KissMeData/093520/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200000,447481020,8470,8470,8470,8470,1277
20241122,195900,447481020,8470,8470,8470,8470,0
20241122,195800,447481020,8470,8470,8470,8470,0
20241122,195700,447481020,8470,8470,8470,8470,0
20241122,195600,447481020,8470,8470,8470,8470,0
20241122,195500,447481020,8470,8470,8470,8470,0
20241122,195400,447481020,8470,8470,8470,8470,0
20241122,195300,447481020,8470,8470,8470,8470,0
20241122,195200,447481020,8470,8470,8470,8470,0
20241122,195100,447481020,8470,8470,8470,8470,0
20241122,195000,447481020,8470,8470,8470,8470,0
20241122,194900,447481020,8470,8470,8470,8470,0
20241122,194800,447481020,8470,8470,8470,8470,0
20241122,194700,447481020,8470,8470,8470,8470,0
20241122,194600,447481020,8470,8470,8470,8470,0
20241122,194500,447481020,8470,8470,8470,8470,0
20241122,194400,447481020,8470,8470,8470,8470,0
20241122,194300,447481020,8470,8470,8470,8470,0
20241122,194200,447481020,8470,8470,8470,8470,0
20241122,194100,447481020,8470,8470,8470,8470,0
20241122,194000,447481020,8470,8470,8470,8470,0
20241122,193900,447481020,8470,8470,8470,8470,0
20241122,193800,447481020,8470,8470,8470,8470,0
20241122,193700,447481020,8470,8470,8470,8470,0
20241122,193600,447481020,8470,8470,8470,8470,0
20241122,193500,447481020,8470,8470,8470,8470,0
20241122,193400,447481020,8470,8470,8470,8470,0
20241122,193300,447481020,8470,8470,8470,8470,0
20241122,193200,447481020,8470,8470,8470,8470,0
20241122,193100,447481020,8470,8470,8470,8470,0
20241122,193000,447481020,8470,8470,8470,8470,1277
20241122,192900,447481020,8470,8470,8470,8470,0
20241122,192800,447481020,8470,8470,8470,8470,0
20241122,192700,447481020,8470,8470,8470,8470,0
20241122,192600,447481020,8470,8470,8470,8470,0
20241122,192500,447481020,8470,8470,8470,8470,0
20241122,192400,447481020,8470,8470,8470,8470,0
20241122,192300,447481020,8470,8470,8470,8470,0
20241122,192200,447481020,8470,8470,8470,8470,0
20241122,192100,447481020,8470,8470,8470,8470,0
20241122,192000,447481020,8470,8470,8470,8470,0
20241122,191900,447481020,8470,8470,8470,8470,0
20241122,191800,447481020,8470,8470,8470,8470,0
20241122,191700,447481020,8470,8470,8470,8470,0
20241122,191600,447481020,8470,8470,8470,8470,0
20241122,191500,447481020,8470,8470,8470,8470,0
20241122,191400,447481020,8470,8470,8470,8470,0
20241122,191300,447481020,8470,8470,8470,8470,0
20241122,191200,447481020,8470,8470,8470,8470,0
20241122,191100,447481020,8470,8470,8470,8470,0
20241122,191000,447481020,8470,8470,8470,8470,0
20241122,190900,447481020,8470,8470,8470,8470,0
20241122,190800,447481020,8470,8470,8470,8470,0
20241122,190700,447481020,8470,8470,8470,8470,0
20241122,190600,447481020,8470,8470,8470,8470,0
20241122,190500,447481020,8470,8470,8470,8470,0
20241122,190400,447481020,8470,8470,8470,8470,0
20241122,190300,447481020,8470,8470,8470,8470,0
20241122,190200,447481020,8470,8470,8470,8470,0
20241122,190100,447481020,8470,8470,8470,8470,0
20241122,190000,447481020,8470,8470,8470,8470,1277
20241122,185900,447481020,8470,8470,8470,8470,0
20241122,185800,447481020,8470,8470,8470,8470,0
20241122,185700,447481020,8470,8470,8470,8470,0
20241122,185600,447481020,8470,8470,8470,8470,0
20241122,185500,447481020,8470,8470,8470,8470,0
20241122,185400,447481020,8470,8470,8470,8470,0
20241122,185300,447481020,8470,8470,8470,8470,0
20241122,185200,447481020,8470,8470,8470,8470,0
20241122,185100,447481020,8470,8470,8470,8470,0
20241122,185000,447481020,8470,8470,8470,8470,0
20241122,184900,447481020,8470,8470,8470,8470,0
20241122,184800,447481020,8470,8470,8470,8470,0
20241122,184700,447481020,8470,8470,8470,8470,0
20241122,184600,447481020,8470,8470,8470,8470,0
20241122,184500,447481020,8470,8470,8470,8470,0
20241122,184400,447481020,8470,8470,8470,8470,0
20241122,184300,447481020,8470,8470,8470,8470,0
20241122,184200,447481020,8470,8470,8470,8470,0
20241122,184100,447481020,8470,8470,8470,8470,0
20241122,184000,447481020,8470,8470,8470,8470,0
20241122,183900,447481020,8470,8470,8470,8470,0
