123000,123000,0
20241122,162200,25347101700,123000,123000,123000,123000,0
20241122,162100,25347101700,123000,123000,123000,123000,0
20241122,162000,25347101700,123000,123000,123000,123000,0
20241122,161900,25347101700,123000,123000,123000,123000,0
20241122,161800,25347101700,123000,123000,123000,123000,0
20241122,161700,25347101700,123000,123000,123000,123000,0
20241122,161600,25347101700,123000,123000,123000,123000,0
20241122,161500,25347101700,123000,123000,123000,123000,0
20241122,161400,25347101700,123000,123000,123000,123000,0
20241122,161300,25347101700,123000,123000,123000,123000,0
20241122,161200,25347101700,123000,123000,123000,123000,0
20241122,161100,25347101700,123000,123000,123000,123000,0
20241122,161000,25347101700,123000,123000,123000,123000,14257
20241122,160900,25347101700,123000,123000,123000,123000,0
20241122,160800,25347101700,123000,123000,123000,123000,0
20241122,160700,25347101700,123000,123000,123000,123000,0
20241122,160600,25347101700,123000,123000,123000,123000,0
20241122,160500,25347101700,123000,123000,123000,123000,0
20241122,160400,25347101700,123000,123000,123000,123000,0
20241122,160300,25347101700,123000,123000,123000,123000,0
20241122,160200,25347101700,123000,123000,123000,123000,0
20241122,160100,25347101700,123000,123000,123000,123000,0
20241122,160000,25347101700,123000,123000,123000,123000,0
20241122,155900,25347101700,123000,123000,123000,123000,0
20241122,155800,25347101700,123000,123000,123000,123000,0
20241122,155700,25347101700,123000,123000,123000,123000,0
20241122,155600,25347101700,123000,123000,123000,123000,0
20241122,155500,25347101700,123000,123000,123000,123000,0
20241122,155400,25347101700,123000,123000,123000,123000,0
20241122,155300,25347101700,123000,123000,123000,123000,0
20241122,155200,25347101700,123000,123000,123000,123000,0
20241122,155100,25347101700,123000,123000,123000,123000,0
20241122,155000,25347101700,123000,123000,123000,123000,0
20241122,154900,25347101700,123000,123000,123000,123000,0
20241122,154800,25347101700,123000,123000,123000,123000,0
20241122,154700,25347101700,123000,123000,123000,123000,0
20241122,154600,25347101700,123000,123000,123000,123000,0
20241122,154500,25347101700,123000,123000,123000,123000,0
20241122,154400,25347101700,123000,123000,123000,123000,0
20241122,154300,25347101700,123000,123000,123000,123000,0
20241122,154200,25347101700,123000,123000,123000,123000,0
20241122,154100,25347101700,123000,123000,123000,123000,0
20241122,154000,25347101700,123000,123000,123000,123000,14257
20241122,153900,25347101700,123000,123000,123000,123000,0
20241122,153800,25347101700,123000,123000,123000,123000,0
20241122,153700,25347101700,123000,123000,123000,123000,0
20241122,153600,25347101700,123000,123000,123000,123000,0
20241122,153500,25347101700,123000,123000,123000,123000,0
20241122,153400,25347101700,123000,123000,123000,123000,0
20241122,153300,25347101700,123000,123000,123000,123000,0
20241122,153200,25347101700,123000,123000,123000,123000,0
20241122,153100,25347101700,123000,123000,123000,123000,0
20241122,153000,25347101700,123000,123000,123000,123000,14257
20241122,152900,23593490700,123000,123000,123000,123000,0
20241122,152800,23593490700,123000,123000,123000,123000,0
20241122,152700,23593490700,123000,123000,123000,123000,0
20241122,152600,23593490700,123000,123000,123000,123000,0
20241122,152500,23593490700,123000,123000,123000,123000,0
20241122,152400,23593490700,123000,123000,123000,123000,0
20241122,152300,23593490700,123000,123000,123000,123000,0
20241122,152200,23593490700,123000,123000,123000,123000,0
20241122,152100,23593490700,123000,123000,123000,123000,0
20241122,152000,23593490700,123000,123000,123000,123000,0
20241122,151900,23593490700,123000,122900,123000,122900,280
