KissMeData/078600/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194900,8695471400,87200,87200,87200,87200,1737
20241122,194800,8695471400,87200,87200,87200,87200,0
20241122,194700,8695471400,87200,87200,87200,87200,0
20241122,194600,8695471400,87200,87200,87200,87200,0
20241122,194500,8695471400,87200,87200,87200,87200,0
20241122,194400,8695471400,87200,87200,87200,87200,0
20241122,194300,8695471400,87200,87200,87200,87200,0
20241122,194200,8695471400,87200,87200,87200,87200,0
20241122,194100,8695471400,87200,87200,87200,87200,0
20241122,194000,8695471400,87200,87200,87200,87200,0
20241122,193900,8695471400,87200,87200,87200,87200,0
20241122,193800,8695471400,87200,87200,87200,87200,0
20241122,193700,8695471400,87200,87200,87200,87200,0
20241122,193600,8695471400,87200,87200,87200,87200,0
20241122,193500,8695471400,87200,87200,87200,87200,0
20241122,193400,8695471400,87200,87200,87200,87200,0
20241122,193300,8695471400,87200,87200,87200,87200,0
20241122,193200,8695471400,87200,87200,87200,87200,0
20241122,193100,8695471400,87200,87200,87200,87200,0
20241122,193000,8695471400,87200,87200,87200,87200,0
20241122,192900,8695471400,87200,87200,87200,87200,0
20241122,192800,8695471400,87200,87200,87200,87200,0
20241122,192700,8695471400,87200,87200,87200,87200,0
20241122,192600,8695471400,87200,87200,87200,87200,0
20241122,192500,8695471400,87200,87200,87200,87200,0
20241122,192400,8695471400,87200,87200,87200,87200,0
20241122,192300,8695471400,87200,87200,87200,87200,0
20241122,192200,8695471400,87200,87200,87200,87200,0
20241122,192100,8695471400,87200,87200,87200,87200,0
20241122,192000,8695471400,87200,87200,87200,87200,0
20241122,191900,8695471400,87200,87200,87200,87200,1737
20241122,191800,8695471400,87200,87200,87200,87200,0
20241122,191700,8695471400,87200,87200,87200,87200,0
20241122,191600,8695471400,87200,87200,87200,87200,0
20241122,191500,8695471400,87200,87200,87200,87200,0
20241122,191400,8695471400,87200,87200,87200,87200,0
20241122,191300,8695471400,87200,87200,87200,87200,0
20241122,191200,8695471400,87200,87200,87200,87200,0
20241122,191100,8695471400,87200,87200,87200,87200,0
20241122,191000,8695471400,87200,87200,87200,87200,0
20241122,190900,8695471400,87200,87200,87200,87200,0
20241122,190800,8695471400,87200,87200,87200,87200,0
20241122,190700,8695471400,87200,87200,87200,87200,0
20241122,190600,8695471400,87200,87200,87200,87200,0
20241122,190500,8695471400,87200,87200,87200,87200,0
20241122,190400,8695471400,87200,87200,87200,87200,0
20241122,190300,8695471400,87200,87200,87200,87200,0
20241122,190200,8695471400,87200,87200,87200,87200,0
20241122,190100,8695471400,87200,87200,87200,87200,0
20241122,190000,8695471400,87200,87200,87200,87200,0
20241122,185900,8695471400,87200,87200,87200,87200,0
20241122,185800,8695471400,87200,87200,87200,87200,0
20241122,185700,8695471400,87200,87200,87200,87200,0
20241122,185600,8695471400,87200,87200,87200,87200,0
20241122,185500,8695471400,87200,87200,87200,87200,0
20241122,185400,8695471400,87200,87200,87200,87200,0
20241122,185300,8695471400,87200,87200,87200,87200,0
20241122,185200,8695471400,87200,87200,87200,87200,0
20241122,185100,8695471400,87200,87200,87200,87200,0
20241122,185000,8695471400,87200,87200,87200,87200,0
20241122,184900,8695471400,87200,87200,87200,87200,1737
20241122,184800,8695471400,87200,87200,87200,87200,0
20241122,184700,8695471400,87200,87200,87200,87200,0
20241122,184600,8695471400,87200,87200,87200,87200,0
20241122,184500,8695471400,87200,87200,87200,87200,0
20241122,184400,8695471400,87200,87200,87200,87200,0
20241122,184300,8695471400,87200,87200,87200,87200,0
20241122,184200,8695471400,87200,87200,87200,87200,0
20241122,184100,8695471400,87200,87200,87200,87200,0
20241122,184000,8695471400,87200,87200,87200,87200,0
20241122,183900,8695471400,87200,87200,87200,87200,0
20241122,183800,8695471400,87200,87200,87200,87200,0
20241122,183700,8695471400,87200,87200,87200,87200,0
20241122,183600,8695471400,87200,87200,87200,87200,0
20241122,183500,8695471400,87200,87200,87200,87200,0
20241122,183400,8695471400,87200,87200,87200,87200,0
20241122,183300,8695471400,87200,87200,87200,87200,0
20241122,183200,8695471400,87200,87200,87200,87200,0
20241122,183100,8695471400,87200,87200,87200,87200,0
20241122,183000,8695471400,87200,87200,87200,87200,0
20241122,182900,8695471400,87200,87200,87200,87200,0
20241122,182800,8695471400,87200,87200,87200,87200,0
