KissMeData/103140/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200600,7952199200,56000,56000,56000,56000,2189
20241122,200500,7952199200,56000,56000,56000,56000,0
20241122,200400,7952199200,56000,56000,56000,56000,0
20241122,200300,7952199200,56000,56000,56000,56000,0
20241122,200200,7952199200,56000,56000,56000,56000,0
20241122,200100,7952199200,56000,56000,56000,56000,0
20241122,200000,7952199200,56000,56000,56000,56000,0
20241122,195900,7952199200,56000,56000,56000,56000,0
20241122,195800,7952199200,56000,56000,56000,56000,0
20241122,195700,7952199200,56000,56000,56000,56000,0
20241122,195600,7952199200,56000,56000,56000,56000,0
20241122,195500,7952199200,56000,56000,56000,56000,0
20241122,195400,7952199200,56000,56000,56000,56000,0
20241122,195300,7952199200,56000,56000,56000,56000,0
20241122,195200,7952199200,56000,56000,56000,56000,0
20241122,195100,7952199200,56000,56000,56000,56000,0
20241122,195000,7952199200,56000,56000,56000,56000,0
20241122,194900,7952199200,56000,56000,56000,56000,0
20241122,194800,7952199200,56000,56000,56000,56000,0
20241122,194700,7952199200,56000,56000,56000,56000,0
20241122,194600,7952199200,56000,56000,56000,56000,0
20241122,194500,7952199200,56000,56000,56000,56000,0
20241122,194400,7952199200,56000,56000,56000,56000,0
20241122,194300,7952199200,56000,56000,56000,56000,0
20241122,194200,7952199200,56000,56000,56000,56000,0
20241122,194100,7952199200,56000,56000,56000,56000,0
20241122,194000,7952199200,56000,56000,56000,56000,0
20241122,193900,7952199200,56000,56000,56000,56000,0
20241122,193800,7952199200,56000,56000,56000,56000,0
20241122,193700,7952199200,56000,56000,56000,56000,0
20241122,193600,7952199200,56000,56000,56000,56000,2189
20241122,193500,7952199200,56000,56000,56000,56000,0
20241122,193400,7952199200,56000,56000,56000,56000,0
20241122,193300,7952199200,56000,56000,56000,56000,0
20241122,193200,7952199200,56000,56000,56000,56000,0
20241122,193100,7952199200,56000,56000,56000,56000,0
20241122,193000,7952199200,56000,56000,56000,56000,0
20241122,192900,7952199200,56000,56000,56000,56000,0
20241122,192800,7952199200,56000,56000,56000,56000,0
20241122,192700,7952199200,56000,56000,56000,56000,0
20241122,192600,7952199200,56000,56000,56000,56000,0
20241122,192500,7952199200,56000,56000,56000,56000,0
20241122,192400,7952199200,56000,56000,56000,56000,0
20241122,192300,7952199200,56000,56000,56000,56000,0
20241122,192200,7952199200,56000,56000,56000,56000,0
20241122,192100,7952199200,56000,56000,56000,56000,0
20241122,192000,7952199200,56000,56000,56000,56000,0
20241122,191900,7952199200,56000,56000,56000,56000,0
20241122,191800,7952199200,56000,56000,56000,56000,0
20241122,191700,7952199200,56000,56000,56000,56000,0
20241122,191600,7952199200,56000,56000,56000,56000,0
20241122,191500,7952199200,56000,56000,56000,56000,0
20241122,191400,7952199200,56000,56000,56000,56000,0
20241122,191300,7952199200,56000,56000,56000,56000,0
20241122,191200,7952199200,56000,56000,56000,56000,0
20241122,191100,7952199200,56000,56000,56000,56000,0
20241122,191000,7952199200,56000,56000,56000,56000,0
20241122,190900,7952199200,56000,56000,56000,56000,0
20241122,190800,7952199200,56000,56000,56000,56000,0
20241122,190700,7952199200,56000,56000,56000,56000,0
20241122,190600,7952199200,56000,56000,56000,56000,2189
20241122,190500,7952199200,56000,56000,56000,56000,0
20241122,190400,7952199200,56000,56000,56000,56000,0
20241122,190300,7952199200,56000,56000,56000,56000,0
20241122,190200,7952199200,56000,56000,56000,56000,0
20241122,190100,7952199200,56000,56000,56000,56000,0
20241122,190000,7952199200,56000,56000,56000,56000,0
20241122,185900,7952199200,56000,56000,56000,56000,0
20241122,185800,7952199200,56000,56000,56000,56000,0
20241122,185700,7952199200,56000,56000,56000,56000,0
20241122,185600,7952199200,56000,56000,56000,56000,0
20241122,185500,7952199200,56000,56000,56000,56000,0
20241122,185400,7952199200,56000,56000,56000,56000,0
20241122,185300,7952199200,56000,56000,56000,56000,0
20241122,185200,7952199200,56000,56000,56000,56000,0
20241122,185100,7952199200,56000,56000,56000,56000,0
20241122,185000,7952199200,56000,56000,56000,56000,0
20241122,184900,7952199200,56000,56000,56000,56000,0
20241122,184800,7952199200,56000,56000,56000,56000,0
20241122,184700,7952199200,56000,56000,56000,56000,0
20241122,184600,7952199200,56000,56000,56000,56000,0
20241122,184500,7952199200,56000,56000,56000,56000,0
20241122,184400,7952199200,56000,56000,56000,56000,0
20241122,184300,7952199200,56000,56000,56000,56000,0