20241122,183800,447481020,8470,8470,8470,8470,0
20241122,183700,447481020,8470,8470,8470,8470,0
20241122,183600,447481020,8470,8470,8470,8470,0
20241122,183500,447481020,8470,8470,8470,8470,0
20241122,183400,447481020,8470,8470,8470,8470,0
20241122,183300,447481020,8470,8470,8470,8470,0
20241122,183200,447481020,8470,8470,8470,8470,0
20241122,183100,447481020,8470,8470,8470,8470,0
20241122,183000,447481020,8470,8470,8470,8470,1277
20241122,182900,447481020,8470,8470,8470,8470,0
20241122,182800,447481020,8470,8470,8470,8470,0
20241122,182700,447481020,8470,8470,8470,8470,0
20241122,182600,447481020,8470,8470,8470,8470,0
20241122,182500,447481020,8470,8470,8470,8470,0
20241122,182400,447481020,8470,8470,8470,8470,0
20241122,182300,447481020,8470,8470,8470,8470,0
20241122,182200,447481020,8470,8470,8470,8470,0
20241122,182100,447481020,8470,8470,8470,8470,0
20241122,182000,447481020,8470,8470,8470,8470,0
20241122,181900,447481020,8470,8470,8470,8470,0
20241122,181800,447481020,8470,8470,8470,8470,0
20241122,181700,447481020,8470,8470,8470,8470,0
20241122,181600,447481020,8470,8470,8470,8470,0
20241122,181500,447481020,8470,8470,8470,8470,0
20241122,181400,447481020,8470,8470,8470,8470,0
20241122,181300,447481020,8470,8470,8470,8470,0
20241122,181200,447481020,8470,8470,8470,8470,0
20241122,181100,447481020,8470,8470,8470,8470,0
20241122,181000,447481020,8470,8470,8470,8470,0
20241122,180900,447481020,8470,8470,8470,8470,0
20241122,180800,447481020,8470,8470,8470,8470,0
20241122,180700,447481020,8470,8470,8470,8470,0
20241122,180600,447481020,8470,8470,8470,8470,0
20241122,180500,447481020,8470,8470,8470,8470,0
20241122,180400,447481020,8470,8470,8470,8470,0
20241122,180300,447481020,8470,8470,8470,8470,0
20241122,180200,447481020,8470,8470,8470,8470,0
20241122,180100,447481020,8470,8470,8470,8470,0
20241122,180000,447481020,8470,8470,8470,8470,1277
20241122,175900,447481020,8470,8470,8470,8470,0
20241122,175800,447481020,8470,8470,8470,8470,0
20241122,175700,447481020,8470,8470,8470,8470,0
20241122,175600,447481020,8470,8470,8470,8470,0
20241122,175500,447481020,8470,8470,8470,8470,0
20241122,175400,447481020,8470,8470,8470,8470,0
20241122,175300,447481020,8470,8470,8470,8470,0
20241122,175200,447481020,8470,8470,8470,8470,0
20241122,175100,447481020,8470,8470,8470,8470,0
20241122,175000,447481020,8470,8470,8470,8470,0
20241122,174900,447481020,8470,8470,8470,8470,0
20241122,174800,447481020,8470,8470,8470,8470,0
20241122,174700,447481020,8470,8470,8470,8470,0
20241122,174600,447481020,8470,8470,8470,8470,0
20241122,174500,447481020,8470,8470,8470,8470,0
20241122,174400,447481020,8470,8470,8470,8470,0
20241122,174300,447481020,8470,8470,8470,8470,0
20241122,174200,447481020,8470,8470,8470,8470,0
20241122,174100,447481020,8470,8470,8470,8470,0
20241122,174000,447481020,8470,8470,8470,8470,0
20241122,173900,447481020,8470,8470,8470,8470,0
20241122,173800,447481020,8470,8470,8470,8470,0
20241122,173700,447481020,8470,8470,8470,8470,0
20241122,173600,447481020,8470,8470,8470,8470,0
20241122,173500,447481020,8470,8470,8470,8470,0
20241122,173400,447481020,8470,8470,8470,8470,0
20241122,173300,447481020,8470,8470,8470,8470,0
20241122,173200,447481020,8470,8470,8470,8470,0
20241122,173100,447481020,8470,8470,8470,8470,0
20241122,173000,447481020,8470,8470,8470,8470,1277
20241122,172900,447481020,8470,8470,8470,8470,0
20241122,172800,447481020,8470,8470,8470,8470,0
20241122,172700,447481020,8470,8470,8470,8470,0
20241122,172600,447481020,8470,8470,8470,8470,0
20241122,172500,447481020,8470,8470,8470,8470,0
20241122,172400,447481020,8470,8470,8470,8470,0
20241122,172300,447481020,8470,8470,8470,8470,0
20241122,172200,447481020,8470,8470,8470,8470,0
20241122,172100,447481020,8470,8470,8470,8470,0
20241122,172000,447481020,8470,8470,8470,8470,0
20241122,171900,447481020,8470,8470,8470,8470,0
20241122,171800,447481020,8470,8470,8470,8470,0
20241122,171700,447481020,8470,8470,8470,8470,0
20241122,171600,447481020,8470,8470,8470,8470,0
