KissMeData/450080/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213400,67031892600,92800,92800,92800,92800,10680
20241122,213300,67031892600,92800,92800,92800,92800,0
20241122,213200,67031892600,92800,92800,92800,92800,0
20241122,213100,67031892600,92800,92800,92800,92800,0
20241122,213000,67031892600,92800,92800,92800,92800,0
20241122,212900,67031892600,92800,92800,92800,92800,0
20241122,212800,67031892600,92800,92800,92800,92800,0
20241122,212700,67031892600,92800,92800,92800,92800,0
20241122,212600,67031892600,92800,92800,92800,92800,0
20241122,212500,67031892600,92800,92800,92800,92800,0
20241122,212400,67031892600,92800,92800,92800,92800,0
20241122,212300,67031892600,92800,92800,92800,92800,0
20241122,212200,67031892600,92800,92800,92800,92800,0
20241122,212100,67031892600,92800,92800,92800,92800,0
20241122,212000,67031892600,92800,92800,92800,92800,0
20241122,211900,67031892600,92800,92800,92800,92800,0
20241122,211800,67031892600,92800,92800,92800,92800,0
20241122,211700,67031892600,92800,92800,92800,92800,0
20241122,211600,67031892600,92800,92800,92800,92800,0
20241122,211500,67031892600,92800,92800,92800,92800,0
20241122,211400,67031892600,92800,92800,92800,92800,0
20241122,211300,67031892600,92800,92800,92800,92800,0
20241122,211200,67031892600,92800,92800,92800,92800,0
20241122,211100,67031892600,92800,92800,92800,92800,0
20241122,211000,67031892600,92800,92800,92800,92800,0
20241122,210900,67031892600,92800,92800,92800,92800,0
20241122,210800,67031892600,92800,92800,92800,92800,0
20241122,210700,67031892600,92800,92800,92800,92800,0
20241122,210600,67031892600,92800,92800,92800,92800,0
20241122,210500,67031892600,92800,92800,92800,92800,0
20241122,210400,67031892600,92800,92800,92800,92800,10680
20241122,210300,67031892600,92800,92800,92800,92800,0
20241122,210200,67031892600,92800,92800,92800,92800,0
20241122,210100,67031892600,92800,92800,92800,92800,0
20241122,210000,67031892600,92800,92800,92800,92800,0
20241122,205900,67031892600,92800,92800,92800,92800,0
20241122,205800,67031892600,92800,92800,92800,92800,0
20241122,205700,67031892600,92800,92800,92800,92800,0
20241122,205600,67031892600,92800,92800,92800,92800,0
20241122,205500,67031892600,92800,92800,92800,92800,0
20241122,205400,67031892600,92800,92800,92800,92800,0
20241122,205300,67031892600,92800,92800,92800,92800,0
20241122,205200,67031892600,92800,92800,92800,92800,0
20241122,205100,67031892600,92800,92800,92800,92800,0
20241122,205000,67031892600,92800,92800,92800,92800,0
20241122,204900,67031892600,92800,92800,92800,92800,0
20241122,204800,67031892600,92800,92800,92800,92800,0
20241122,204700,67031892600,92800,92800,92800,92800,0
20241122,204600,67031892600,92800,92800,92800,92800,0
20241122,204500,67031892600,92800,92800,92800,92800,0
20241122,204400,67031892600,92800,92800,92800,92800,0
20241122,204300,67031892600,92800,92800,92800,92800,0
20241122,204200,67031892600,92800,92800,92800,92800,0
20241122,204100,67031892600,92800,92800,92800,92800,0
20241122,204000,67031892600,92800,92800,92800,92800,0
20241122,203900,67031892600,92800,92800,92800,92800,0
20241122,203800,67031892600,92800,92800,92800,92800,0
20241122,203700,67031892600,92800,92800,92800,92800,0
20241122,203600,67031892600,92800,92800,92800,92800,0
20241122,203500,67031892600,92800,92800,92800,92800,0
20241122,203400,67031892600,92800,92800,92800,92800,10680
20241122,203300,67031892600,92800,92800,92800,92800,0
20241122,203200,67031892600,92800,92800,92800,92800,0
20241122,203100,67031892600,92800,92800,92800,92800,0
20241122,203000,67031892600,92800,92800,92800,92800,0
20241122,202900,67031892600,92800,92800,92800,92800,0
20241122,202800,67031892600,92800,92800,92800,92800,0
20241122,202700,67031892600,92800,92800,92800,92800,0