20241122,151800,23559054100,123000,123000,123000,122900,1291
20241122,151700,23400299300,123000,123000,123000,122900,1847
20241122,151600,23173186300,123000,123000,123000,122900,289
20241122,151500,23137646200,123000,123000,123000,122900,356
20241122,151400,23093863900,123000,123000,123000,122900,249
20241122,151300,23063241800,123000,123000,123000,122900,420
20241122,151200,23011596300,123000,123000,123000,122900,720
20241122,151100,22923082600,123000,123000,123000,122900,1343
20241122,151000,22757991600,123000,123000,123000,122900,1312
20241122,150900,22596712100,123000,123000,123000,122900,1265
20241122,150800,22441123000,123000,123000,123000,122900,407
20241122,150700,22391078700,123000,123000,123000,122900,294
20241122,150600,22354922400,122900,123000,123000,122900,236
20241122,150500,22325898600,123000,123000,123000,122900,537
20241122,150400,22259848800,123000,123000,123000,122900,354
20241122,150300,22216307600,123000,123100,123200,122900,2681
20241122,150200,21886468900,123100,123100,123200,123000,1011
20241122,150100,21762015100,123100,123000,123100,122900,247
20241122,150000,21731630700,123000,123000,123000,122900,997
20241122,145900,21609017200,123000,123000,123000,122900,373
20241122,145800,21563140000,123000,123000,123000,122900,527
20241122,145700,21498319800,122900,123000,123000,122900,601
20241122,145600,21424399000,122900,123100,123100,122900,1079
20241122,145500,21291680900,123000,123000,123100,122900,1128
20241122,145400,21152937400,123000,123000,123000,122900,278
20241122,145300,21118746100,122900,123000,123000,122900,185
20241122,145200,21095992200,123000,123100,123200,122900,9215
20241122,145100,19961996900,123100,123100,123200,123000,2907
20241122,145000,19604136100,123200,123200,123200,123000,1121
20241122,144900,19466129400,123200,123200,123200,123100,2445
20241122,144800,19165131000,123200,123200,123200,123100,265
20241122,144700,19132485400,123100,123300,123300,123100,592
20241122,144600,19059542100,123300,123300,123300,123200,781
20241122,144500,18963297200,123300,123300,123300,123200,238
20241122,144400,18933954600,123200,123400,123400,123200,688
20241122,144300,18849106800,123400,123500,123500,123300,771
20241122,144200,18753928000,123500,123500,123500,123400,337
20241122,144100,18712309800,123400,123500,123500,123400,453
20241122,144000,18656378200,123500,123400,123500,123300,490
20241122,143900,18595911500,123400,123400,123400,123300,551
20241122,143800,18527919300,123400,123300,123400,123200,568
20241122,143700,18457865700,123300,123200,123300,123200,347
20241122,143600,18415081500,123200,123300,123300,123200,195
20241122,143500,18391039300,123200,123400,123400,123200,565
20241122,143400,18321372200,123400,123300,123400,123200,647
20241122,143300,18241588900,123300,123300,123300,123200,429
20241122,143200,18188697100,123200,123200,123300,123100,295
20241122,143100,18152340000,123200,123200,123200,123100,355
20241122,143000,18108613900,123200,123200,123200,123100,525
20241122,142900,18043934800,123100,123200,123200,123100,266
20241122,142800,18011165300,123200,123200,123200,123100,228
20241122,142700,17983076400,123200,123200,123200,123100,231
20241122,142600,17954620500,123100,123200,123200,123100,465
20241122,142500,17897333800,123200,123200,123200,123100,322
20241122,142400,17857664400,123200,123400,123400,123100,834
20241122,142300,17754847400,123300,123400,123500,123300,647
20241122,142200,17675018500,123400,123300,123400,123200,540
20241122,142100,17608421600,123300,123200,123400,123100,674
20241122,142000,17525357400,123100,123200,123200,123100,311
20241122,141900,17487044000,123200,123200,123200,123100,436
20241122,141800,17433330800,123200,123200,123300,123100,590
20241122,141700,17360642800,123300,123300,123300,123200,119
20241122,141600,17345970800,123200,123300,123300,123200,176