20241122,171500,447481020,8470,8470,8470,8470,0
20241122,171400,447481020,8470,8470,8470,8470,0
20241122,171300,447481020,8470,8470,8470,8470,0
20241122,171200,447481020,8470,8470,8470,8470,0
20241122,171100,447481020,8470,8470,8470,8470,0
20241122,171000,447481020,8470,8470,8470,8470,0
20241122,170900,447481020,8470,8470,8470,8470,0
20241122,170800,447481020,8470,8470,8470,8470,0
20241122,170700,447481020,8470,8470,8470,8470,0
20241122,170600,447481020,8470,8470,8470,8470,0
20241122,170500,447481020,8470,8470,8470,8470,0
20241122,170400,447481020,8470,8470,8470,8470,0
20241122,170300,447481020,8470,8470,8470,8470,0
20241122,170200,447481020,8470,8470,8470,8470,0
20241122,170100,447481020,8470,8470,8470,8470,0
20241122,170000,447481020,8470,8470,8470,8470,1277
20241122,165900,447481020,8470,8470,8470,8470,0
20241122,165800,447481020,8470,8470,8470,8470,0
20241122,165700,447481020,8470,8470,8470,8470,0
20241122,165600,447481020,8470,8470,8470,8470,0
20241122,165500,447481020,8470,8470,8470,8470,0
20241122,165400,447481020,8470,8470,8470,8470,0
20241122,165300,447481020,8470,8470,8470,8470,0
20241122,165200,447481020,8470,8470,8470,8470,0
20241122,165100,447481020,8470,8470,8470,8470,0
20241122,165000,447481020,8470,8470,8470,8470,0
20241122,164900,447481020,8470,8470,8470,8470,0
20241122,164800,447481020,8470,8470,8470,8470,0
20241122,164700,447481020,8470,8470,8470,8470,0
20241122,164600,447481020,8470,8470,8470,8470,0
20241122,164500,447481020,8470,8470,8470,8470,0
20241122,164400,447481020,8470,8470,8470,8470,0
20241122,164300,447481020,8470,8470,8470,8470,0
20241122,164200,447481020,8470,8470,8470,8470,0
20241122,164100,447481020,8470,8470,8470,8470,0
20241122,164000,447481020,8470,8470,8470,8470,0
20241122,163900,447481020,8470,8470,8470,8470,0
20241122,163800,447481020,8470,8470,8470,8470,0
20241122,163700,447481020,8470,8470,8470,8470,0
20241122,163600,447481020,8470,8470,8470,8470,0
20241122,163500,447481020,8470,8470,8470,8470,0
20241122,163400,447481020,8470,8470,8470,8470,0
20241122,163300,447481020,8470,8470,8470,8470,0
20241122,163200,447481020,8470,8470,8470,8470,0
20241122,163100,447481020,8470,8470,8470,8470,0
20241122,163000,447481020,8470,8470,8470,8470,1277
20241122,162900,447481020,8470,8470,8470,8470,0
20241122,162800,447481020,8470,8470,8470,8470,0
20241122,162700,447481020,8470,8470,8470,8470,0
20241122,162600,447481020,8470,8470,8470,8470,0
20241122,162500,447481020,8470,8470,8470,8470,0
20241122,162400,447481020,8470,8470,8470,8470,0
20241122,162300,447481020,8470,8470,8470,8470,0
20241122,162200,447481020,8470,8470,8470,8470,0
20241122,162100,447481020,8470,8470,8470,8470,0
20241122,162000,447481020,8470,8470,8470,8470,0
20241122,161900,447481020,8470,8470,8470,8470,0
20241122,161800,447481020,8470,8470,8470,8470,0
20241122,161700,447481020,8470,8470,8470,8470,0
20241122,161600,447481020,8470,8470,8470,8470,0
20241122,161500,447481020,8470,8470,8470,8470,0
20241122,161400,447481020,8470,8470,8470,8470,0
20241122,161300,447481020,8470,8470,8470,8470,0
20241122,161200,447481020,8470,8470,8470,8470,0
20241122,161100,447481020,8470,8470,8470,8470,0
20241122,161000,447481020,8470,8470,8470,8470,0
20241122,160900,447481020,8470,8470,8470,8470,0
20241122,160800,447481020,8470,8470,8470,8470,0
20241122,160700,447481020,8470,8470,8470,8470,0
20241122,160600,447481020,8470,8470,8470,8470,0
20241122,160500,447481020,8470,8470,8470,8470,0
20241122,160400,447481020,8470,8470,8470,8470,0
20241122,160300,447481020,8470,8470,8470,8470,0
20241122,160200,447481020,8470,8470,8470,8470,0
20241122,160100,447481020,8470,8470,8470,8470,0
20241122,160000,447481020,8470,8470,8470,8470,1277
20241122,155900,447481020,8470,8470,8470,8470,0
20241122,155800,447481020,8470,8470,8470,8470,0
20241122,155700,447481020,8470,8470,8470,8470,0
20241122,155600,447481020,8470,8470,8470,8470,0
20241122,155500,447481020,8470,8470,8470,8470,0
20241122,155400,447481020,8470,8470,8470,8470,0
20241122,155300,447481020,8470,8470,8470,8470,0
20241122,155200,447481020,8470,8470,8470,8470,0