20241122,182700,8695471400,87200,87200,87200,87200,0
20241122,182600,8695471400,87200,87200,87200,87200,0
20241122,182500,8695471400,87200,87200,87200,87200,0
20241122,182400,8695471400,87200,87200,87200,87200,0
20241122,182300,8695471400,87200,87200,87200,87200,0
20241122,182200,8695471400,87200,87200,87200,87200,0
20241122,182100,8695471400,87200,87200,87200,87200,0
20241122,182000,8695471400,87200,87200,87200,87200,0
20241122,181900,8695471400,87200,87200,87200,87200,1737
20241122,181800,8695471400,87200,87200,87200,87200,0
20241122,181700,8695471400,87200,87200,87200,87200,0
20241122,181600,8695471400,87200,87200,87200,87200,0
20241122,181500,8695471400,87200,87200,87200,87200,0
20241122,181400,8695471400,87200,87200,87200,87200,0
20241122,181300,8695471400,87200,87200,87200,87200,0
20241122,181200,8695471400,87200,87200,87200,87200,0
20241122,181100,8695471400,87200,87200,87200,87200,0
20241122,181000,8695471400,87200,87200,87200,87200,0
20241122,180900,8695471400,87200,87200,87200,87200,0
20241122,180800,8695471400,87200,87200,87200,87200,0
20241122,180700,8695471400,87200,87200,87200,87200,0
20241122,180600,8695471400,87200,87200,87200,87200,0
20241122,180500,8695471400,87200,87200,87200,87200,0
20241122,180400,8695471400,87200,87200,87200,87200,0
20241122,180300,8695471400,87200,87200,87200,87200,0
20241122,180200,8695471400,87200,87200,87200,87200,0
20241122,180100,8695471400,87200,87200,87200,87200,0
20241122,180000,8695471400,87200,87200,87200,87200,0
20241122,175900,8695471400,87200,87200,87200,87200,0
20241122,175800,8695471400,87200,87200,87200,87200,0
20241122,175700,8695471400,87200,87200,87200,87200,0
20241122,175600,8695471400,87200,87200,87200,87200,0
20241122,175500,8695471400,87200,87200,87200,87200,0
20241122,175400,8695471400,87200,87200,87200,87200,0
20241122,175300,8695471400,87200,87200,87200,87200,0
20241122,175200,8695471400,87200,87200,87200,87200,0
20241122,175100,8695471400,87200,87200,87200,87200,0
20241122,175000,8695471400,87200,87200,87200,87200,0
20241122,174900,8695471400,87200,87200,87200,87200,1737
20241122,174800,8695471400,87200,87200,87200,87200,0
20241122,174700,8695471400,87200,87200,87200,87200,0
20241122,174600,8695471400,87200,87200,87200,87200,0
20241122,174500,8695471400,87200,87200,87200,87200,0
20241122,174400,8695471400,87200,87200,87200,87200,0
20241122,174300,8695471400,87200,87200,87200,87200,0
20241122,174200,8695471400,87200,87200,87200,87200,0
20241122,174100,8695471400,87200,87200,87200,87200,0
20241122,174000,8695471400,87200,87200,87200,87200,0
20241122,173900,8695471400,87200,87200,87200,87200,0
20241122,173800,8695471400,87200,87200,87200,87200,0
20241122,173700,8695471400,87200,87200,87200,87200,0
20241122,173600,8695471400,87200,87200,87200,87200,0
20241122,173500,8695471400,87200,87200,87200,87200,0
20241122,173400,8695471400,87200,87200,87200,87200,0
20241122,173300,8695471400,87200,87200,87200,87200,0
20241122,173200,8695471400,87200,87200,87200,87200,0
20241122,173100,8695471400,87200,87200,87200,87200,0
20241122,173000,8695471400,87200,87200,87200,87200,0
20241122,172900,8695471400,87200,87200,87200,87200,0
20241122,172800,8695471400,87200,87200,87200,87200,0
20241122,172700,8695471400,87200,87200,87200,87200,0
20241122,172600,8695471400,87200,87200,87200,87200,0
20241122,172500,8695471400,87200,87200,87200,87200,0
20241122,172400,8695471400,87200,87200,87200,87200,0
20241122,172300,8695471400,87200,87200,87200,87200,0
20241122,172200,8695471400,87200,87200,87200,87200,0
20241122,172100,8695471400,87200,87200,87200,87200,0
20241122,172000,8695471400,87200,87200,87200,87200,0
20241122,171900,8695471400,87200,87200,87200,87200,1737
20241122,171800,8695471400,87200,87200,87200,87200,0
20241122,171700,8695471400,87200,87200,87200,87200,0
20241122,171600,8695471400,87200,87200,87200,87200,0
20241122,171500,8695471400,87200,87200,87200,87200,0
20241122,171400,8695471400,87200,87200,87200,87200,0
20241122,171300,8695471400,87200,87200,87200,87200,0
20241122,171200,8695471400,87200,87200,87200,87200,0
20241122,171100,8695471400,87200,87200,87200,87200,0
20241122,171000,8695471400,87200,87200,87200,87200,0
20241122,170900,8695471400,87200,87200,87200,87200,0
20241122,170800,8695471400,87200,87200,87200,87200,0
20241122,170700,8695471400,87200,87200,87200,87200,0
20241122,170600,8695471400,87200,87200,87200,87200,0