20241122,202600,67031892600,92800,92800,92800,92800,0
20241122,202500,67031892600,92800,92800,92800,92800,0
20241122,202400,67031892600,92800,92800,92800,92800,0
20241122,202300,67031892600,92800,92800,92800,92800,0
20241122,202200,67031892600,92800,92800,92800,92800,0
20241122,202100,67031892600,92800,92800,92800,92800,0
20241122,202000,67031892600,92800,92800,92800,92800,0
20241122,201900,67031892600,92800,92800,92800,92800,0
20241122,201800,67031892600,92800,92800,92800,92800,0
20241122,201700,67031892600,92800,92800,92800,92800,0
20241122,201600,67031892600,92800,92800,92800,92800,0
20241122,201500,67031892600,92800,92800,92800,92800,0
20241122,201400,67031892600,92800,92800,92800,92800,0
20241122,201300,67031892600,92800,92800,92800,92800,0
20241122,201200,67031892600,92800,92800,92800,92800,0
20241122,201100,67031892600,92800,92800,92800,92800,0
20241122,201000,67031892600,92800,92800,92800,92800,0
20241122,200900,67031892600,92800,92800,92800,92800,0
20241122,200800,67031892600,92800,92800,92800,92800,0
20241122,200700,67031892600,92800,92800,92800,92800,0
20241122,200600,67031892600,92800,92800,92800,92800,0
20241122,200500,67031892600,92800,92800,92800,92800,0
20241122,200400,67031892600,92800,92800,92800,92800,10680
20241122,200300,67031892600,92800,92800,92800,92800,0
20241122,200200,67031892600,92800,92800,92800,92800,0
20241122,200100,67031892600,92800,92800,92800,92800,0
20241122,200000,67031892600,92800,92800,92800,92800,0
20241122,195900,67031892600,92800,92800,92800,92800,0
20241122,195800,67031892600,92800,92800,92800,92800,0
20241122,195700,67031892600,92800,92800,92800,92800,0
20241122,195600,67031892600,92800,92800,92800,92800,0
20241122,195500,67031892600,92800,92800,92800,92800,0
20241122,195400,67031892600,92800,92800,92800,92800,0
20241122,195300,67031892600,92800,92800,92800,92800,0
20241122,195200,67031892600,92800,92800,92800,92800,0
20241122,195100,67031892600,92800,92800,92800,92800,0
20241122,195000,67031892600,92800,92800,92800,92800,0
20241122,194900,67031892600,92800,92800,92800,92800,0
20241122,194800,67031892600,92800,92800,92800,92800,0
20241122,194700,67031892600,92800,92800,92800,92800,0
20241122,194600,67031892600,92800,92800,92800,92800,0
20241122,194500,67031892600,92800,92800,92800,92800,0
20241122,194400,67031892600,92800,92800,92800,92800,0
20241122,194300,67031892600,92800,92800,92800,92800,0
20241122,194200,67031892600,92800,92800,92800,92800,0
20241122,194100,67031892600,92800,92800,92800,92800,0
20241122,194000,67031892600,92800,92800,92800,92800,0
20241122,193900,67031892600,92800,92800,92800,92800,0
20241122,193800,67031892600,92800,92800,92800,92800,0
20241122,193700,67031892600,92800,92800,92800,92800,0
20241122,193600,67031892600,92800,92800,92800,92800,0
20241122,193500,67031892600,92800,92800,92800,92800,0
20241122,193400,67031892600,92800,92800,92800,92800,10680
20241122,193300,67031892600,92800,92800,92800,92800,0
20241122,193200,67031892600,92800,92800,92800,92800,0
20241122,193100,67031892600,92800,92800,92800,92800,0
20241122,193000,67031892600,92800,92800,92800,92800,0
20241122,192900,67031892600,92800,92800,92800,92800,0
20241122,192800,67031892600,92800,92800,92800,92800,0
20241122,192700,67031892600,92800,92800,92800,92800,0
20241122,192600,67031892600,92800,92800,92800,92800,0
20241122,192500,67031892600,92800,92800,92800,92800,0
20241122,192400,67031892600,92800,92800,92800,92800,0
20241122,192300,67031892600,92800,92800,92800,92800,0
20241122,192200,67031892600,92800,92800,92800,92800,0
20241122,192100,67031892600,92800,92800,92800,92800,0
20241122,192000,67031892600,92800,92800,92800,92800,0
20241122,191900,67031892600,92800,92800,92800,92800,0
20241122,191800,67031892600,92800,92800,92800,92800,0