20241122,141500,17324274800,123300,123200,123300,123200,402
20241122,141400,17274709300,123300,123300,123300,123200,133
20241122,141300,17258310700,123200,123300,123300,123200,422
20241122,141200,17206280700,123300,123200,123300,123200,289
20241122,141100,17170648700,123300,123300,123300,123200,134
20241122,141000,17154127800,123300,123300,123300,123200,161
20241122,140900,17134282700,123300,123300,123300,123200,121
20241122,140800,17119366400,123200,123400,123400,123200,721
20241122,140700,17030506800,123400,123400,123400,123300,346
20241122,140600,16987814300,123400,123400,123400,123300,136
20241122,140500,16971035600,123300,123400,123400,123300,226
20241122,140400,16943148100,123400,123400,123400,123200,431
20241122,140300,16889984800,123400,123300,123400,123300,143
20241122,140200,16872343300,123400,123400,123400,123300,173
20241122,140100,16851000700,123400,123400,123400,123300,159
20241122,140000,16831386000,123400,123400,123400,123300,320
20241122,135900,16791916600,123300,123400,123400,123300,261
20241122,135800,16759725600,123300,123400,123400,123300,309
20241122,135700,16721615700,123400,123400,123500,123300,607
20241122,135600,16646762400,123400,123500,123500,123300,443
20241122,135500,16592088800,123500,123500,123500,123400,178
20241122,135400,16570111500,123500,123500,123500,123400,323
20241122,135300,16530241400,123400,123400,123500,123300,957
20241122,135200,16412106400,123400,123400,123400,123300,130
20241122,135100,16396065000,123400,123300,123400,123300,161
20241122,135000,16376198000,123300,123400,123400,123300,371
20241122,134900,16330419600,123400,123400,123400,123300,288
20241122,134800,16294883600,123400,123400,123400,123300,467
20241122,134700,16237293200,123400,123400,123400,123300,210
20241122,134600,16211384200,123400,123400,123400,123300,314
20241122,134500,16172653400,123400,123500,123500,123300,878
20241122,134400,16064311200,123400,123500,123500,123400,141
20241122,134300,16046902200,123500,123500,123500,123400,137
20241122,134200,16029986500,123500,123500,123500,123400,185
20241122,134100,16007142000,123400,123500,123500,123400,327
20241122,134000,15966770600,123500,123500,123500,123400,713
20241122,133900,15878766800,123500,123500,123500,123400,216
20241122,133800,15852096000,123500,123500,123500,123400,405
20241122,133700,15802081100,123500,123500,123500,123400,194
20241122,133600,15778122300,123500,123400,123500,123400,177
20241122,133500,15756263900,123400,123400,123600,123400,3949
20241122,133400,15268582500,123500,123500,123500,123400,75
20241122,133300,15259323900,123400,123400,123500,123400,178
20241122,133200,15237352500,123400,123400,123500,123300,535
20241122,133100,15171326200,123400,123200,123400,123200,96
20241122,133000,15159487000,123300,123100,123400,123100,1235
20241122,132900,15007300200,123100,123200,123200,123100,45
20241122,132800,15001758200,123200,123200,123200,123100,55
20241122,132700,14994982800,123200,123200,123200,123100,46
20241122,132600,14989316100,123100,123200,123200,123100,61
20241122,132500,14981804000,123200,123200,123200,123100,141
20241122,132400,14964433200,123200,123100,123200,123100,889
20241122,132300,14854983400,123000,123100,123100,123000,51
20241122,132200,14848706300,123100,123100,123100,123000,107
20241122,132100,14835542000,123100,123100,123100,123000,183
20241122,132000,14813019200,123000,123300,123300,123000,910
20241122,131900,14700981400,123200,123300,123300,123200,38
20241122,131800,14696297300,123300,123200,123400,123200,56
20241122,131700,14689393700,123300,123400,123400,123200,1564
20241122,131600,14496570600,123400,123400,123400,123300,46
20241122,131500,14490894300,123400,123400,123400,123300,129
20241122,131400,14474986000,123400,123400,123400,123300,66