20241122,170500,8695471400,87200,87200,87200,87200,0
20241122,170400,8695471400,87200,87200,87200,87200,0
20241122,170300,8695471400,87200,87200,87200,87200,0
20241122,170200,8695471400,87200,87200,87200,87200,0
20241122,170100,8695471400,87200,87200,87200,87200,0
20241122,170000,8695471400,87200,87200,87200,87200,0
20241122,165900,8695471400,87200,87200,87200,87200,0
20241122,165800,8695471400,87200,87200,87200,87200,0
20241122,165700,8695471400,87200,87200,87200,87200,0
20241122,165600,8695471400,87200,87200,87200,87200,0
20241122,165500,8695471400,87200,87200,87200,87200,0
20241122,165400,8695471400,87200,87200,87200,87200,0
20241122,165300,8695471400,87200,87200,87200,87200,0
20241122,165200,8695471400,87200,87200,87200,87200,0
20241122,165100,8695471400,87200,87200,87200,87200,0
20241122,165000,8695471400,87200,87200,87200,87200,0
20241122,164900,8695471400,87200,87200,87200,87200,1737
20241122,164800,8695471400,87200,87200,87200,87200,0
20241122,164700,8695471400,87200,87200,87200,87200,0
20241122,164600,8695471400,87200,87200,87200,87200,0
20241122,164500,8695471400,87200,87200,87200,87200,0
20241122,164400,8695471400,87200,87200,87200,87200,0
20241122,164300,8695471400,87200,87200,87200,87200,0
20241122,164200,8695471400,87200,87200,87200,87200,0
20241122,164100,8695471400,87200,87200,87200,87200,0
20241122,164000,8695471400,87200,87200,87200,87200,0
20241122,163900,8695471400,87200,87200,87200,87200,0
20241122,163800,8695471400,87200,87200,87200,87200,0
20241122,163700,8695471400,87200,87200,87200,87200,0
20241122,163600,8695471400,87200,87200,87200,87200,0
20241122,163500,8695471400,87200,87200,87200,87200,0
20241122,163400,8695471400,87200,87200,87200,87200,0
20241122,163300,8695471400,87200,87200,87200,87200,0
20241122,163200,8695471400,87200,87200,87200,87200,0
20241122,163100,8695471400,87200,87200,87200,87200,0
20241122,163000,8695471400,87200,87200,87200,87200,0
20241122,162900,8695471400,87200,87200,87200,87200,0
20241122,162800,8695471400,87200,87200,87200,87200,0
20241122,162700,8695471400,87200,87200,87200,87200,0
20241122,162600,8695471400,87200,87200,87200,87200,0
20241122,162500,8695471400,87200,87200,87200,87200,0
20241122,162400,8695471400,87200,87200,87200,87200,0
20241122,162300,8695471400,87200,87200,87200,87200,0
20241122,162200,8695471400,87200,87200,87200,87200,0
20241122,162100,8695471400,87200,87200,87200,87200,0
20241122,162000,8695471400,87200,87200,87200,87200,0
20241122,161900,8695471400,87200,87200,87200,87200,1737
20241122,161800,8695471400,87200,87200,87200,87200,0
20241122,161700,8695471400,87200,87200,87200,87200,0
20241122,161600,8695471400,87200,87200,87200,87200,0
20241122,161500,8695471400,87200,87200,87200,87200,0
20241122,161400,8695471400,87200,87200,87200,87200,0
20241122,161300,8695471400,87200,87200,87200,87200,0
20241122,161200,8695471400,87200,87200,87200,87200,0
20241122,161100,8695471400,87200,87200,87200,87200,0
20241122,161000,8695471400,87200,87200,87200,87200,0
20241122,160900,8695471400,87200,87200,87200,87200,0
20241122,160800,8695471400,87200,87200,87200,87200,0
20241122,160700,8695471400,87200,87200,87200,87200,0
20241122,160600,8695471400,87200,87200,87200,87200,0
20241122,160500,8695471400,87200,87200,87200,87200,0
20241122,160400,8695471400,87200,87200,87200,87200,0
20241122,160300,8695471400,87200,87200,87200,87200,0
20241122,160200,8695471400,87200,87200,87200,87200,0
20241122,160100,8695471400,87200,87200,87200,87200,0
20241122,160000,8695471400,87200,87200,87200,87200,0
20241122,155900,8695471400,87200,87200,87200,87200,0
20241122,155800,8695471400,87200,87200,87200,87200,0
20241122,155700,8695471400,87200,87200,87200,87200,0
20241122,155600,8695471400,87200,87200,87200,87200,0
20241122,155500,8695471400,87200,87200,87200,87200,0
20241122,155400,8695471400,87200,87200,87200,87200,0
20241122,155300,8695471400,87200,87200,87200,87200,0
20241122,155200,8695471400,87200,87200,87200,87200,0
20241122,155100,8695471400,87200,87200,87200,87200,0
20241122,155000,8695471400,87200,87200,87200,87200,0
20241122,154900,8695471400,87200,87200,87200,87200,1737
20241122,154800,8695471400,87200,87200,87200,87200,0
20241122,154700,8695471400,87200,87200,87200,87200,0
20241122,154600,8695471400,87200,87200,87200,87200,0
20241122,154500,8695471400,87200,87200,87200,87200,0
20241122,154400,8695471400,87200,87200,87200,87200,0
20241122,154300,8695471400,87200,87200,87200,87200,0