20241122,191700,67031892600,92800,92800,92800,92800,0
20241122,191600,67031892600,92800,92800,92800,92800,0
20241122,191500,67031892600,92800,92800,92800,92800,0
20241122,191400,67031892600,92800,92800,92800,92800,0
20241122,191300,67031892600,92800,92800,92800,92800,0
20241122,191200,67031892600,92800,92800,92800,92800,0
20241122,191100,67031892600,92800,92800,92800,92800,0
20241122,191000,67031892600,92800,92800,92800,92800,0
20241122,190900,67031892600,92800,92800,92800,92800,0
20241122,190800,67031892600,92800,92800,92800,92800,0
20241122,190700,67031892600,92800,92800,92800,92800,0
20241122,190600,67031892600,92800,92800,92800,92800,0
20241122,190500,67031892600,92800,92800,92800,92800,0
20241122,190400,67031892600,92800,92800,92800,92800,10680
20241122,190300,67031892600,92800,92800,92800,92800,0
20241122,190200,67031892600,92800,92800,92800,92800,0
20241122,190100,67031892600,92800,92800,92800,92800,0
20241122,190000,67031892600,92800,92800,92800,92800,0
20241122,185900,67031892600,92800,92800,92800,92800,0
20241122,185800,67031892600,92800,92800,92800,92800,0
20241122,185700,67031892600,92800,92800,92800,92800,0
20241122,185600,67031892600,92800,92800,92800,92800,0
20241122,185500,67031892600,92800,92800,92800,92800,0
20241122,185400,67031892600,92800,92800,92800,92800,0
20241122,185300,67031892600,92800,92800,92800,92800,0
20241122,185200,67031892600,92800,92800,92800,92800,0
20241122,185100,67031892600,92800,92800,92800,92800,0
20241122,185000,67031892600,92800,92800,92800,92800,0
20241122,184900,67031892600,92800,92800,92800,92800,0
20241122,184800,67031892600,92800,92800,92800,92800,0
20241122,184700,67031892600,92800,92800,92800,92800,0
20241122,184600,67031892600,92800,92800,92800,92800,0
20241122,184500,67031892600,92800,92800,92800,92800,0
20241122,184400,67031892600,92800,92800,92800,92800,0
20241122,184300,67031892600,92800,92800,92800,92800,0
20241122,184200,67031892600,92800,92800,92800,92800,0
20241122,184100,67031892600,92800,92800,92800,92800,0
20241122,184000,67031892600,92800,92800,92800,92800,0
20241122,183900,67031892600,92800,92800,92800,92800,0
20241122,183800,67031892600,92800,92800,92800,92800,0
20241122,183700,67031892600,92800,92800,92800,92800,0
20241122,183600,67031892600,92800,92800,92800,92800,0
20241122,183500,67031892600,92800,92800,92800,92800,0
20241122,183400,67031892600,92800,92800,92800,92800,10680
20241122,183300,67031892600,92800,92800,92800,92800,0
20241122,183200,67031892600,92800,92800,92800,92800,0
20241122,183100,67031892600,92800,92800,92800,92800,0
20241122,183000,67031892600,92800,92800,92800,92800,0
20241122,182900,67031892600,92800,92800,92800,92800,0
20241122,182800,67031892600,92800,92800,92800,92800,0
20241122,182700,67031892600,92800,92800,92800,92800,0
20241122,182600,67031892600,92800,92800,92800,92800,0
20241122,182500,67031892600,92800,92800,92800,92800,0
20241122,182400,67031892600,92800,92800,92800,92800,0
20241122,182300,67031892600,92800,92800,92800,92800,0
20241122,182200,67031892600,92800,92800,92800,92800,0
20241122,182100,67031892600,92800,92800,92800,92800,0
20241122,182000,67031892600,92800,92800,92800,92800,0
20241122,181900,67031892600,92800,92800,92800,92800,0
20241122,181800,67031892600,92800,92800,92800,92800,0
20241122,181700,67031892600,92800,92800,92800,92800,0
20241122,181600,67031892600,92800,92800,92800,92800,0
20241122,181500,67031892600,92800,92800,92800,92800,0
20241122,181400,67031892600,92800,92800,92800,92800,0
20241122,181300,67031892600,92800,92800,92800,92800,0
20241122,181200,67031892600,92800,92800,92800,92800,0
20241122,181100,67031892600,92800,92800,92800,92800,0
20241122,181000,67031892600,92800,92800,92800,92800,0
20241122,180900,67031892600,92800,92800,92800,92800,0