20241122,131300,14466843900,123400,123300,123400,123200,152
20241122,131200,14448100300,123400,123300,123400,123200,689
20241122,131100,14363146300,123200,123200,123300,123100,537
20241122,131000,14296955600,123200,123200,123200,123100,26
20241122,130900,14293752700,123200,123200,123200,123100,37
20241122,130800,14289194400,123200,123100,123200,123000,270
20241122,130700,14255958000,123100,123200,123200,123100,137
20241122,130600,14239090000,123200,123200,123200,123100,52
20241122,130500,14232684800,123100,123200,123200,123100,71
20241122,130400,14223941800,123200,123200,123200,123100,49
20241122,130300,14217905300,123200,123200,123200,123100,125
20241122,130200,14202513300,123100,123200,123200,123100,78
20241122,130100,14192904000,123200,123200,123200,123100,95
20241122,130000,14181200200,123200,123200,123200,123100,562
20241122,125900,14111966000,123100,123100,123200,123000,259
20241122,125800,14080082500,123100,123100,123100,123000,53
20241122,125700,14073559100,123100,123000,123100,122900,70
20241122,125600,14064943100,123000,123000,123100,122900,503
20241122,125500,14003074800,123000,122900,123000,122900,343
20241122,125400,13960886200,123000,123000,123000,123000,75
20241122,125300,13951661200,122900,123000,123000,122900,77
20241122,125200,13942191400,123000,123000,123000,122900,197
20241122,125100,13917972500,123000,123000,123000,122900,133
20241122,125000,13901614800,123000,122900,123000,122900,82
20241122,124900,13891532200,123000,123000,123000,122900,175
20241122,124800,13870016700,123000,123000,123000,122900,67
20241122,124700,13861778400,123000,123000,123000,122900,35
20241122,124600,13857473500,123000,123000,123000,122900,52
20241122,124500,13851077700,123000,123100,123100,122900,62
20241122,124400,13843452400,123000,123100,123100,123000,233
20241122,124300,13814792900,123100,123000,123200,122900,178
20241122,124200,13792905100,122900,123000,123000,122900,223
20241122,124100,13765477200,123000,123000,123000,122900,96
20241122,124000,13753670400,123000,123000,123000,122900,31
20241122,123900,13749857600,123000,122900,123200,122900,59
20241122,123800,13742598700,123200,123000,123200,122900,211
20241122,123700,13716641700,123000,123000,123000,122900,112
20241122,123600,13702868200,123000,123000,123000,122900,71
20241122,123500,13694136300,123000,123000,123100,122900,206
20241122,123400,13668804800,123000,123000,123000,122900,85
20241122,123300,13658350100,123000,123000,123000,122900,100
20241122,123200,13646052300,123000,123000,123000,122900,132
20241122,123100,13629817300,123000,123000,123100,122900,88
20241122,123000,13618994400,123000,123000,123100,122900,58
20241122,122900,13611858900,123100,123100,123100,122900,169
20241122,122800,13591058400,123100,123100,123100,122900,116
20241122,122700,13576782000,123100,123300,123300,123000,224
20241122,122600,13549219600,123000,123200,123300,122900,358
20241122,122500,13505165200,123000,123000,123300,123000,621
20241122,122400,13428777200,122900,123000,123000,122900,660
20241122,122300,13347597400,123000,123000,123000,122900,90
20241122,122200,13336528500,123000,123000,123200,122900,1952
20241122,122100,13096398200,123000,123000,123200,123000,2447
20241122,122000,12795334800,123000,123000,123000,122900,54
20241122,121900,12788693900,123000,123000,123000,122900,45
20241122,121800,12783159000,123000,123000,123000,122900,80
20241122,121700,12773320000,122900,123000,123000,122900,210
20241122,121600,12747490300,123000,123000,123000,122900,59
20241122,121500,12740233400,123000,123000,123000,122900,62
20241122,121400,12732607700,123000,123000,123000,122900,123
20241122,121300,12717479600,123000,123000,123000,122900,68
20241122,121200,12709115800,123000,122900,123000,122900,528
20241122,121100,12644216000,123000,123000,123000,122900,74