20241122,154200,8695471400,87200,87200,87200,87200,0
20241122,154100,8695471400,87200,87200,87200,87200,0
20241122,154000,8695471400,87200,87200,87200,87200,0
20241122,153900,8695471400,87200,87200,87200,87200,0
20241122,153800,8695471400,87200,87200,87200,87200,0
20241122,153700,8695471400,87200,87200,87200,87200,0
20241122,153600,8695471400,87200,87200,87200,87200,0
20241122,153500,8695471400,87200,87200,87200,87200,0
20241122,153400,8695471400,87200,87200,87200,87200,0
20241122,153300,8695471400,87200,87200,87200,87200,0
20241122,153200,8695471400,87200,87200,87200,87200,0
20241122,153100,8695471400,87200,87200,87200,87200,0
20241122,153000,8695471400,87200,87200,87200,87200,1737
20241122,152900,8544005000,87400,87400,87400,87400,0
20241122,152800,8544005000,87400,87400,87400,87400,0
20241122,152700,8544005000,87400,87400,87400,87400,0
20241122,152600,8544005000,87400,87400,87400,87400,0
20241122,152500,8544005000,87400,87400,87400,87400,0
20241122,152400,8544005000,87400,87400,87400,87400,0
20241122,152300,8544005000,87400,87400,87400,87400,0
20241122,152200,8544005000,87400,87400,87400,87400,0
20241122,152100,8544005000,87400,87400,87400,87400,0
20241122,152000,8544005000,87400,87400,87400,87400,0
20241122,151900,8544005000,87400,87200,87400,87100,388
20241122,151800,8510152200,87100,87200,87300,87100,1485
20241122,151700,8380781000,87200,87200,87300,87200,901
20241122,151600,8302201900,87300,87300,87300,87200,176
20241122,151500,8286847100,87300,87400,87400,87200,150
20241122,151400,8273751400,87400,87300,87400,87300,168
20241122,151300,8259078000,87300,87400,87400,87200,287
20241122,151200,8234028300,87400,87500,87500,87300,211
20241122,151100,8215581900,87400,87400,87500,87400,126
20241122,151000,8204562200,87500,87400,87500,87400,88
20241122,150900,8196864700,87400,87400,87500,87300,193
20241122,150800,8179998000,87400,87400,87500,87400,236
20241122,150700,8159362700,87400,87300,87400,87200,138
20241122,150600,8147307900,87400,87200,87500,87200,355
20241122,150500,8116301300,87200,87200,87300,87100,475
20241122,150400,8074885000,87200,87400,87400,87200,599
20241122,150300,8022649100,87400,87500,87500,87300,998
20241122,150200,7935469200,87500,87600,87600,87500,1974
20241122,150100,7762737500,87600,87700,87700,87600,1873
20241122,150000,7598525800,87800,87700,87800,87700,31
20241122,145900,7595805300,87800,87800,87800,87700,22
20241122,145800,7593873800,87800,87800,87800,87700,25
20241122,145700,7591678900,87700,87800,87800,87700,22
20241122,145600,7589748500,87800,87700,87800,87700,21
20241122,145500,7587905000,87700,87700,87800,87700,462
20241122,145400,7547384300,87700,87700,87800,87700,36
20241122,145300,7544225400,87700,87700,87800,87700,12
20241122,145200,7543172100,87800,87800,87800,87800,23
20241122,145100,7541152700,87800,87800,87800,87700,96
20241122,145000,7532725700,87800,87700,87800,87700,54
20241122,144900,7527988000,87700,87800,87800,87700,38
20241122,144800,7524651800,87800,87800,87800,87700,127
20241122,144700,7513502700,87800,87900,87900,87800,751
20241122,144600,7447563800,87900,87900,87900,87800,51
20241122,144500,7443083900,87900,87900,87900,87800,18
20241122,144400,7441502200,87900,87800,87900,87800,119
20241122,144300,7431048900,87900,87900,87900,87900,49
20241122,144200,7426741800,87900,87800,87900,87800,158
20241122,144100,7412867400,87800,87800,87800,87700,28
20241122,144000,7410409100,87800,87700,87800,87700,136
20241122,143900,7398472300,87700,87800,87800,87700,30
20241122,143800,7395838400,87700,87700,87800,87700,32
20241122,143700,7393029700,87700,87900,87900,87700,18
20241122,143600,7391449500,87900,87900,87900,87900,121
20241122,143500,7380813600,87800,87800,87800,87700,386
20241122,143400,7346922900,87800,87800,87900,87800,93
20241122,143300,7338755600,87800,87900,87900,87800,12
20241122,143200,7337701000,87900,87900,87900,87900,18
20241122,143100,7336118800,87800,87900,87900,87800,12
20241122,143000,7335064200,87900,87900,87900,87800,35
20241122,142900,7331989300,87800,87800,87900,87800,187
20241122,142800,7315569800,87800,87700,87900,87700,226
20241122,142700,7295726400,87800,87800,87800,87700,117
20241122,142600,7285454100,87800,87700,87800,87700,128
20241122,142500,7274226700,87700,87800,87800,87700,18
20241122,142400,7272646400,87800,87800,87800,87700,134
20241122,142300,7260890900,87700,87800,87800,87700,74
20241122,142200,7254395100,87700,87800,87800,87700,118