20241122,180800,67031892600,92800,92800,92800,92800,0
20241122,180700,67031892600,92800,92800,92800,92800,0
20241122,180600,67031892600,92800,92800,92800,92800,0
20241122,180500,67031892600,92800,92800,92800,92800,0
20241122,180400,67031892600,92800,92800,92800,92800,10680
20241122,180300,67031892600,92800,92800,92800,92800,0
20241122,180200,67031892600,92800,92800,92800,92800,0
20241122,180100,67031892600,92800,92800,92800,92800,0
20241122,180000,67031892600,92800,92800,92800,92800,0
20241122,175900,67031892600,92800,92800,92800,92800,0
20241122,175800,67031892600,92800,92800,92800,92800,0
20241122,175700,67031892600,92800,92800,92800,92800,0
20241122,175600,67031892600,92800,92800,92800,92800,0
20241122,175500,67031892600,92800,92800,92800,92800,0
20241122,175400,67031892600,92800,92800,92800,92800,0
20241122,175300,67031892600,92800,92800,92800,92800,0
20241122,175200,67031892600,92800,92800,92800,92800,0
20241122,175100,67031892600,92800,92800,92800,92800,0
20241122,175000,67031892600,92800,92800,92800,92800,0
20241122,174900,67031892600,92800,92800,92800,92800,0
20241122,174800,67031892600,92800,92800,92800,92800,0
20241122,174700,67031892600,92800,92800,92800,92800,0
20241122,174600,67031892600,92800,92800,92800,92800,0
20241122,174500,67031892600,92800,92800,92800,92800,0
20241122,174400,67031892600,92800,92800,92800,92800,0
20241122,174300,67031892600,92800,92800,92800,92800,0
20241122,174200,67031892600,92800,92800,92800,92800,0
20241122,174100,67031892600,92800,92800,92800,92800,0
20241122,174000,67031892600,92800,92800,92800,92800,0
20241122,173900,67031892600,92800,92800,92800,92800,0
20241122,173800,67031892600,92800,92800,92800,92800,0
20241122,173700,67031892600,92800,92800,92800,92800,0
20241122,173600,67031892600,92800,92800,92800,92800,0
20241122,173500,67031892600,92800,92800,92800,92800,0
20241122,173400,67031892600,92800,92800,92800,92800,10680
20241122,173300,67031892600,92800,92800,92800,92800,0
20241122,173200,67031892600,92800,92800,92800,92800,0
20241122,173100,67031892600,92800,92800,92800,92800,0
20241122,173000,67031892600,92800,92800,92800,92800,0
20241122,172900,67031892600,92800,92800,92800,92800,0
20241122,172800,67031892600,92800,92800,92800,92800,0
20241122,172700,67031892600,92800,92800,92800,92800,0
20241122,172600,67031892600,92800,92800,92800,92800,0
20241122,172500,67031892600,92800,92800,92800,92800,0
20241122,172400,67031892600,92800,92800,92800,92800,0
20241122,172300,67031892600,92800,92800,92800,92800,0
20241122,172200,67031892600,92800,92800,92800,92800,0
20241122,172100,67031892600,92800,92800,92800,92800,0
20241122,172000,67031892600,92800,92800,92800,92800,0
20241122,171900,67031892600,92800,92800,92800,92800,0
20241122,171800,67031892600,92800,92800,92800,92800,0
20241122,171700,67031892600,92800,92800,92800,92800,0
20241122,171600,67031892600,92800,92800,92800,92800,0
20241122,171500,67031892600,92800,92800,92800,92800,0
20241122,171400,67031892600,92800,92800,92800,92800,0
20241122,171300,67031892600,92800,92800,92800,92800,0
20241122,171200,67031892600,92800,92800,92800,92800,0
20241122,171100,67031892600,92800,92800,92800,92800,0
20241122,171000,67031892600,92800,92800,92800,92800,0
20241122,170900,67031892600,92800,92800,92800,92800,0
20241122,170800,67031892600,92800,92800,92800,92800,0
20241122,170700,67031892600,92800,92800,92800,92800,0
20241122,170600,67031892600,92800,92800,92800,92800,0
20241122,170500,67031892600,92800,92800,92800,92800,0
20241122,170400,67031892600,92800,92800,92800,92800,10680
20241122,170300,67031892600,92800,92800,92800,92800,0
20241122,170200,67031892600,92800,92800,92800,92800,0
20241122,170100,67031892600,92800,92800,92800,92800,0
20241122,170000,67031892600,92800,92800,92800,92800,0