20241122,184200,7952199200,56000,56000,56000,56000,0
20241122,184100,7952199200,56000,56000,56000,56000,0
20241122,184000,7952199200,56000,56000,56000,56000,0
20241122,183900,7952199200,56000,56000,56000,56000,0
20241122,183800,7952199200,56000,56000,56000,56000,0
20241122,183700,7952199200,56000,56000,56000,56000,0
20241122,183600,7952199200,56000,56000,56000,56000,2189
20241122,183500,7952199200,56000,56000,56000,56000,0
20241122,183400,7952199200,56000,56000,56000,56000,0
20241122,183300,7952199200,56000,56000,56000,56000,0
20241122,183200,7952199200,56000,56000,56000,56000,0
20241122,183100,7952199200,56000,56000,56000,56000,0
20241122,183000,7952199200,56000,56000,56000,56000,0
20241122,182900,7952199200,56000,56000,56000,56000,0
20241122,182800,7952199200,56000,56000,56000,56000,0
20241122,182700,7952199200,56000,56000,56000,56000,0
20241122,182600,7952199200,56000,56000,56000,56000,0
20241122,182500,7952199200,56000,56000,56000,56000,0
20241122,182400,7952199200,56000,56000,56000,56000,0
20241122,182300,7952199200,56000,56000,56000,56000,0
20241122,182200,7952199200,56000,56000,56000,56000,0
20241122,182100,7952199200,56000,56000,56000,56000,0
20241122,182000,7952199200,56000,56000,56000,56000,0
20241122,181900,7952199200,56000,56000,56000,56000,0
20241122,181800,7952199200,56000,56000,56000,56000,0
20241122,181700,7952199200,56000,56000,56000,56000,0
20241122,181600,7952199200,56000,56000,56000,56000,0
20241122,181500,7952199200,56000,56000,56000,56000,0
20241122,181400,7952199200,56000,56000,56000,56000,0
20241122,181300,7952199200,56000,56000,56000,56000,0
20241122,181200,7952199200,56000,56000,56000,56000,0
20241122,181100,7952199200,56000,56000,56000,56000,0
20241122,181000,7952199200,56000,56000,56000,56000,0
20241122,180900,7952199200,56000,56000,56000,56000,0
20241122,180800,7952199200,56000,56000,56000,56000,0
20241122,180700,7952199200,56000,56000,56000,56000,0
20241122,180600,7952199200,56000,56000,56000,56000,2189
20241122,180500,7952199200,56000,56000,56000,56000,0
20241122,180400,7952199200,56000,56000,56000,56000,0
20241122,180300,7952199200,56000,56000,56000,56000,0
20241122,180200,7952199200,56000,56000,56000,56000,0
20241122,180100,7952199200,56000,56000,56000,56000,0
20241122,180000,7952199200,56000,56000,56000,56000,0
20241122,175900,7952199200,56000,56000,56000,56000,0
20241122,175800,7952199200,56000,56000,56000,56000,0
20241122,175700,7952199200,56000,56000,56000,56000,0
20241122,175600,7952199200,56000,56000,56000,56000,0
20241122,175500,7952199200,56000,56000,56000,56000,0
20241122,175400,7952199200,56000,56000,56000,56000,0
20241122,175300,7952199200,56000,56000,56000,56000,0
20241122,175200,7952199200,56000,56000,56000,56000,0
20241122,175100,7952199200,56000,56000,56000,56000,0
20241122,175000,7952199200,56000,56000,56000,56000,0
20241122,174900,7952199200,56000,56000,56000,56000,0
20241122,174800,7952199200,56000,56000,56000,56000,0
20241122,174700,7952199200,56000,56000,56000,56000,0
20241122,174600,7952199200,56000,56000,56000,56000,0
20241122,174500,7952199200,56000,56000,56000,56000,0
20241122,174400,7952199200,56000,56000,56000,56000,0
20241122,174300,7952199200,56000,56000,56000,56000,0
20241122,174200,7952199200,56000,56000,56000,56000,0
20241122,174100,7952199200,56000,56000,56000,56000,0
20241122,174000,7952199200,56000,56000,56000,56000,0
20241122,173900,7952199200,56000,56000,56000,56000,0
20241122,173800,7952199200,56000,56000,56000,56000,0
20241122,173700,7952199200,56000,56000,56000,56000,0
20241122,173600,7952199200,56000,56000,56000,56000,2189
20241122,173500,7952199200,56000,56000,56000,56000,0
20241122,173400,7952199200,56000,56000,56000,56000,0
20241122,173300,7952199200,56000,56000,56000,56000,0
20241122,173200,7952199200,56000,56000,56000,56000,0
20241122,173100,7952199200,56000,56000,56000,56000,0
20241122,173000,7952199200,56000,56000,56000,56000,0
20241122,172900,7952199200,56000,56000,56000,56000,0
20241122,172800,7952199200,56000,56000,56000,56000,0
20241122,172700,7952199200,56000,56000,56000,56000,0
20241122,172600,7952199200,56000,56000,56000,56000,0
20241122,172500,7952199200,56000,56000,56000,56000,0
20241122,172400,7952199200,56000,56000,56000,56000,0
20241122,172300,7952199200,56000,56000,56000,56000,0
20241122,172200,7952199200,56000,56000,56000,56000,0
20241122,172100,7952199200,56000,56000,56000,56000,0
20241122,172000,7952199200,56000,56000,56000,56000,0
20241122,171900,7952199200,56000,56000,56000,56000,0
20241122,171800,7952199200,56000,56000,56000,56000,0