20241122,155100,447481020,8470,8470,8470,8470,0
20241122,155000,447481020,8470,8470,8470,8470,0
20241122,154900,447481020,8470,8470,8470,8470,0
20241122,154800,447481020,8470,8470,8470,8470,0
20241122,154700,447481020,8470,8470,8470,8470,0
20241122,154600,447481020,8470,8470,8470,8470,0
20241122,154500,447481020,8470,8470,8470,8470,0
20241122,154400,447481020,8470,8470,8470,8470,0
20241122,154300,447481020,8470,8470,8470,8470,0
20241122,154200,447481020,8470,8470,8470,8470,0
20241122,154100,447481020,8470,8470,8470,8470,0
20241122,154000,447481020,8470,8470,8470,8470,0
20241122,153900,447481020,8470,8470,8470,8470,0
20241122,153800,447481020,8470,8470,8470,8470,0
20241122,153700,447481020,8470,8470,8470,8470,0
20241122,153600,447481020,8470,8470,8470,8470,0
20241122,153500,447481020,8470,8470,8470,8470,0
20241122,153400,447481020,8470,8470,8470,8470,0
20241122,153300,447481020,8470,8470,8470,8470,0
20241122,153200,447481020,8470,8470,8470,8470,0
20241122,153100,447481020,8470,8470,8470,8470,0
20241122,153000,447481020,8470,8470,8470,8470,2554
20241122,152900,436664830,8480,8480,8480,8480,0
20241122,152800,436664830,8480,8480,8480,8480,0
20241122,152700,436664830,8480,8480,8480,8480,0
20241122,152600,436664830,8480,8480,8480,8480,0
20241122,152500,436664830,8480,8480,8480,8480,0
20241122,152400,436664830,8480,8480,8480,8480,0
20241122,152300,436664830,8480,8480,8480,8480,0
20241122,152200,436664830,8480,8480,8480,8480,0
20241122,152100,436664830,8480,8480,8480,8480,0
20241122,152000,436664830,8480,8480,8480,8480,0
20241122,151900,436664830,8480,8480,8480,8480,92
20241122,151800,435884670,8480,8480,8480,8470,185
20241122,151700,434316020,8470,8480,8480,8470,134
20241122,151600,433180500,8470,8480,8480,8470,201
20241122,151500,431476520,8480,8480,8480,8480,177
20241122,151400,429975560,8480,8480,8480,8480,70
20241122,151300,429381960,8500,8500,8500,8500,1
20241122,151200,429373460,8490,8510,8510,8490,106
20241122,151100,428473470,8500,8510,8510,8500,74
20241122,151000,427844460,8500,8500,8500,8500,86
20241122,150900,427113460,8510,8510,8510,8510,992
20241122,150800,418671540,8550,8550,8550,8550,0
20241122,150700,418671540,8550,8490,8550,8490,1098
20241122,150600,409323370,8490,8490,8490,8490,0
20241122,150500,409323370,8490,8490,8490,8490,1
20241122,150400,409314880,8490,8480,8490,8480,431
20241122,150300,405659990,8490,8490,8490,8490,0
20241122,150200,405659990,8490,8480,8490,8480,501
20241122,150100,401411500,8490,8490,8490,8490,1
20241122,150000,401403010,8480,8480,8480,8480,30
20241122,145900,401148610,8480,8490,8490,8480,202
20241122,145800,399433650,8500,8500,8500,8500,9
20241122,145700,399357150,8500,8500,8500,8500,0
20241122,145600,399357150,8500,8500,8500,8500,10
20241122,145500,399272150,8500,8500,8500,8500,8
20241122,145400,399204150,8500,8500,8500,8500,9
20241122,145300,399127650,8500,8500,8500,8500,8
20241122,145200,399059650,8480,8500,8500,8480,12
20241122,145100,398957710,8500,8500,8500,8500,8
20241122,145000,398889710,8490,8500,8500,8490,209
20241122,144900,397115210,8490,8500,8500,8490,109
20241122,144800,396189720,8500,8500,8500,8500,9
20241122,144700,396113220,8500,8500,8500,8500,18
20241122,144600,395960220,8500,8500,8500,8500,0
20241122,144500,395960220,8500,8500,8500,8500,0
20241122,144400,395960220,8500,8500,8500,8500,8
20241122,144300,395892220,8500,8500,8500,8500,8
20241122,144200,395824220,8500,8500,8500,8500,109
20241122,144100,394897720,8500,8500,8500,8500,8
20241122,144000,394829720,8500,8500,8500,8490,196
20241122,143900,393165360,8500,8500,8500,8500,0
20241122,143800,393165360,8500,8500,8500,8500,0
20241122,143700,393165360,8500,8500,8500,8500,2
20241122,143600,393148360,8500,8500,8500,8500,0
20241122,143500,393148360,8500,8500,8500,8490,107
20241122,143400,392239030,8500,8500,8500,8500,0
20241122,143300,392239030,8500,8500,8500,8500,119
20241122,143200,391227530,8500,8500,8500,8500,0
20241122,143100,391227530,8500,8500,8500,8500,16
20241122,143000,391091530,8500,8500,8500,8500,9