20241122,142100,7244044300,87700,87700,87800,87700,80
20241122,142000,7237027400,87700,87800,87800,87700,128
20241122,141900,7225799400,87700,87700,87800,87700,79
20241122,141800,7218870200,87700,87800,87800,87700,27
20241122,141700,7216500500,87800,87700,87800,87600,213
20241122,141600,7197820600,87600,87900,87900,87600,1486
20241122,141500,7067563900,87800,87900,87900,87800,34
20241122,141400,7064575400,87900,87900,87900,87900,77
20241122,141300,7057807100,87900,87800,88000,87800,111
20241122,141200,7048050800,87800,87900,87900,87800,31
20241122,141100,7045327200,87900,87800,87900,87800,21
20241122,141000,7043482400,87800,88000,88000,87800,391
20241122,140900,7009111700,88000,87900,88000,87900,123
20241122,140800,6998298900,88000,88000,88000,87900,33
20241122,140700,6995395700,88000,88000,88000,87900,85
20241122,140600,6987919700,88000,87900,88000,87900,215
20241122,140500,6969018700,87900,88000,88000,87900,16
20241122,140400,6967611100,87900,88000,88000,87800,139
20241122,140300,6955398600,88000,87900,88000,87800,161
20241122,140200,6941245000,87900,87900,87900,87800,179
20241122,140100,6925511400,88000,87800,88000,87800,78
20241122,140000,6918661000,87700,87800,87900,87700,226
20241122,135900,6898823300,87700,87700,87900,87700,37
20241122,135800,6895576600,87700,88000,88000,87700,1668
20241122,135700,6749196600,88000,87900,88000,87900,86
20241122,135600,6741630500,87900,88000,88000,87800,298
20241122,135500,6715436000,88000,88000,88000,87900,111
20241122,135400,6705674400,88000,87900,88000,87900,78
20241122,135300,6698815900,88000,87900,88000,87800,59
20241122,135200,6693630400,87900,87900,87900,87900,52
20241122,135100,6689059600,87900,87900,87900,87800,90
20241122,135000,6681148700,87900,87900,88000,87900,258
20241122,134900,6658469600,87900,87800,87900,87800,146
20241122,134800,6645642300,87800,87800,87900,87800,27
20241122,134700,6643270800,87900,87900,87900,87900,178
20241122,134600,6627624600,87900,87900,88000,87800,39
20241122,134500,6624196100,88000,87800,88000,87800,57
20241122,134400,6619187000,87700,88000,88000,87700,152
20241122,134300,6605839500,88000,87800,88000,87800,85
20241122,134200,6598364500,88000,87700,88000,87700,180
20241122,134100,6582569800,87700,88000,88000,87700,29
20241122,134000,6580022000,87700,87900,87900,87700,457
20241122,133900,6539891100,88000,87900,88000,87900,124
20241122,133800,6528989700,88000,87900,88000,87900,69
20241122,133700,6522923400,88000,87900,88000,87800,286
20241122,133600,6497799700,87900,88000,88000,87900,355
20241122,133500,6466593300,88000,88000,88000,87900,193
20241122,133400,6449625700,88000,88000,88000,87900,34
20241122,133300,6446633900,88000,88000,88000,88000,38
20241122,133200,6443289900,88000,88100,88100,88000,259
20241122,133100,6420496600,88100,88000,88100,88000,91
20241122,133000,6412486800,87900,88000,88000,87900,19
20241122,132900,6410815100,88000,88000,88100,88000,681
20241122,132800,6350886200,88000,88000,88100,88000,137
20241122,132700,6338820300,88000,88000,88100,88000,23
20241122,132600,6336794200,88000,87900,88000,87900,32
20241122,132500,6333980000,88000,88000,88100,87900,25
20241122,132400,6331779200,88000,88100,88100,88000,29
20241122,132300,6329224700,88100,87800,88100,87800,231
20241122,132200,6308900600,87800,87900,87900,87800,16
20241122,132100,6307494600,87800,87900,87900,87800,123
20241122,132000,6296683000,87900,87800,87900,87800,12
20241122,131900,6295628400,87800,87800,87900,87700,47
20241122,131800,6291501600,87900,87800,87900,87700,269
20241122,131700,6267883400,87900,87800,87900,87800,28
20241122,131600,6265422300,87900,87900,87900,87900,201
20241122,131500,6247754400,88000,88000,88000,87900,19
20241122,131400,6246082500,87900,88000,88000,87900,108
20241122,131300,6236587300,88000,87900,88000,87900,522
20241122,131200,6190675200,87900,87900,87900,87800,205
20241122,131100,6172659800,87900,87700,87900,87700,246
20241122,131000,6151073700,87900,87900,87900,87900,17
20241122,130900,6149579400,87700,87900,87900,87700,249
20241122,130800,6127738100,87700,87800,87900,87700,172
20241122,130700,6112635700,87800,87900,87900,87700,22
20241122,130600,6110703000,87900,87600,87900,87600,44
20241122,130500,6106845900,87700,87800,87900,87700,354
20241122,130400,6075793400,87800,87900,87900,87800,55
20241122,130300,6070963500,87800,87800,87900,87800,63
20241122,130200,6065431200,87800,87800,87800,87800,43
20241122,130100,6061655800,87900,87700,87900,87700,306