20241122,171700,7952199200,56000,56000,56000,56000,0
20241122,171600,7952199200,56000,56000,56000,56000,0
20241122,171500,7952199200,56000,56000,56000,56000,0
20241122,171400,7952199200,56000,56000,56000,56000,0
20241122,171300,7952199200,56000,56000,56000,56000,0
20241122,171200,7952199200,56000,56000,56000,56000,0
20241122,171100,7952199200,56000,56000,56000,56000,0
20241122,171000,7952199200,56000,56000,56000,56000,0
20241122,170900,7952199200,56000,56000,56000,56000,0
20241122,170800,7952199200,56000,56000,56000,56000,0
20241122,170700,7952199200,56000,56000,56000,56000,0
20241122,170600,7952199200,56000,56000,56000,56000,2189
20241122,170500,7952199200,56000,56000,56000,56000,0
20241122,170400,7952199200,56000,56000,56000,56000,0
20241122,170300,7952199200,56000,56000,56000,56000,0
20241122,170200,7952199200,56000,56000,56000,56000,0
20241122,170100,7952199200,56000,56000,56000,56000,0
20241122,170000,7952199200,56000,56000,56000,56000,0
20241122,165900,7952199200,56000,56000,56000,56000,0
20241122,165800,7952199200,56000,56000,56000,56000,0
20241122,165700,7952199200,56000,56000,56000,56000,0
20241122,165600,7952199200,56000,56000,56000,56000,0
20241122,165500,7952199200,56000,56000,56000,56000,0
20241122,165400,7952199200,56000,56000,56000,56000,0
20241122,165300,7952199200,56000,56000,56000,56000,0
20241122,165200,7952199200,56000,56000,56000,56000,0
20241122,165100,7952199200,56000,56000,56000,56000,0
20241122,165000,7952199200,56000,56000,56000,56000,0
20241122,164900,7952199200,56000,56000,56000,56000,0
20241122,164800,7952199200,56000,56000,56000,56000,0
20241122,164700,7952199200,56000,56000,56000,56000,0
20241122,164600,7952199200,56000,56000,56000,56000,0
20241122,164500,7952199200,56000,56000,56000,56000,0
20241122,164400,7952199200,56000,56000,56000,56000,0
20241122,164300,7952199200,56000,56000,56000,56000,0
20241122,164200,7952199200,56000,56000,56000,56000,0
20241122,164100,7952199200,56000,56000,56000,56000,0
20241122,164000,7952199200,56000,56000,56000,56000,0
20241122,163900,7952199200,56000,56000,56000,56000,0
20241122,163800,7952199200,56000,56000,56000,56000,0
20241122,163700,7952199200,56000,56000,56000,56000,0
20241122,163600,7952199200,56000,56000,56000,56000,2189
20241122,163500,7952199200,56000,56000,56000,56000,0
20241122,163400,7952199200,56000,56000,56000,56000,0
20241122,163300,7952199200,56000,56000,56000,56000,0
20241122,163200,7952199200,56000,56000,56000,56000,0
20241122,163100,7952199200,56000,56000,56000,56000,0
20241122,163000,7952199200,56000,56000,56000,56000,0
20241122,162900,7952199200,56000,56000,56000,56000,0
20241122,162800,7952199200,56000,56000,56000,56000,0
20241122,162700,7952199200,56000,56000,56000,56000,0
20241122,162600,7952199200,56000,56000,56000,56000,0
20241122,162500,7952199200,56000,56000,56000,56000,0
20241122,162400,7952199200,56000,56000,56000,56000,0
20241122,162300,7952199200,56000,56000,56000,56000,0
20241122,162200,7952199200,56000,56000,56000,56000,0
20241122,162100,7952199200,56000,56000,56000,56000,0
20241122,162000,7952199200,56000,56000,56000,56000,0
20241122,161900,7952199200,56000,56000,56000,56000,0
20241122,161800,7952199200,56000,56000,56000,56000,0
20241122,161700,7952199200,56000,56000,56000,56000,0
20241122,161600,7952199200,56000,56000,56000,56000,0
20241122,161500,7952199200,56000,56000,56000,56000,0
20241122,161400,7952199200,56000,56000,56000,56000,0
20241122,161300,7952199200,56000,56000,56000,56000,0
20241122,161200,7952199200,56000,56000,56000,56000,0
20241122,161100,7952199200,56000,56000,56000,56000,0
20241122,161000,7952199200,56000,56000,56000,56000,0
20241122,160900,7952199200,56000,56000,56000,56000,0
20241122,160800,7952199200,56000,56000,56000,56000,0
20241122,160700,7952199200,56000,56000,56000,56000,0
20241122,160600,7952199200,56000,56000,56000,56000,2189
20241122,160500,7952199200,56000,56000,56000,56000,0
20241122,160400,7952199200,56000,56000,56000,56000,0
20241122,160300,7952199200,56000,56000,56000,56000,0
20241122,160200,7952199200,56000,56000,56000,56000,0
20241122,160100,7952199200,56000,56000,56000,56000,0
20241122,160000,7952199200,56000,56000,56000,56000,0
20241122,155900,7952199200,56000,56000,56000,56000,0
20241122,155800,7952199200,56000,56000,56000,56000,0
20241122,155700,7952199200,56000,56000,56000,56000,0
20241122,155600,7952199200,56000,56000,56000,56000,0
20241122,155500,7952199200,56000,56000,56000,56000,0
20241122,155400,7952199200,56000,56000,56000,56000,0
20241122,155300,7952199200,56000,56000,56000,56000,0