20241122,121000,12635115500,123000,123000,123000,122900,97
20241122,120900,12623185700,123000,123000,123000,122900,33
20241122,120800,12619127000,123000,123000,123000,122900,78
20241122,120700,12609534300,123000,123000,123000,122900,67
20241122,120600,12601293400,123000,123000,123000,122900,126
20241122,120500,12585804100,122900,123000,123000,122900,92
20241122,120400,12574489000,122900,123000,123000,122900,59
20241122,120300,12567232400,123000,123000,123100,122900,2677
20241122,120200,12237915700,123000,123000,123000,122900,102
20241122,120100,12225369800,122900,123000,123000,122900,101
20241122,120000,12212948100,123000,123000,123000,123000,103
20241122,115900,12200279100,123000,123000,123000,122900,61
20241122,115800,12192777300,123000,123000,123000,123000,163
20241122,115700,12172728300,123000,123000,123000,122900,69
20241122,115600,12164241500,123000,123000,123000,122900,43
20241122,115500,12158952600,123000,123000,123000,122900,531
20241122,115400,12093640800,123000,123000,123000,122900,62
20241122,115300,12086016100,123000,122900,123000,122800,883
20241122,115200,11977422300,122900,123000,123000,122800,1659
20241122,115100,11773537900,123000,123000,123000,122900,129
20241122,115000,11757677900,123000,123000,123000,122900,227
20241122,114900,11729760300,123000,123000,123000,122900,208
20241122,114800,11704192700,123000,123000,123000,123000,50
20241122,114700,11698042700,123000,123000,123000,122900,477
20241122,114600,11639378900,123000,123000,123000,123000,70
20241122,114500,11630768900,123000,123000,123000,122900,219
20241122,114400,11603832200,123000,123000,123000,122900,191
20241122,114300,11580344500,123000,123000,123000,122900,96
20241122,114200,11568536900,123000,123000,123000,122900,34
20241122,114100,11564355000,123000,122900,123000,122900,61
20241122,114000,11556852300,122900,123000,123000,122900,96
20241122,113900,11545045600,123000,123000,123000,122900,133
20241122,113800,11528687200,123000,123000,123000,122900,237
20241122,113700,11499536400,123000,123000,123000,122900,175
20241122,113600,11478011500,123000,123000,123000,122900,484
20241122,113500,11418481600,123000,123000,123200,122900,2733
20241122,113400,11082310300,123000,122900,123200,122900,1093
20241122,113300,10947863100,123200,123000,123200,122900,697
20241122,113200,10862099000,123000,123000,123000,122900,62
20241122,113100,10854474000,123000,123100,123100,122900,169
20241122,113000,10833683500,123000,123000,123200,123000,213
20241122,112900,10807482700,123200,123000,123200,122900,191
20241122,112800,10783983800,123000,123000,123000,122900,50
20241122,112700,10777835900,123000,123200,123200,122900,210
20241122,112600,10752006000,123200,123000,123300,122900,208
20241122,112500,10726409100,123300,122900,123300,122900,251
20241122,112400,10695510700,123000,123100,123100,122900,582
20241122,112300,10623924000,123000,123100,123100,123000,98
20241122,112200,10611863400,123100,123200,123300,123000,572
20241122,112100,10541426800,123300,123500,123500,123100,1785
20241122,112000,10321430800,123500,123700,123700,123400,659
20241122,111900,10240019600,123700,123700,123700,123600,74
20241122,111800,10230867100,123700,123700,123700,123600,41
20241122,111700,10225796100,123700,123700,123700,123600,55
20241122,111600,10218994200,123700,123700,123700,123700,66
20241122,111500,10210830000,123700,123700,123700,123600,32
20241122,111400,10206871700,123700,123700,123700,123600,39
20241122,111300,10202047500,123700,123700,123700,123600,73
20241122,111200,10193019800,123700,123700,123700,123600,77
20241122,111100,10183497600,123700,123700,123700,123600,232
20241122,111000,10154815800,123700,123700,123700,123600,36
20241122,110900,10150362900,123700,123600,123700,123500,521
20241122,110800,10085955100,123600,123500,123600,123400,1385