20241122,142900,391015030,8500,8490,8500,8490,70
20241122,142800,390420100,8490,8490,8490,8490,9
20241122,142700,390343690,8490,8490,8490,8490,8
20241122,142600,390275770,8490,8490,8490,8490,9
20241122,142500,390199360,8480,8480,8480,8480,189
20241122,142400,388596640,8480,8480,8480,8480,9
20241122,142300,388520320,8480,8480,8480,8480,9
20241122,142200,388444000,8480,8470,8480,8470,9
20241122,142100,388367690,8480,8480,8480,8470,702
20241122,142000,382421590,8470,8480,8480,8470,138
20241122,141900,381252650,8480,8470,8480,8470,66
20241122,141800,380693540,8480,8480,8480,8480,8
20241122,141700,380625700,8480,8480,8480,8480,9
20241122,141600,380549380,8480,8490,8490,8480,9
20241122,141500,380472980,8490,8480,8490,8480,10
20241122,141400,380388090,8480,8490,8490,8480,265
20241122,141300,378140880,8490,8490,8490,8490,8
20241122,141200,378072960,8480,8480,8480,8480,30
20241122,141100,377818560,8490,8470,8490,8470,169
20241122,141000,376386950,8490,8490,8490,8490,8
20241122,140900,376319030,8490,8490,8490,8490,9
20241122,140800,376242620,8490,8490,8490,8490,8
20241122,140700,376174700,8470,8480,8490,8470,61
20241122,140600,375657840,8480,8490,8500,8480,1703
20241122,140500,361214900,8490,8500,8500,8490,227
20241122,140400,359287500,8500,8500,8500,8500,0
20241122,140300,359287500,8500,8500,8500,8500,0
20241122,140200,359287500,8500,8500,8500,8500,9
20241122,140100,359211000,8500,8490,8500,8490,24
20241122,140000,359007160,8490,8500,8500,8490,236
20241122,135900,357003430,8500,8500,8500,8500,43
20241122,135800,356637930,8500,8500,8500,8500,0
20241122,135700,356637930,8500,8500,8500,8500,0
20241122,135600,356637930,8500,8500,8500,8500,1
20241122,135500,356629430,8500,8500,8500,8500,0
20241122,135400,356629430,8500,8500,8500,8500,65
20241122,135300,356076930,8500,8500,8500,8500,0
20241122,135200,356076930,8500,8500,8500,8500,0
20241122,135100,356076930,8500,8500,8500,8500,23
20241122,135000,355881430,8500,8500,8500,8500,9
20241122,134900,355804930,8500,8500,8500,8500,8
20241122,134800,355736930,8500,8500,8500,8500,9
20241122,134700,355660430,8500,8500,8500,8500,8
20241122,134600,355592430,8500,8500,8500,8500,9
20241122,134500,355515930,8500,8500,8500,8500,92
20241122,134400,354733930,8500,8500,8500,8500,0
20241122,134300,354733930,8500,8500,8500,8500,0
20241122,134200,354733930,8500,8500,8500,8500,0
20241122,134100,354733930,8500,8500,8500,8500,0
20241122,134000,354733930,8500,8500,8500,8500,0
20241122,133900,354733930,8500,8500,8500,8500,0
20241122,133800,354733930,8500,8500,8500,8500,1
20241122,133700,354725430,8500,8500,8500,8500,0
20241122,133600,354725430,8500,8500,8500,8500,2
20241122,133500,354708430,8490,8490,8490,8490,0
20241122,133400,354708430,8490,8490,8490,8490,0
20241122,133300,354708430,8490,8500,8500,8490,80
20241122,133200,354028450,8500,8500,8500,8500,0
20241122,133100,354028450,8500,8500,8500,8500,9
20241122,133000,353951950,8510,8510,8510,8510,0
20241122,132900,353951950,8510,8500,8510,8500,59
20241122,132800,353450440,8500,8500,8500,8500,0
20241122,132700,353450440,8500,8500,8500,8500,0
20241122,132600,353450440,8500,8500,8500,8500,2
20241122,132500,353433440,8500,8500,8500,8500,0
20241122,132400,353433440,8500,8500,8500,8500,18
20241122,132300,353280440,8500,8500,8500,8500,13
20241122,132200,353169940,8500,8500,8500,8500,8
20241122,132100,353101940,8500,8500,8500,8500,10
20241122,132000,353016940,8500,8500,8500,8500,0
20241122,131900,353016940,8500,8500,8500,8500,8
20241122,131800,352948940,8500,8490,8500,8490,242
20241122,131700,350894270,8500,8500,8500,8500,10
20241122,131600,350809270,8500,8500,8500,8500,8
20241122,131500,350741270,8500,8500,8500,8500,9
20241122,131400,350664770,8500,8500,8500,8500,8
20241122,131300,350596770,8500,8490,8500,8480,603
20241122,131200,345481870,8500,8500,8500,8500,8
20241122,131100,345413870,8500,8500,8500,8500,9
20241122,131000,345337370,8490,8500,8500,8490,342
20241122,130900,342433610,8500,8500,8500,8500,0
20241122,130800,342433610,8500,8500,8500,8500,9
20241122,130700,342357110,8490,8490,8490,8490,201