20241122,155200,7952199200,56000,56000,56000,56000,0
20241122,155100,7952199200,56000,56000,56000,56000,0
20241122,155000,7952199200,56000,56000,56000,56000,0
20241122,154900,7952199200,56000,56000,56000,56000,0
20241122,154800,7952199200,56000,56000,56000,56000,0
20241122,154700,7952199200,56000,56000,56000,56000,0
20241122,154600,7952199200,56000,56000,56000,56000,0
20241122,154500,7952199200,56000,56000,56000,56000,0
20241122,154400,7952199200,56000,56000,56000,56000,0
20241122,154300,7952199200,56000,56000,56000,56000,0
20241122,154200,7952199200,56000,56000,56000,56000,0
20241122,154100,7952199200,56000,56000,56000,56000,0
20241122,154000,7952199200,56000,56000,56000,56000,0
20241122,153900,7952199200,56000,56000,56000,56000,0
20241122,153800,7952199200,56000,56000,56000,56000,0
20241122,153700,7952199200,56000,56000,56000,56000,0
20241122,153600,7952199200,56000,56000,56000,56000,2189
20241122,153500,7952199200,56000,56000,56000,56000,0
20241122,153400,7952199200,56000,56000,56000,56000,0
20241122,153300,7952199200,56000,56000,56000,56000,0
20241122,153200,7952199200,56000,56000,56000,56000,0
20241122,153100,7952199200,56000,56000,56000,56000,0
20241122,153000,7952199200,56000,56000,56000,56000,2189
20241122,152900,7829615200,55800,55800,55800,55800,0
20241122,152800,7829615200,55800,55800,55800,55800,0
20241122,152700,7829615200,55800,55800,55800,55800,0
20241122,152600,7829615200,55800,55800,55800,55800,0
20241122,152500,7829615200,55800,55800,55800,55800,0
20241122,152400,7829615200,55800,55800,55800,55800,0
20241122,152300,7829615200,55800,55800,55800,55800,0
20241122,152200,7829615200,55800,55800,55800,55800,0
20241122,152100,7829615200,55800,55800,55800,55800,0
20241122,152000,7829615200,55800,55800,55800,55800,0
20241122,151900,7829615200,55800,55900,55900,55800,201
20241122,151800,7818381100,55900,55800,55900,55800,106
20241122,151700,7812457400,55900,55900,55900,55800,404
20241122,151600,7789905700,55900,55800,55900,55800,428
20241122,151500,7766003800,55900,55800,55900,55800,178
20241122,151400,7756070300,55800,55900,56000,55800,1453
20241122,151300,7674977000,55900,55900,56000,55900,1646
20241122,151200,7582965500,55900,55900,56000,55900,416
20241122,151100,7559695700,55900,55900,55900,55900,365
20241122,151000,7539292200,55900,55900,56000,55900,453
20241122,150900,7513969300,55900,55900,55900,55900,166
20241122,150800,7504689900,56000,55900,56000,55900,340
20241122,150700,7485683800,55900,55900,56000,55900,485
20241122,150600,7458568900,55900,55900,56000,55900,158
20241122,150500,7449733000,56000,55900,56000,55900,282
20241122,150400,7433955700,56000,56000,56000,55900,186
20241122,150300,7423555400,55900,55900,55900,55900,171
20241122,150200,7413996500,55900,55900,56000,55900,262
20241122,150100,7399344500,56000,55900,56000,55900,121
20241122,150000,7392575500,56000,55900,56100,55900,250
20241122,145900,7378594900,56100,55900,56100,55900,308
20241122,145800,7361373000,55900,55900,56000,55900,283
20241122,145700,7345547400,55900,56000,56100,55900,398
20241122,145600,7323278100,55900,55900,56000,55800,485
20241122,145500,7296189800,56000,55800,56000,55800,1302
20241122,145400,7223315800,55800,55900,55900,55800,504
20241122,145300,7195142500,55900,55900,56000,55800,919
20241122,145200,7143775300,55900,55900,56000,55900,414
20241122,145100,7120632500,55900,55900,55900,55900,196
20241122,145000,7109676100,55900,55900,56000,55900,262
20241122,144900,7095030000,55900,56000,56000,55900,283
20241122,144800,7079210100,55900,55900,56000,55900,361
20241122,144700,7059030000,55900,55900,56000,55900,270
20241122,144600,7043936000,55900,55900,56000,55900,273
20241122,144500,7028675200,55900,55900,56000,55900,216
20241122,144400,7016600100,55900,56000,56000,55900,337
20241122,144300,6997758100,56000,55900,56100,55900,383
20241122,144200,6976324600,56000,55900,56000,55900,312
20241122,144100,6958873300,55900,56000,56100,55900,533
20241122,144000,6929061400,55900,56000,56100,55900,749
20241122,143900,6887136700,55900,55900,56000,55900,274
20241122,143800,6871819900,55900,55900,56100,55900,471
20241122,143700,6845441000,55900,56100,56100,55900,507
20241122,143600,6817049200,56000,56000,56100,56000,767
20241122,143500,6774096700,56000,56000,56100,56000,284
20241122,143400,6758182500,56000,56000,56100,56000,288
20241122,143300,6742051300,56000,56000,56100,56000,237
20241122,143200,6728778900,56000,56100,56100,56000,327
20241122,143100,6710447600,56100,56100,56200,56100,430
20241122,143000,6686324400,56100,56100,56200,56100,119