20241122,130000,6034815300,87800,87700,87800,87600,351
20241122,125900,6004022000,87700,87700,87700,87600,190
20241122,125800,5987361800,87700,87700,87700,87700,119
20241122,125700,5976925500,87700,87700,87800,87700,18
20241122,125600,5975345500,87800,87700,87800,87700,5
20241122,125500,5974906900,87700,87700,87700,87700,64
20241122,125400,5969294100,87700,87700,87700,87700,10
20241122,125300,5968417100,87700,87800,87800,87700,29
20241122,125200,5965872900,87800,87800,87800,87800,219
20241122,125100,5946644700,87700,87700,87700,87700,79
20241122,125000,5939716400,87700,87700,87700,87700,21
20241122,124900,5937874700,87700,87700,87700,87600,80
20241122,124800,5930859200,87800,87700,87800,87700,26
20241122,124700,5928577600,87700,87700,87700,87600,80
20241122,124600,5921567200,87600,87800,87800,87600,1028
20241122,124500,5831453300,87800,87700,87800,87700,80
20241122,124400,5824429400,87700,87700,87700,87700,118
20241122,124300,5814080800,87700,87800,87800,87700,296
20241122,124200,5788093300,87800,87800,87800,87800,114
20241122,124100,5778084100,87800,87800,87900,87800,321
20241122,124000,5749900000,87800,87900,88000,87800,512
20241122,123900,5704895400,88000,87900,88100,87900,26
20241122,123800,5702607400,87900,87900,87900,87900,80
20241122,123700,5695575400,87900,87900,87900,87900,2
20241122,123600,5695399600,87900,88100,88100,87900,137
20241122,123500,5683340900,88100,88100,88200,88100,19
20241122,123400,5681666900,88100,88100,88100,88100,14
20241122,123300,5680433500,88000,88300,88300,88000,1305
20241122,123200,5565404600,88300,88300,88300,88300,15
20241122,123100,5564080100,88300,88300,88300,88200,306
20241122,123000,5537061300,88300,88300,88300,88200,80
20241122,122900,5530004300,88200,88200,88300,88100,414
20241122,122800,5493497600,88200,88200,88200,88200,48
20241122,122700,5489264000,88200,88200,88200,88200,248
20241122,122600,5467390400,88200,88200,88200,88100,25
20241122,122500,5465185500,88100,88200,88200,88100,18
20241122,122400,5463598100,88200,88200,88200,88200,12
20241122,122300,5462539700,88200,88000,88200,88000,984
20241122,122200,5375941100,88000,87900,88000,87900,157
20241122,122100,5362136800,87900,88000,88000,87900,59
20241122,122000,5356950100,88000,88000,88000,87900,6
20241122,121900,5356422200,87900,88000,88000,87900,164
20241122,121800,5342005800,88000,88000,88000,87900,91
20241122,121700,5334006100,88000,88000,88000,88000,247
20241122,121600,5312270100,88100,88000,88100,88000,27
20241122,121500,5309893600,88100,88100,88100,88100,74
20241122,121400,5303374200,88100,88100,88100,88000,40
20241122,121300,5299850400,88000,88000,88000,88000,24
20241122,121200,5297738400,88000,88000,88000,88000,601
20241122,121100,5244850400,88000,88000,88100,88000,48
20241122,121000,5240626200,88000,88100,88100,88000,4
20241122,120900,5240273900,88000,88000,88000,88000,122
20241122,120800,5229537900,87900,88000,88100,87900,227
20241122,120700,5209575400,88000,88000,88000,88000,15
20241122,120600,5208255400,88100,88000,88100,88000,94
20241122,120500,5199980200,88000,88000,88000,88000,394
20241122,120400,5165308200,88000,88000,88000,87900,20
20241122,120300,5163548700,88000,88000,88000,87900,106
20241122,120200,5154220900,88000,88000,88000,88000,23
20241122,120100,5152196900,87900,87900,88000,87900,189
20241122,120000,5135565200,87900,88000,88000,87900,30
20241122,115900,5132926900,88000,88000,88000,87900,324
20241122,115800,5104417000,88000,87900,88000,87900,20
20241122,115700,5102658000,88000,88000,88000,88000,80
20241122,115600,5095618000,87900,87900,87900,87900,151
20241122,115500,5082345100,87900,87900,88000,87900,17
20241122,115400,5080849700,88000,87900,88000,87900,12
20241122,115300,5079793900,87900,87900,87900,87900,10
20241122,115200,5078914900,87900,87900,87900,87900,34
20241122,115100,5075926300,88000,87700,88000,87700,419
20241122,115000,5039134400,87700,87800,87800,87700,8
20241122,114900,5038432100,87800,87700,87800,87700,88
20241122,114800,5030707600,87700,87800,87800,87700,61
20241122,114700,5025354800,87700,87800,87800,87700,53
20241122,114600,5020706600,87800,87700,87800,87700,47
20241122,114500,5016583600,87800,87700,87800,87700,30
20241122,114400,5013950500,87700,87700,87700,87700,212
20241122,114300,4995358100,87800,87900,87900,87800,84
20241122,114200,4987982000,87900,88000,88000,87900,109
20241122,114100,4978398600,88000,87900,88000,87900,166