20241122,130600,340650620,8490,8490,8490,8490,2
20241122,130500,340633640,8490,8490,8490,8490,0
20241122,130400,340633640,8490,8490,8490,8490,0
20241122,130300,340633640,8490,8490,8490,8490,0
20241122,130200,340633640,8490,8490,8490,8490,0
20241122,130100,340633640,8490,8490,8490,8490,0
20241122,130000,340633640,8490,8480,8490,8480,11
20241122,125900,340540300,8490,8490,8490,8490,298
20241122,125800,338010280,8490,8490,8490,8490,0
20241122,125700,338010280,8490,8490,8490,8490,2
20241122,125600,337993300,8490,8490,8490,8490,9
20241122,125500,337916890,8490,8490,8490,8490,1
20241122,125400,337908400,8490,8490,8490,8490,8
20241122,125300,337840480,8490,8490,8490,8490,0
20241122,125200,337840480,8490,8490,8490,8490,43
20241122,125100,337475410,8490,8490,8490,8490,0
20241122,125000,337475410,8490,8490,8490,8490,244
20241122,124900,335403850,8500,8500,8500,8500,1125
20241122,124800,325841350,8500,8500,8500,8500,0
20241122,124700,325841350,8500,8500,8500,8500,0
20241122,124600,325841350,8500,8500,8500,8500,3
20241122,124500,325815850,8500,8500,8500,8500,100
20241122,124400,324965850,8500,8500,8500,8500,0
20241122,124300,324965850,8500,8500,8500,8500,1
20241122,124200,324957350,8510,8510,8510,8510,0
20241122,124100,324957350,8510,8510,8510,8510,25
20241122,124000,324744600,8510,8510,8510,8510,484
20241122,123900,320625760,8520,8520,8520,8520,8
20241122,123800,320557600,8520,8520,8520,8520,0
20241122,123700,320557600,8520,8520,8520,8520,0
20241122,123600,320557600,8520,8520,8520,8520,0
20241122,123500,320557600,8520,8520,8520,8520,0
20241122,123400,320557600,8520,8520,8520,8520,0
20241122,123300,320557600,8520,8530,8530,8520,44
20241122,123200,320182710,8520,8520,8520,8520,100
20241122,123100,319330710,8520,8520,8520,8520,22
20241122,123000,319143270,8530,8530,8530,8530,5
20241122,122900,319100620,8530,8530,8530,8530,0
20241122,122800,319100620,8530,8530,8530,8530,3
20241122,122700,319075030,8530,8530,8530,8530,80
20241122,122600,318392630,8530,8530,8530,8530,0
20241122,122500,318392630,8530,8530,8530,8530,0
20241122,122400,318392630,8530,8530,8530,8530,61
20241122,122300,317872300,8520,8520,8520,8520,2
20241122,122200,317855260,8520,8520,8520,8520,0
20241122,122100,317855260,8520,8520,8520,8520,0
20241122,122000,317855260,8520,8520,8520,8520,0
20241122,121900,317855260,8520,8520,8520,8520,0
20241122,121800,317855260,8520,8520,8520,8520,100
20241122,121700,317003260,8530,8530,8530,8530,3
20241122,121600,316977670,8530,8530,8530,8530,29
20241122,121500,316730300,8530,8530,8530,8530,0
20241122,121400,316730300,8530,8530,8530,8530,0
20241122,121300,316730300,8530,8530,8530,8530,0
20241122,121200,316730300,8530,8530,8530,8530,0
20241122,121100,316730300,8530,8530,8530,8530,0
20241122,121000,316730300,8530,8530,8530,8530,0
20241122,120900,316730300,8530,8530,8530,8530,0
20241122,120800,316730300,8530,8540,8540,8530,211
20241122,120700,314930360,8540,8540,8540,8540,0
20241122,120600,314930360,8540,8540,8540,8540,0
20241122,120500,314930360,8540,8540,8540,8540,0
20241122,120400,314930360,8540,8540,8540,8540,25
20241122,120300,314716860,8530,8530,8530,8530,0
20241122,120200,314716860,8530,8530,8530,8530,0
20241122,120100,314716860,8530,8530,8530,8530,16
20241122,120000,314580380,8530,8530,8530,8530,1
20241122,115900,314571850,8530,8530,8530,8530,50
20241122,115800,314145350,8520,8520,8520,8520,0
20241122,115700,314145350,8520,8520,8520,8520,0
20241122,115600,314145350,8520,8520,8520,8520,30
20241122,115500,313889750,8520,8510,8520,8510,2
20241122,115400,313872720,8510,8510,8510,8510,0
20241122,115300,313872720,8510,8510,8510,8510,505
20241122,115200,309575170,8520,8520,8520,8520,0
20241122,115100,309575170,8520,8520,8520,8520,100
20241122,115000,308723170,8520,8520,8520,8520,0
20241122,114900,308723170,8520,8520,8520,8520,0
20241122,114800,308723170,8520,8520,8520,8520,5
20241122,114700,308680570,8520,8520,8520,8520,0
20241122,114600,308680570,8520,8520,8520,8520,0
20241122,114500,308680570,8520,8520,8530,8520,275
20241122,114400,306337080,8520,8520,8520,8520,0