20241122,142900,6679648300,56100,56000,56200,56000,309
20241122,142800,6662314400,56100,56000,56100,56000,117
20241122,142700,6655759700,56000,56100,56100,56000,1057
20241122,142600,6596463500,56000,56000,56100,56000,229
20241122,142500,6583634300,56000,56100,56100,56000,122
20241122,142400,6576796200,56000,56100,56100,56000,141
20241122,142300,6568897000,56000,56100,56100,56000,494
20241122,142200,6541195700,56000,56000,56200,56000,111
20241122,142100,6534977000,56200,56200,56200,56000,231
20241122,142000,6522023200,56200,56100,56200,56000,412
20241122,141900,6498904400,56000,55900,56100,55900,152
20241122,141800,6490397800,56100,56000,56100,55900,1650
20241122,141700,6398005000,55900,55900,56000,55900,113
20241122,141600,6391687800,55900,55900,56000,55900,175
20241122,141500,6381905000,55900,55900,56000,55900,341
20241122,141400,6362843000,55900,55900,56000,55900,30
20241122,141300,6361165800,55900,55900,55900,55900,170
20241122,141200,6351662800,55900,55800,55900,55800,315
20241122,141100,6334054500,55900,55800,55900,55800,145
20241122,141000,6325962300,55800,55800,55900,55800,178
20241122,140900,6316018000,55800,55800,55900,55800,229
20241122,140800,6303239700,55800,55900,55900,55800,232
20241122,140700,6290291600,55800,55800,55900,55800,164
20241122,140600,6281135800,55800,55800,55900,55800,82
20241122,140500,6276559800,55800,55800,55900,55800,212
20241122,140400,6264729700,55800,55900,55900,55800,588
20241122,140300,6231917000,55900,55900,55900,55900,664
20241122,140200,6194799400,55900,55900,56000,55900,289
20241122,140100,6178644000,55900,55900,56000,55900,151
20241122,140000,6170199900,55900,55800,55900,55800,162
20241122,135900,6161145200,55800,55900,55900,55800,298
20241122,135800,6144494000,55900,55800,55900,55800,304
20241122,135700,6127522700,55800,55800,56000,55800,161
20241122,135600,6118524100,55900,55800,55900,55800,155
20241122,135500,6109872000,55800,55800,55900,55800,335
20241122,135400,6091154000,55800,55900,56000,55700,5408
20241122,135300,5789253400,55900,55900,55900,55900,200
20241122,135200,5778073400,55900,55900,56000,55900,95
20241122,135100,5772762700,55900,56000,56000,55900,383
20241122,135000,5751349400,55900,56000,56000,55900,129
20241122,134900,5744138200,55900,55900,56000,55900,246
20241122,134800,5730386600,55900,55900,55900,55800,194
20241122,134700,5719553500,55800,55900,55900,55800,436
20241122,134600,5695182300,55900,55800,56000,55800,350
20241122,134500,5675641200,55900,55900,56000,55800,1892
20241122,134400,5569829100,55900,55900,55900,55900,35
20241122,134300,5567872600,55900,55900,56000,55900,268
20241122,134200,5552890800,56000,55900,56000,55900,619
20241122,134100,5518259500,55900,55900,55900,55900,176
20241122,134000,5508421100,55900,55900,56000,55900,296
20241122,133900,5491874100,55900,55900,55900,55900,40
20241122,133800,5489638100,55900,55900,56000,55900,402
20241122,133700,5467138700,55900,55900,56000,55900,193
20241122,133600,5456347800,55900,55900,56000,55900,228
20241122,133500,5443596100,55900,56000,56000,55900,194
20241122,133400,5432751100,55900,55900,56000,55900,55
20241122,133300,5429676400,55900,55900,56000,55900,116
20241122,133200,5423191900,56000,55900,56000,55900,463
20241122,133100,5397310100,55900,55900,56000,55900,85
20241122,133000,5392556400,55900,55900,56000,55900,119
20241122,132900,5385901300,55900,55900,56000,55900,248
20241122,132800,5372034900,56000,56000,56100,56000,242
20241122,132700,5358482700,56000,56000,56100,56000,313
20241122,132600,5340953700,56000,56000,56000,56000,209
20241122,132500,5329249700,56000,56000,56000,56000,167
20241122,132400,5319897700,56100,56000,56100,56000,126
20241122,132300,5312841500,56000,55900,56000,55900,77
20241122,132200,5308533900,55900,55900,56000,55900,207
20241122,132100,5296962500,55900,56000,56000,55900,92
20241122,132000,5291817100,56000,56000,56000,55900,605
20241122,131900,5257940300,55900,55900,56000,55900,143
20241122,131800,5249946100,55900,56000,56100,55900,2645
20241122,131700,5101834600,56000,56000,56100,56000,260
20241122,131600,5087269200,56000,56000,56100,56000,606
20241122,131500,5053333100,56000,56000,56100,56000,276
20241122,131400,5037876700,56000,56000,56100,56000,189
20241122,131300,5027292300,56000,56000,56100,56000,93
20241122,131200,5022084000,56000,56000,56100,56000,77
20241122,131100,5017768500,56100,56000,56100,56000,234
20241122,131000,5004661100,56000,56000,56100,56000,212
20241122,130900,4992773200,56000,56000,56100,56000,312
20241122,130800,4975300800,56000,56000,56100,56000,180