20241122,114000,4963800600,87800,87700,87800,87600,233
20241122,113900,4943372400,87700,87700,87700,87700,34
20241122,113800,4940390600,87700,87700,87800,87700,255
20241122,113700,4918019600,87700,87700,87900,87700,220
20241122,113600,4898709800,87600,87900,87900,87600,9
20241122,113500,4897920600,88000,87800,88000,87600,405
20241122,113400,4862404800,87900,87900,88000,87900,69
20241122,113300,4856338500,87700,87900,87900,87700,20
20241122,113200,4854584300,87900,87800,87900,87700,1451
20241122,113100,4727312000,87900,87900,87900,87900,11
20241122,113000,4726345100,87900,87900,87900,87900,601
20241122,112900,4673517200,87900,87900,88000,87900,18
20241122,112800,4671934000,87900,88000,88100,87900,196
20241122,112700,4654684700,88000,88000,88000,88000,1
20241122,112600,4654596700,88100,87800,88100,87800,50
20241122,112500,4650203700,87800,88100,88100,87800,552
20241122,112400,4601696900,88100,88100,88100,88000,250
20241122,112300,4579682100,88100,88200,88200,88100,190
20241122,112200,4562940000,88100,87900,88200,87900,739
20241122,112100,4497867400,87900,87800,87900,87800,26
20241122,112000,4495582200,87800,87800,87900,87800,440
20241122,111900,4456947500,87800,87900,87900,87800,646
20241122,111800,4400226100,87800,87900,87900,87800,222
20241122,111700,4380733400,87900,87800,87900,87800,46
20241122,111600,4376691200,87800,87800,87800,87700,144
20241122,111500,4364049600,87800,87800,87800,87700,1623
20241122,111400,4221577500,87900,87900,87900,87900,506
20241122,111300,4177100100,88000,87900,88000,87900,26
20241122,111200,4174814500,87900,87900,87900,87900,66
20241122,111100,4169013100,87900,87900,87900,87800,215
20241122,111000,4150123600,88000,87900,88000,87800,871
20241122,110900,4073584300,87900,88100,88100,87900,446
20241122,110800,4034335600,88100,88100,88100,88100,69
20241122,110700,4028256700,88000,88100,88100,88000,10
20241122,110600,4027376400,88100,88100,88100,88000,28
20241122,110500,4024909700,88000,88100,88100,88000,297
20241122,110400,3998760500,88300,88300,88300,88200,455
20241122,110300,3958610200,88300,88300,88300,88300,20
20241122,110200,3956844200,88300,88200,88300,88200,59
20241122,110100,3951634900,88200,88200,88200,88200,34
20241122,110000,3948636100,88000,88100,88100,87900,284
20241122,105900,3923644100,88200,88100,88200,88100,366
20241122,105800,3891396800,88100,88100,88100,88000,11
20241122,105700,3890427900,88000,88000,88000,87900,306
20241122,105600,3863500100,87900,87900,87900,87900,36
20241122,105500,3860335700,87900,88100,88100,87800,400
20241122,105400,3825170800,88100,88100,88100,88000,416
20241122,105300,3788560500,88000,88000,88100,88000,210
20241122,105200,3770077500,87900,87900,87900,87900,239
20241122,105100,3749069400,87900,87800,87900,87800,187
20241122,105000,3732634100,87900,87900,88000,87900,902
20241122,104900,3653314200,88000,88000,88000,88000,536
20241122,104800,3606146200,88000,88100,88100,88000,40
20241122,104700,3602624400,88100,88100,88100,88100,38
20241122,104600,3599276600,88000,88200,88200,88000,43
20241122,104500,3595488000,88100,88100,88100,87900,704
20241122,104400,3533503400,88100,88000,88100,88000,20
20241122,104300,3531742400,88000,87900,88000,87800,189
20241122,104200,3515126900,87800,87900,87900,87800,167
20241122,104100,3500449600,87900,87900,87900,87800,128
20241122,104000,3489203100,87900,88000,88000,87900,596
20241122,103900,3436808000,88000,88000,88100,88000,116
20241122,103800,3426598700,88000,88100,88100,88000,347
20241122,103700,3396062300,88000,88200,88200,88000,1317
20241122,103600,3280122400,88200,88200,88300,88200,473
20241122,103500,3238401700,88300,88400,88400,88200,407
20241122,103400,3202469800,88400,88400,88400,88400,0
20241122,103300,3202469800,88400,88400,88400,88300,29
20241122,103200,3199908200,88300,88300,88300,88300,100
20241122,103100,3191078200,88300,88200,88300,88200,81
20241122,103000,3183933500,88200,88400,88400,88200,491
20241122,102900,3140569400,88500,88500,88500,88500,41
20241122,102800,3136940900,88400,88500,88500,88400,117
20241122,102700,3126591600,88500,88600,88600,88400,74
20241122,102600,3120039800,88600,88600,88600,88500,60
20241122,102500,3114727400,88700,88700,88800,88600,508
20241122,102400,3069664300,88800,88700,88800,88700,158
20241122,102300,3055635600,88700,88600,88700,88600,103
20241122,102200,3046506800,88700,88100,88700,88100,376
20241122,102100,3013266400,88200,88200,88200,88000,187
20241122,102000,2996775000,88200,88200,88200,88100,567