20241122,110700,9914925900,123600,123900,123900,123500,1117
20241122,110600,9776783100,123900,123700,123900,123700,1011
20241122,110500,9651590500,123800,123800,123800,123600,1127
20241122,110400,9512139400,123700,123800,123800,123700,44
20241122,110300,9506692500,123800,123500,123800,123400,2131
20241122,110200,9243366500,123500,123500,123500,123400,154
20241122,110100,9224356000,123400,123500,123500,123400,27
20241122,110000,9221021900,123500,123500,123500,123400,54
20241122,105900,9214354100,123500,123300,123500,123200,878
20241122,105800,9106079500,123200,123400,123400,123200,825
20241122,105700,9004364100,123400,123600,123600,123300,1070
20241122,105600,8872285900,123600,123600,123600,123500,259
20241122,105500,8840289600,123700,123700,123700,123600,55
20241122,105400,8833486800,123700,123700,123700,123500,337
20241122,105300,8791834000,123600,123600,123700,123500,889
20241122,105200,8682020800,123700,123300,123800,123300,7522
20241122,105100,7752944700,123300,123000,123300,122900,7437
20241122,105000,6838172500,123000,123000,123000,122900,703
20241122,104900,6751734700,123000,122900,123000,122900,1347
20241122,104800,6586139300,122900,122900,122900,122700,150
20241122,104700,6567704600,122900,122800,122900,122700,745
20241122,104600,6476213200,122700,122700,122800,122700,66
20241122,104500,6468109600,122800,122800,122800,122700,54
20241122,104400,6461478800,122700,122800,122800,122700,4
20241122,104300,6460987700,122800,122700,122800,122700,183
20241122,104200,6438516300,122700,122700,122800,122700,137
20241122,104100,6421696100,122800,122700,122800,122700,150
20241122,104000,6403286200,122700,122700,122700,122600,260
20241122,103900,6371384500,122600,123000,123000,122500,3792
20241122,103800,5905706900,123000,123000,123000,122900,406
20241122,103700,5855770100,123000,123000,123000,122900,30
20241122,103600,5852081300,123000,123000,123000,122900,60
20241122,103500,5844701500,123000,123000,123000,122900,45
20241122,103400,5839167500,123000,123000,123000,123000,50
20241122,103300,5833017500,123000,123000,123000,122900,79
20241122,103200,5823302300,122900,123000,123000,122900,150
20241122,103100,5804861300,123000,123000,123000,122900,1591
20241122,103000,5609170500,123000,123000,123000,122900,29
20241122,102900,5605604600,123000,122900,123000,122900,2962
20241122,102800,5241298800,122800,122900,123000,122800,1123
20241122,102700,5103274800,122900,123000,123000,122800,91
20241122,102600,5092088600,122800,123000,123000,122800,71
20241122,102500,5083360300,123000,122900,123000,122800,280
20241122,102400,5048949000,122900,123000,123000,122800,180
20241122,102300,5026827900,122900,122900,123000,122900,839
20241122,102200,4923714500,122900,122900,122900,122800,128
20241122,102100,4907995300,122900,122900,122900,122800,166
20241122,102000,4887594000,122900,123000,123000,122800,267
20241122,101900,4854788700,122900,122900,123000,122800,2034
20241122,101800,4604720900,122900,122900,122900,122800,79
20241122,101700,4595011900,122900,122900,122900,122800,281
20241122,101600,4560477100,122900,122900,122900,122800,393
20241122,101500,4512178400,122900,122900,122900,122800,135
20241122,101400,4495587900,122900,122800,122900,122700,932
20241122,101300,4381139500,122800,122700,122800,122700,273
20241122,101200,4347615200,122700,122900,122900,122700,1210
20241122,101100,4199053100,122800,122900,122900,122800,380
20241122,101000,4152363400,122900,122900,122900,122800,169
20241122,100900,4131597200,122900,122900,122900,122800,125
20241122,100800,4116234800,122800,123000,123000,122800,1148
20241122,100700,3975166000,123000,123000,123000,122900,5004
20241122,100600,3359730900,122900,123000,123000,122900,370
20241122,100500,3314247200,123000,123000,123000,122900,355
20241122,100400,3270584100,123000,122900,123000,122900,213