20241122,130700,4965218100,56000,56000,56000,56000,235
20241122,130600,4952058100,56000,56000,56100,56000,204
20241122,130500,4940633900,56000,56000,56100,56000,95
20241122,130400,4935310800,56000,56000,56100,56000,192
20241122,130300,4924558600,56000,56000,56100,56000,68
20241122,130200,4920750400,56100,56000,56100,56000,48
20241122,130100,4918062300,56000,56100,56200,56000,2085
20241122,130000,4801097400,56100,56100,56200,56100,281
20241122,125900,4785331700,56200,56100,56200,56100,280
20241122,125800,4769599100,56100,56200,56200,56100,110
20241122,125700,4763426600,56100,56200,56200,56100,220
20241122,125600,4751067500,56300,56200,56300,56200,79
20241122,125500,4746627500,56200,56200,56200,56200,121
20241122,125400,4739827300,56200,56100,56200,56100,187
20241122,125300,4729323600,56100,56200,56200,56100,300
20241122,125200,4712478800,56200,56200,56200,56200,89
20241122,125100,4707477000,56200,56200,56300,56200,114
20241122,125000,4701070100,56200,56200,56300,56200,367
20241122,124900,4680444500,56200,56200,56200,56200,2616
20241122,124800,4533425300,56200,56200,56200,56200,321
20241122,124700,4515385100,56200,56200,56300,56200,136
20241122,124600,4507741700,56200,56200,56300,56200,85
20241122,124500,4502964400,56200,56200,56300,56200,63
20241122,124400,4499423600,56200,56200,56300,56200,65
20241122,124300,4495770300,56200,56200,56300,56200,228
20241122,124200,4482954300,56300,56200,56300,56200,122
20241122,124100,4476090200,56300,56300,56300,56200,20
20241122,124000,4474965900,56200,56300,56400,56200,169
20241122,123900,4465462000,56300,56300,56400,56300,354
20241122,123800,4445531600,56300,56400,56400,56300,42
20241122,123700,4443166100,56300,56400,56400,56300,20
20241122,123600,4442039900,56300,56300,56300,56300,82
20241122,123500,4437423300,56300,56300,56400,56300,19
20241122,123400,4436353400,56300,56300,56300,56300,28
20241122,123300,4434777000,56300,56300,56400,56300,106
20241122,123200,4428802000,56300,56500,56500,56300,79
20241122,123100,4424353900,56400,56400,56500,56400,223
20241122,123000,4411774700,56400,56400,56500,56400,160
20241122,122900,4402750200,56400,56400,56400,56400,74
20241122,122800,4398576600,56500,56400,56500,56400,64
20241122,122700,4394966800,56400,56400,56500,56400,288
20241122,122600,4378718600,56400,56400,56400,56400,42
20241122,122500,4376349800,56400,56400,56500,56400,1144
20241122,122400,4311722200,56400,56500,56500,56400,16
20241122,122300,4310819500,56400,56400,56400,56400,90
20241122,122200,4305743500,56400,56400,56500,56400,227
20241122,122100,4292940500,56400,56400,56400,56400,101
20241122,122000,4287244100,56400,56300,56400,56300,343
20241122,121900,4267900900,56300,56300,56400,56300,41
20241122,121800,4265591900,56400,56300,56400,56300,141
20241122,121700,4257647000,56300,56300,56400,56300,58
20241122,121600,4254379100,56300,56400,56500,56300,189
20241122,121500,4243719700,56400,56400,56400,56400,21
20241122,121400,4242535300,56400,56400,56400,56400,78
20241122,121300,4238136100,56400,56500,56500,56400,22
20241122,121200,4236895100,56400,56400,56400,56400,73
20241122,121100,4232777900,56400,56400,56500,56400,69
20241122,121000,4228885600,56400,56300,56500,56300,1161
20241122,120900,4163366500,56300,56400,56400,56300,120
20241122,120800,4156599900,56300,56300,56300,56300,51
20241122,120700,4153728600,56300,56400,56400,56300,56
20241122,120600,4150575500,56300,56400,56400,56300,441
20241122,120500,4125716500,56400,56300,56400,56300,100
20241122,120400,4120082700,56300,56400,56400,56300,47
20241122,120300,4117436400,56300,56200,56300,56200,101
20241122,120200,4111753000,56200,56200,56300,56200,31
20241122,120100,4110010600,56200,56200,56300,56200,69
20241122,120000,4106130500,56300,56200,56300,56200,200
20241122,115900,4094871600,56200,56200,56300,56200,96
20241122,115800,4089474200,56300,56200,56300,56200,48
20241122,115700,4086776300,56300,56200,56300,56200,60
20241122,115600,4083403900,56200,56400,56400,56200,371
20241122,115500,4062519000,56400,56300,56400,56300,66
20241122,115400,4058801400,56300,56300,56400,56300,70
20241122,115300,4054860200,56300,56300,56300,56300,123
20241122,115200,4047935300,56300,56300,56300,56300,56
20241122,115100,4044782500,56300,56300,56400,56300,33
20241122,115000,4042924400,56300,56200,56300,56200,98
20241122,114900,4037412000,56300,56200,56300,56200,81
20241122,114800,4032858900,56200,56300,56400,56200,700
20241122,114700,3993387500,56300,56300,56300,56300,26
20241122,114600,3991923700,56300,56300,56400,56300,154
20241122,114500,3983251500,56300,56200,56400,56200,101