20241122,165900,67031892600,92800,92800,92800,92800,0
20241122,165800,67031892600,92800,92800,92800,92800,0
20241122,165700,67031892600,92800,92800,92800,92800,0
20241122,165600,67031892600,92800,92800,92800,92800,0
20241122,165500,67031892600,92800,92800,92800,92800,0
20241122,165400,67031892600,92800,92800,92800,92800,0
20241122,165300,67031892600,92800,92800,92800,92800,0
20241122,165200,67031892600,92800,92800,92800,92800,0
20241122,165100,67031892600,92800,92800,92800,92800,0
20241122,165000,67031892600,92800,92800,92800,92800,0
20241122,164900,67031892600,92800,92800,92800,92800,0
20241122,164800,67031892600,92800,92800,92800,92800,0
20241122,164700,67031892600,92800,92800,92800,92800,0
20241122,164600,67031892600,92800,92800,92800,92800,0
20241122,164500,67031892600,92800,92800,92800,92800,0
20241122,164400,67031892600,92800,92800,92800,92800,0
20241122,164300,67031892600,92800,92800,92800,92800,0
20241122,164200,67031892600,92800,92800,92800,92800,0
20241122,164100,67031892600,92800,92800,92800,92800,0
20241122,164000,67031892600,92800,92800,92800,92800,0
20241122,163900,67031892600,92800,92800,92800,92800,0
20241122,163800,67031892600,92800,92800,92800,92800,0
20241122,163700,67031892600,92800,92800,92800,92800,0
20241122,163600,67031892600,92800,92800,92800,92800,0
20241122,163500,67031892600,92800,92800,92800,92800,0
20241122,163400,67031892600,92800,92800,92800,92800,10680
20241122,163300,67031892600,92800,92800,92800,92800,0
20241122,163200,67031892600,92800,92800,92800,92800,0
20241122,163100,67031892600,92800,92800,92800,92800,0
20241122,163000,67031892600,92800,92800,92800,92800,0
20241122,162900,67031892600,92800,92800,92800,92800,0
20241122,162800,67031892600,92800,92800,92800,92800,0
20241122,162700,67031892600,92800,92800,92800,92800,0
20241122,162600,67031892600,92800,92800,92800,92800,0
20241122,162500,67031892600,92800,92800,92800,92800,0
20241122,162400,67031892600,92800,92800,92800,92800,0
20241122,162300,67031892600,92800,92800,92800,92800,0
20241122,162200,67031892600,92800,92800,92800,92800,0
20241122,162100,67031892600,92800,92800,92800,92800,0
20241122,162000,67031892600,92800,92800,92800,92800,0
20241122,161900,67031892600,92800,92800,92800,92800,0
20241122,161800,67031892600,92800,92800,92800,92800,0
20241122,161700,67031892600,92800,92800,92800,92800,0
20241122,161600,67031892600,92800,92800,92800,92800,0
20241122,161500,67031892600,92800,92800,92800,92800,0
20241122,161400,67031892600,92800,92800,92800,92800,0
20241122,161300,67031892600,92800,92800,92800,92800,0
20241122,161200,67031892600,92800,92800,92800,92800,0
20241122,161100,67031892600,92800,92800,92800,92800,0
20241122,161000,67031892600,92800,92800,92800,92800,0
20241122,160900,67031892600,92800,92800,92800,92800,0
20241122,160800,67031892600,92800,92800,92800,92800,0
20241122,160700,67031892600,92800,92800,92800,92800,0
20241122,160600,67031892600,92800,92800,92800,92800,0
20241122,160500,67031892600,92800,92800,92800,92800,0
20241122,160400,67031892600,92800,92800,92800,92800,10680
20241122,160300,67031892600,92800,92800,92800,92800,0
20241122,160200,67031892600,92800,92800,92800,92800,0
20241122,160100,67031892600,92800,92800,92800,92800,0
20241122,160000,67031892600,92800,92800,92800,92800,0
20241122,155900,67031892600,92800,92800,92800,92800,0
20241122,155800,67031892600,92800,92800,92800,92800,0
20241122,155700,67031892600,92800,92800,92800,92800,0
20241122,155600,67031892600,92800,92800,92800,92800,0
20241122,155500,67031892600,92800,92800,92800,92800,0
20241122,155400,67031892600,92800,92800,92800,92800,0
20241122,155300,67031892600,92800,92800,92800,92800,0
20241122,155200,67031892600,92800,92800,92800,92800,0
20241122,155100,67031892600,92800,92800,92800,92800,0