20241122,114300,306337080,8520,8520,8520,8520,30
20241122,114200,306081480,8520,8510,8520,8510,277
20241122,114100,303722640,8510,8510,8510,8510,0
20241122,114000,303722640,8510,8530,8530,8510,500
20241122,113900,299467010,8540,8540,8540,8540,0
20241122,113800,299467010,8540,8540,8540,8540,0
20241122,113700,299467010,8540,8540,8540,8540,0
20241122,113600,299467010,8540,8540,8540,8540,97
20241122,113500,298638630,8540,8550,8550,8540,205
20241122,113400,296885910,8550,8550,8550,8550,0
20241122,113300,296885910,8550,8550,8550,8550,1000
20241122,113200,288335910,8570,8570,8570,8570,659
20241122,113100,282688280,8580,8580,8580,8580,166
20241122,113000,281264000,8580,8580,8580,8580,131
20241122,112900,280140020,8580,8580,8580,8580,0
20241122,112800,280140020,8580,8580,8580,8580,1
20241122,112700,280131440,8580,8580,8580,8580,1
20241122,112600,280122860,8580,8580,8580,8580,0
20241122,112500,280122860,8580,8580,8580,8580,1
20241122,112400,280114280,8580,8580,8580,8580,6
20241122,112300,280062800,8570,8590,8590,8570,815
20241122,112200,273075280,8590,8590,8590,8590,0
20241122,112100,273075280,8590,8590,8590,8590,73
20241122,112000,272448210,8600,8600,8600,8600,0
20241122,111900,272448210,8600,8600,8600,8600,0
20241122,111800,272448210,8600,8610,8610,8600,588
20241122,111700,267390940,8610,8610,8610,8610,0
20241122,111600,267390940,8610,8610,8610,8610,2
20241122,111500,267373720,8610,8610,8610,8610,3
20241122,111400,267347890,8610,8600,8610,8600,124
20241122,111300,266281190,8600,8600,8600,8600,96
20241122,111200,265455590,8610,8610,8610,8610,0
20241122,111100,265455590,8610,8610,8610,8610,0
20241122,111000,265455590,8610,8610,8610,8610,1
20241122,110900,265446980,8610,8620,8620,8610,860
20241122,110800,258036970,8620,8630,8630,8620,2023
20241122,110700,240578900,8640,8640,8640,8640,0
20241122,110600,240578900,8640,8640,8640,8640,171
20241122,110500,239101460,8640,8640,8640,8640,0
20241122,110400,239101460,8640,8640,8640,8640,0
20241122,110300,239101460,8640,8640,8640,8640,0
20241122,110200,239101460,8640,8640,8640,8640,30
20241122,110100,238842260,8640,8640,8640,8640,200
20241122,110000,237114260,8630,8630,8630,8630,0
20241122,105900,237114260,8630,8640,8640,8630,102
20241122,105800,236232990,8650,8650,8650,8650,64
20241122,105700,235679390,8670,8670,8670,8670,0
20241122,105600,235679390,8670,8670,8670,8670,0
20241122,105500,235679390,8670,8670,8670,8670,5
20241122,105400,235636040,8670,8670,8670,8670,0
20241122,105300,235636040,8670,8670,8670,8670,0
20241122,105200,235636040,8670,8670,8670,8670,0
20241122,105100,235636040,8670,8670,8670,8670,200
20241122,105000,233902040,8670,8680,8680,8630,626
20241122,104900,228494400,8670,8680,8690,8650,2346
20241122,104800,208184600,8670,8680,8680,8670,201
20241122,104700,206441070,8680,8680,8680,8680,162
20241122,104600,205034910,8690,8690,8690,8690,0
20241122,104500,205034910,8690,8690,8690,8690,50
20241122,104400,204600410,8690,8680,8690,8680,51
20241122,104300,204157720,8690,8690,8690,8690,1
20241122,104200,204149030,8680,8680,8680,8680,123
20241122,104100,203081390,8680,8680,8680,8680,0
20241122,104000,203081390,8680,8680,8680,8680,100
20241122,103900,202213390,8680,8680,8680,8680,0
20241122,103800,202213390,8680,8680,8680,8680,0
20241122,103700,202213390,8680,8680,8680,8680,0
20241122,103600,202213390,8680,8680,8680,8680,10
20241122,103500,202126590,8670,8670,8670,8670,35
20241122,103400,201823140,8670,8670,8670,8670,0
20241122,103300,201823140,8670,8670,8670,8670,0
20241122,103200,201823140,8670,8670,8670,8670,0
20241122,103100,201823140,8670,8670,8670,8670,0
20241122,103000,201823140,8670,8670,8670,8670,0
20241122,102900,201823140,8670,8670,8670,8670,0
20241122,102800,201823140,8670,8670,8670,8670,0
20241122,102700,201823140,8670,8670,8670,8670,50
20241122,102600,201389640,8670,8670,8670,8670,0
20241122,102500,201389640,8670,8670,8670,8670,0
20241122,102400,201389640,8670,8670,8670,8670,0
20241122,102300,201389640,8670,8670,8670,8670,5
20241122,102200,201346290,8660,8660,8660,8660,0