20241122,100300,3244402800,122900,122900,122900,122800,189
20241122,100200,3221174800,122900,122900,122900,122700,99
20241122,100100,3209010800,122900,122800,122900,122700,453
20241122,100000,3153353500,122800,122800,122800,122700,136
20241122,095900,3136653100,122700,122700,122700,122600,701
20241122,095800,3050641800,122600,122700,122700,122500,254
20241122,095700,3019483000,122700,122700,122700,122600,86
20241122,095600,3008932500,122700,122600,122700,122600,118
20241122,095500,2994454600,122700,122600,122700,122600,142
20241122,095400,2977042900,122600,122600,122600,122500,271
20241122,095300,2943819600,122600,122700,122700,122500,588
20241122,095200,2871714300,122700,122700,122700,122700,183
20241122,095100,2849260200,122800,122700,122800,122600,850
20241122,095000,2744934000,122700,122700,122700,122600,104
20241122,094900,2732177700,122700,122700,122700,122600,235
20241122,094800,2703354200,122700,122700,122700,122600,221
20241122,094700,2676242400,122700,122700,122700,122700,200
20241122,094600,2651702400,122700,122700,122700,122600,416
20241122,094500,2600660200,122600,122600,122700,122500,748
20241122,094400,2508934300,122500,122600,122600,122500,63
20241122,094300,2501213300,122600,122500,122600,122500,219
20241122,094200,2474384700,122500,122700,122700,122400,360
20241122,094100,2430256500,122600,122500,122700,122500,126
20241122,094000,2414801800,122500,122500,122700,122500,194
20241122,093900,2391013800,122500,122400,122500,122300,271
20241122,093800,2357841400,122400,122400,122600,122300,367
20241122,093700,2312913400,122600,122400,122600,122400,140
20241122,093600,2295775200,122300,122500,122600,122300,500
20241122,093500,2234536500,122400,122300,122500,122200,739
20241122,093400,2144138800,122200,122300,122300,122200,637
20241122,093300,2066239500,122300,122500,122600,122300,424
20241122,093200,2014359200,122500,122300,122500,122300,176
20241122,093100,1992820500,122300,122400,122400,122300,291
20241122,093000,1957224100,122600,122700,122700,122400,147
20241122,092900,1939203000,122700,122500,122700,122400,482
20241122,092800,1880145200,122600,122500,122600,122300,562
20241122,092700,1811336600,122400,122700,122700,122400,413
20241122,092600,1760738100,122600,122600,122700,122500,119
20241122,092500,1746144300,122600,122400,122600,122400,584
20241122,092400,1674605800,122400,122500,122500,122400,163
20241122,092300,1654651600,122300,122500,122500,122300,236
20241122,092200,1625762700,122300,122400,122400,122300,247
20241122,092100,1595531000,122500,122400,122500,122400,224
20241122,092000,1568103500,122400,122500,122700,122400,602
20241122,091900,1494331800,122400,122500,122700,122300,300
20241122,091800,1457594700,122300,122300,122600,122300,1153
20241122,091700,1316383500,122300,122500,122500,122300,95
20241122,091600,1304746200,122500,121800,122600,121800,363
20241122,091500,1260382200,121800,121700,121800,121700,241
20241122,091400,1231038000,121800,121700,121800,121700,29
20241122,091300,1227505900,121600,121700,121800,121600,266
20241122,091200,1195128900,121700,121900,121900,121600,1374
20241122,091100,1027858700,121900,121900,122000,121900,27
20241122,091000,1024566600,121900,121900,122100,121800,790
20241122,090900,928300400,121900,122200,122200,121800,1057
20241122,090800,799349600,122200,122400,122400,122200,223
20241122,090700,772063100,122400,122500,122600,122300,426
20241122,090600,719895300,122500,122800,122800,122100,1220
20241122,090500,570494800,122700,122900,122900,122600,197
20241122,090400,546325900,122800,122600,122900,122600,300
20241122,090300,509505700,122500,122300,122500,122300,460
20241122,090200,453175900,122300,122500,123000,122300,1328
20241122,090100,290066000,122900,122400,122900,122400,457
20241122,090000,234059400,122500,122900,122900,121800,1909