20241122,101900,2946803900,88200,88200,88300,88200,82
20241122,101800,2939571300,88200,88400,88400,88200,177
20241122,101700,2923950300,88300,88300,88300,88300,122
20241122,101600,2913177700,88300,88300,88300,88300,21
20241122,101500,2911323400,88300,88400,88400,88200,411
20241122,101400,2875045700,88300,88300,88300,88300,85
20241122,101300,2867540200,88300,88100,88300,88100,43
20241122,101200,2863747600,88000,88100,88200,88000,134
20241122,101100,2851943300,88100,88100,88100,88000,134
20241122,101000,2840144900,88100,88100,88200,88000,369
20241122,100900,2807657100,88200,88200,88300,88000,509
20241122,100800,2762813800,88300,88400,88400,88100,2460
20241122,100700,2545814100,88500,88600,88700,88400,616
20241122,100600,2491355000,88400,88400,88600,88400,76
20241122,100500,2484630200,88400,88600,88600,88400,584
20241122,100400,2432945600,88600,88600,88700,88600,71
20241122,100300,2426652600,88600,88800,88800,88600,101
20241122,100200,2417700600,88800,88600,88900,88600,270
20241122,100100,2393721600,88700,88800,88800,88700,75
20241122,100000,2387063200,88900,89000,89000,88500,399
20241122,095900,2351689500,89000,89000,89000,89000,96
20241122,095800,2343145500,88900,88900,89000,88900,125
20241122,095700,2332027200,88900,88700,88900,88700,36
20241122,095600,2328833000,88700,88600,88900,88600,246
20241122,095500,2306999300,88600,88800,88800,88600,428
20241122,095400,2269064400,88900,88800,88900,88800,124
20241122,095300,2258051800,88800,88700,88800,88700,45
20241122,095200,2254058900,88900,88800,88900,88700,989
20241122,095100,2166303300,88900,88800,88900,88800,46
20241122,095000,2162214500,88900,88900,89000,88800,376
20241122,094900,2128806200,89000,88900,89000,88900,77
20241122,094800,2121959400,89100,88900,89100,88800,246
20241122,094700,2100078700,88800,89200,89200,88800,204
20241122,094600,2081927800,89200,88900,89200,88900,63
20241122,094500,2076318900,88800,89000,89300,88800,542
20241122,094400,2028108100,89200,89100,89200,89000,213
20241122,094300,2009128100,89100,89300,89500,89100,319
20241122,094200,1980614000,89300,89200,89300,89100,209
20241122,094100,1961978300,89300,89400,89400,89300,126
20241122,094000,1950723400,89400,89400,89500,89300,809
20241122,093900,1878469100,89400,89400,89400,89300,485
20241122,093800,1835110200,89400,89300,89400,89300,215
20241122,093700,1815907500,89300,89300,89300,89300,23
20241122,093600,1813853600,89200,89100,89200,89100,159
20241122,093500,1799672500,89100,89000,89200,88800,502
20241122,093400,1755012800,89100,89100,89100,89000,121
20241122,093300,1744232600,89100,89000,89100,89000,176
20241122,093200,1728568400,89100,89000,89200,89000,95
20241122,093100,1720112400,89200,89200,89300,88900,925
20241122,093000,1637728000,89200,89200,89300,89100,876
20241122,092900,1559614000,89200,89000,89200,89000,323
20241122,092800,1530845100,88800,88700,88800,88700,237
20241122,092700,1509821400,88700,88900,88900,88700,510
20241122,092600,1464538900,89000,89200,89200,89000,271
20241122,092500,1440400700,89200,89200,89200,88700,418
20241122,092400,1403242300,89200,89300,89300,89100,233
20241122,092300,1382458200,89000,89500,89500,89000,676
20241122,092200,1322116200,89500,89600,89600,89400,138
20241122,092100,1309767700,89600,89400,89600,89400,214
20241122,092000,1290614200,89400,89300,89400,88800,445
20241122,091900,1250960400,89400,89600,89600,89400,1414
20241122,091800,1124458400,89600,89200,89700,89100,893
20241122,091700,1044571100,89100,89000,89200,89000,165
20241122,091600,1029869500,89000,88800,89000,88500,351
20241122,091500,998754800,88900,89400,89400,88700,1199
20241122,091400,891966300,89400,89300,89500,89200,752
20241122,091300,824772800,89200,89200,89200,89100,393
20241122,091200,789720400,89100,89500,89500,89100,472
20241122,091100,747556800,89500,89400,89500,89400,249
20241122,091000,725286400,89400,88900,89500,88800,1278
20241122,090900,611297600,89000,89300,89300,88900,677
20241122,090800,551011700,89200,88900,89400,88900,418
20241122,090700,513727000,88800,88600,88900,88300,143
20241122,090600,501053100,88700,88500,88700,88300,202
20241122,090500,483171600,88500,88300,88500,88300,200
20241122,090400,465501800,88100,88100,88200,87900,982
20241122,090300,379095600,88100,88600,88600,88100,563
20241122,090200,329442400,88600,88000,88700,88000,344
20241122,090100,299018400,88200,88500,88900,87800,1528
20241122,090000,164232500,88400,89800,89900,88300,1839