20241122,102100,201346290,8660,8660,8660,8660,3
20241122,102000,201320310,8660,8660,8660,8660,0
20241122,101900,201320310,8660,8670,8670,8660,226
20241122,101800,199361110,8680,8680,8680,8680,0
20241122,101700,199361110,8680,8680,8680,8680,0
20241122,101600,199361110,8680,8680,8680,8680,0
20241122,101500,199361110,8680,8680,8680,8680,1
20241122,101400,199352430,8680,8680,8680,8680,0
20241122,101300,199352430,8680,8680,8680,8680,1
20241122,101200,199343750,8680,8680,8680,8680,0
20241122,101100,199343750,8680,8680,8680,8680,0
20241122,101000,199343750,8680,8680,8680,8680,0
20241122,100900,199343750,8680,8680,8680,8680,0
20241122,100800,199343750,8680,8680,8680,8680,0
20241122,100700,199343750,8680,8680,8680,8680,1
20241122,100600,199335070,8710,8710,8710,8710,0
20241122,100500,199335070,8710,8710,8710,8710,0
20241122,100400,199335070,8710,8710,8710,8710,1
20241122,100300,199326360,8710,8680,8710,8680,3442
20241122,100200,169374420,8700,8690,8700,8690,22
20241122,100100,169183040,8700,8700,8700,8700,1
20241122,100000,169174340,8690,8690,8700,8690,61
20241122,095900,168643750,8700,8700,8700,8700,11
20241122,095800,168548050,8700,8710,8710,8700,60
20241122,095700,168025950,8700,8690,8700,8690,223
20241122,095600,166085920,8680,8680,8680,8680,2
20241122,095500,166068560,8670,8680,8680,8670,530
20241122,095400,161468230,8690,8700,8700,8690,500
20241122,095300,157123220,8700,8700,8700,8700,400
20241122,095200,153643220,8700,8710,8710,8700,1069
20241122,095100,144333670,8710,8710,8710,8710,800
20241122,095000,137365670,8720,8720,8720,8720,684
20241122,094900,131401190,8720,8720,8720,8720,0
20241122,094800,131401190,8720,8720,8720,8720,0
20241122,094700,131401190,8720,8730,8730,8720,500
20241122,094600,127036460,8730,8730,8730,8730,84
20241122,094500,126303140,8730,8730,8730,8730,10
20241122,094400,126215840,8750,8740,8750,8730,121
20241122,094300,125158290,8740,8740,8740,8740,5
20241122,094200,125114590,8730,8730,8730,8730,4
20241122,094100,125079670,8730,8740,8740,8730,131
20241122,094000,123935740,8740,8740,8740,8740,0
20241122,093900,123935740,8740,8740,8740,8740,23
20241122,093800,123734720,8740,8740,8740,8740,0
20241122,093700,123734720,8740,8740,8740,8740,50
20241122,093600,123297720,8740,8740,8740,8740,1
20241122,093500,123288980,8750,8750,8750,8750,0
20241122,093400,123288980,8750,8750,8750,8750,0
20241122,093300,123288980,8750,8750,8750,8750,0
20241122,093200,123288980,8750,8750,8750,8750,30
20241122,093100,123026480,8740,8740,8740,8740,0
20241122,093000,123026480,8740,8730,8740,8730,207
20241122,092900,121217350,8730,8730,8730,8730,1
20241122,092800,121208620,8710,8710,8710,8710,17
20241122,092700,121060550,8710,8730,8730,8710,321
20241122,092600,118261390,8730,8740,8740,8730,110
20241122,092500,117300090,8730,8740,8740,8730,132
20241122,092400,116146560,8750,8750,8750,8750,0
20241122,092300,116146560,8750,8750,8750,8750,1
20241122,092200,116137810,8720,8720,8720,8720,0
20241122,092100,116137810,8720,8730,8730,8720,302
20241122,092000,113503680,8730,8750,8750,8730,118
20241122,091900,112473520,8750,8750,8750,8750,0
20241122,091800,112473520,8750,8690,8750,8690,843
20241122,091700,105112020,8710,8710,8710,8710,0
20241122,091600,105112020,8710,8690,8710,8690,163
20241122,091500,103694970,8740,8730,8740,8720,597
20241122,091400,98488460,8730,8710,8730,8710,685
20241122,091300,92516330,8700,8680,8700,8680,51
20241122,091200,92072730,8700,8680,8700,8680,61
20241122,091100,91542110,8710,8710,8710,8710,116
20241122,091000,90531750,8710,8700,8710,8680,10
20241122,090900,90444900,8710,8700,8710,8700,42
20241122,090800,90079280,8650,8650,8710,8650,638
20241122,090700,84553800,8640,8630,8640,8630,637
20241122,090600,79050940,8610,8620,8630,8610,14
20241122,090500,78930370,8610,8630,8630,8610,23
20241122,090400,78732280,8610,8590,8610,8590,631
20241122,090300,73305340,8590,8590,8590,8590,144
20241122,090200,72068380,8590,8590,8590,8590,1
20241122,090100,72059790,8580,8530,8580,8530,1626
20241122,090000,58151730,8520,8500,8590,8490,6774