20241122,114400,3977569600,56300,56200,56300,56200,124
20241122,114300,3970594000,56200,56200,56300,56200,143
20241122,114200,3962557000,56200,56200,56300,56200,269
20241122,114100,3947429000,56200,56200,56300,56200,39
20241122,114000,3945236500,56300,56200,56300,56200,93
20241122,113900,3940009800,56200,56300,56300,56200,432
20241122,113800,3915728900,56200,56200,56300,56200,59
20241122,113700,3912411500,56200,56300,56300,56200,212
20241122,113600,3900482900,56300,56300,56400,56200,1608
20241122,113500,3809943900,56300,56300,56300,56300,118
20241122,113400,3803300500,56300,56300,56300,56300,823
20241122,113300,3756965600,56300,56400,56400,56300,202
20241122,113200,3745589900,56400,56400,56400,56300,63
20241122,113100,3742042500,56300,56400,56400,56300,100
20241122,113000,3736411900,56400,56300,56400,56300,37
20241122,112900,3734328400,56400,56300,56400,56300,66
20241122,112800,3730612000,56400,56400,56400,56300,78
20241122,112700,3726220100,56300,56400,56400,56300,481
20241122,112600,3699094800,56400,56400,56500,56400,72
20241122,112500,3695033400,56400,56400,56400,56400,80
20241122,112400,3690521400,56400,56400,56400,56400,173
20241122,112300,3680764200,56400,56400,56500,56400,82
20241122,112200,3676139100,56400,56300,56400,56300,256
20241122,112100,3661701200,56400,56400,56400,56300,1980
20241122,112000,3550042300,56500,56400,56500,56400,168
20241122,111900,3540554500,56400,56400,56500,56400,78
20241122,111800,3536152300,56500,56400,56500,56400,72
20241122,111700,3532090500,56400,56500,56500,56400,325
20241122,111600,3513744900,56400,56400,56500,56400,48
20241122,111500,3511037600,56400,56500,56500,56400,274
20241122,111400,3495560700,56400,56400,56500,56300,219
20241122,111300,3483202900,56400,56300,56500,56300,108
20241122,111200,3477113700,56300,56300,56400,56300,66
20241122,111100,3473397300,56300,56300,56400,56300,433
20241122,111000,3448982300,56300,56300,56400,56300,70
20241122,110900,3445041000,56300,56300,56400,56300,116
20241122,110800,3438506500,56300,56300,56400,56300,79
20241122,110700,3434058600,56300,56300,56300,56300,606
20241122,110600,3399940800,56300,56300,56400,56300,1083
20241122,110500,3338967700,56300,56300,56400,56300,84
20241122,110400,3334238200,56400,56400,56400,56300,48
20241122,110300,3331535300,56300,56300,56300,56200,845
20241122,110200,3284038400,56200,56300,56300,56200,220
20241122,110100,3271654400,56300,56300,56400,56200,571
20241122,110000,3239511700,56400,56300,56400,56300,185
20241122,105900,3229081900,56300,56300,56400,56300,163
20241122,105800,3219904900,56300,56300,56400,56300,125
20241122,105700,3212863300,56400,56400,56400,56300,104
20241122,105600,3207004000,56300,56400,56400,56300,106
20241122,105500,3201034600,56300,56400,56500,56300,441
20241122,105400,3176152400,56400,56400,56400,56400,37
20241122,105300,3174065600,56400,56400,56400,56400,74
20241122,105200,3169892000,56400,56400,56500,56400,187
20241122,105100,3159345100,56400,56400,56400,56300,50
20241122,105000,3156529100,56300,56300,56400,56200,139
20241122,104900,3148697700,56200,56300,56300,56200,225
20241122,104800,3136031700,56300,56300,56300,56300,55
20241122,104700,3132935200,56300,56300,56300,56300,32
20241122,104600,3131133600,56300,56300,56400,56300,94
20241122,104500,3125836300,56300,56300,56400,56300,65
20241122,104400,3122176700,56300,56400,56400,56300,94
20241122,104300,3116881000,56400,56400,56400,56300,655
20241122,104200,3080004200,56300,56200,56400,56200,524
20241122,104100,3050502200,56200,56400,56600,56200,4152
20241122,104000,2816463700,56400,56400,56600,56400,444
20241122,103900,2791377900,56500,56600,56600,56400,1945
20241122,103800,2681460500,56700,56600,56700,56500,488
20241122,103700,2653828800,56600,56500,56600,56500,285
20241122,103600,2637715000,56500,56600,56600,56500,913
20241122,103500,2586049400,56600,56600,56600,56500,1615
20241122,103400,2494643000,56600,56600,56600,56500,149
20241122,103300,2486221100,56500,56500,56600,56500,59
20241122,103200,2482887000,56500,56500,56500,56500,19
20241122,103100,2481813500,56500,56500,56500,56400,117
20241122,103000,2475203800,56500,56400,56500,56400,1747
20241122,102900,2376500600,56400,56500,56500,56400,73
20241122,102800,2372380700,56500,56500,56500,56400,120
20241122,102700,2365609900,56400,56400,56500,56400,376
20241122,102600,2344402700,56400,56400,56500,56400,259
20241122,102500,2329794200,56500,56400,56500,56400,41
20241122,102400,2327481100,56500,56400,56500,56400,83
20241122,102300,2322798100,56400,56500,56500,56400,232
20241122,102200,2309701700,56500,56400,56500,56300,305
20241122,102100,2292496900,56300,56400,56500,56300,59
20241122,102000,2289167700,56400,56300,56500,56300,221
20241122,101900,2276702700,56400,56400,56500,56400,283
20241122,101800,2260739400,56400,56500,56500,56400,177
20241122,101700,2250742700,56400,56400,56500,56400,44
20241122,101600,2248260500,56400,56400,56500,56400,196
20241122,101500,2237205300,56500,56400,56500,56400,610
20241122,101400,2202800600,56400,56300,56400,56300,95
20241122,101300,2197442700,56300,56400,56400,56300,49
20241122,101200,2194681600,56300,56400,56400,56300,90
20241122,101100,2189612400,56300,56400,56400,56300,139
20241122,101000,2181785100,56400,56400,56400,56300,91
20241122,100900,2176656200,56400,56400,56400,56300,36
20241122,100800,2174628000,56300,56300,56400,56300,49
20241122,100700,2171868700,56300,56300,56300,56300,524
20241122,100600,2142367500,56300,56300,56400,56300,124
20241122,100500,2135378700,56400,56400,56400,56400,15
20241122,100400,2134532700,56300,56400,56400,56300,67
20241122,100300,2130757000,56400,56400,56400,56300,115
20241122,100200,2124272300,56400,56500,56500,56400,32
20241122,100100,2122465800,56500,56400,56500,56300,273
20241122,100000,2107079400,56500,56400,56500,56300,48
20241122,095900,2104371000,56500,56500,56500,56500,12
20241122,095800,2103693000,56500,56400,56500,56300,1285
20241122,095700,2031287600,56300,56400,56400,56200,1096
20241122,095600,1969675100,56300,56400,56500,56300,1468
20241122,095500,1886881600,56300,56300,56300,56200,504
20241122,095400,1858516400,56300,56200,56400,56200,1236
20241122,095300,1788926900,56300,56200,56300,56200,333
20241122,095200,1770190700,56200,56200,56300,56200,427
20241122,095100,1746192500,56200,56300,56300,56200,62
20241122,095000,1742706900,56300,56300,56300,56200,608
20241122,094900,1708533200,56300,56300,56300,56200,655
20241122,094800,1671708400,56300,56400,56400,56300,146
20241122,094700,1663483700,56400,56300,56400,56300,42
20241122,094600,1661115700,56300,56300,56400,56300,103
20241122,094500,1655316700,56300,56300,56400,56200,1143
20241122,094400,1591020100,56200,56300,56300,56000,2295
20241122,094300,1462209000,56300,56300,56300,56300,36
20241122,094200,1460182200,56300,56400,56400,56200,3039
20241122,094100,1289314200,56400,56400,56400,56300,188
20241122,094000,1278714200,56400,56400,56400,56400,30
20241122,093900,1277022200,56400,56400,56500,56400,312
20241122,093800,1259424600,56400,56500,56500,56400,48
20241122,093700,1256713300,56500,56400,56500,56300,1557
20241122,093600,1169022000,56500,56400,56500,56400,18
20241122,093500,1168006000,56400,56500,56500,56400,576
20241122,093400,1135508400,56500,56600,56600,56500,58
20241122,093300,1132230500,56500,56600,56600,56500,934
20241122,093200,1079442400,56600,56600,56600,56500,318
20241122,093100,1061454600,56600,56600,56600,56500,166
20241122,093000,1052061800,56500,56600,56600,56500,379
20241122,092900,1030644100,56600,56600,56600,56500,208
20241122,092800,1018878000,56600,56500,56600,56500,260
20241122,092700,1004187200,56500,56500,56500,56500,292
20241122,092600,987689200,56500,56500,56600,56500,1349
20241122,092500,911470600,56500,56600,56600,56500,233
20241122,092400,898305500,56500,56600,56600,56500,290
20241122,092300,881909000,56600,56500,56600,56400,1648
20241122,092200,788786800,56500,56400,56500,56300,2967
20241122,092100,621386800,56300,56300,56400,56300,69
20241122,092000,617502000,56400,56300,56400,56300,55
20241122,091900,614405100,56300,56300,56300,56300,132
20241122,091800,606973500,56300,56400,56400,56300,407
20241122,091700,584058800,56400,56300,56400,56200,48
20241122,091600,581357700,56200,56400,56400,56200,76
20241122,091500,577078300,56400,56400,56400,56200,128
20241122,091400,569871500,56300,56300,56300,56200,723
20241122,091300,529178200,56200,56300,56300,56200,173
20241122,091200,519440100,56300,56300,56400,56300,861
20241122,091100,470955800,56300,56300,56300,56300,349
20241122,091000,451307100,56300,56300,56400,56200,848
20241122,090900,403563600,56300,56300,56400,56300,443
20241122,090800,378613600,56300,56300,56300,56300,357
20241122,090700,358514500,56300,56200,56400,56200,515
20241122,090600,329502800,56200,56200,56300,56100,343
20241122,090500,310239500,56400,56400,56400,56300,134
20241122,090400,302694400,56300,56300,56300,56100,300
20241122,090300,285846700,56300,56200,56400,56200,786
20241122,090200,241656600,56200,56200,56400,56100,1160
20241122,090100,176458000,56200,56300,56600,56100,1448
20241122,090000,94726100,56400,56000,56400,56000,1688