20241122,155000,67031892600,92800,92800,92800,92800,0
20241122,154900,67031892600,92800,92800,92800,92800,0
20241122,154800,67031892600,92800,92800,92800,92800,0
20241122,154700,67031892600,92800,92800,92800,92800,0
20241122,154600,67031892600,92800,92800,92800,92800,0
20241122,154500,67031892600,92800,92800,92800,92800,0
20241122,154400,67031892600,92800,92800,92800,92800,0
20241122,154300,67031892600,92800,92800,92800,92800,0
20241122,154200,67031892600,92800,92800,92800,92800,0
20241122,154100,67031892600,92800,92800,92800,92800,0
20241122,154000,67031892600,92800,92800,92800,92800,0
20241122,153900,67031892600,92800,92800,92800,92800,0
20241122,153800,67031892600,92800,92800,92800,92800,0
20241122,153700,67031892600,92800,92800,92800,92800,0
20241122,153600,67031892600,92800,92800,92800,92800,0
20241122,153500,67031892600,92800,92800,92800,92800,0
20241122,153400,67031892600,92800,92800,92800,92800,10680
20241122,153300,67031892600,92800,92800,92800,92800,0
20241122,153200,67031892600,92800,92800,92800,92800,0
20241122,153100,67031892600,92800,92800,92800,92800,0
20241122,153000,67031892600,92800,92800,92800,92800,10680
20241122,152900,66040788600,92900,92900,92900,92900,0
20241122,152800,66040788600,92900,92900,92900,92900,0
20241122,152700,66040788600,92900,92900,92900,92900,0
20241122,152600,66040788600,92900,92900,92900,92900,0
20241122,152500,66040788600,92900,92900,92900,92900,0
20241122,152400,66040788600,92900,92900,92900,92900,0
20241122,152300,66040788600,92900,92900,92900,92900,0
20241122,152200,66040788600,92900,92900,92900,92900,0
20241122,152100,66040788600,92900,92900,92900,92900,0
20241122,152000,66040788600,92900,92900,92900,92900,0
20241122,151900,66040788600,92900,92900,93000,92900,2597
20241122,151800,65799457500,92900,92800,93000,92800,1554
20241122,151700,65655053900,92800,92800,92900,92800,474
20241122,151600,65611021500,92800,92900,93100,92800,2834
20241122,151500,65347607000,92900,92900,93000,92900,696
20241122,151400,65282936700,92900,92900,92900,92800,414
20241122,151300,65244481400,92900,93000,93000,92800,828
20241122,151200,65167556600,93000,92900,93000,92900,623
20241122,151100,65109634800,93000,92800,93000,92800,560
20241122,151000,65057625100,92800,92900,92900,92700,2356
20241122,150900,64839171200,92800,92900,92900,92800,764
20241122,150800,64768256000,92900,92900,92900,92800,477
20241122,150700,64723960200,92800,92800,92900,92800,720
20241122,150600,64657126000,92800,92800,92900,92700,534
20241122,150500,64607567800,92800,92900,92900,92800,1056
20241122,150400,64509546100,92800,93000,93000,92800,770
20241122,150300,64438011600,93000,93000,93000,92800,2000
20241122,150200,64252192100,93000,93000,93100,93000,516
20241122,150100,64204177000,93000,93200,93200,93000,727
20241122,150000,64136525700,93100,93200,93200,93100,564
20241122,145900,64084002700,93200,93200,93300,93100,615
20241122,145800,64026712000,93200,93300,93400,93200,888
20241122,145700,63943874700,93300,93400,93400,93300,614
20241122,145600,63886563300,93400,93300,93400,93300,239
20241122,145500,63864243500,93300,93400,93400,93300,215
20241122,145400,63844166200,93300,93300,93400,93300,487
20241122,145300,63798713500,93300,93400,93400,93300,508
20241122,145200,63751291800,93300,93300,93400,93300,513
20241122,145100,63703398900,93400,93400,93400,93300,673
20241122,145000,63640543600,93400,93400,93500,93300,277
20241122,144900,63614674400,93400,93300,93500,93300,681
20241122,144800,63551068100,93400,93400,93400,93200,311
20241122,144700,63522042700,93400,93300,93400,93200,824
20241122,144600,63445184700,93300,93500,93500,93200,683
20241122,144500,63381427700,93400,93500,93600,93400,1710
20241122,144400,63221584300,93500,93500,93500,93400,2116
20241122,144300,63023738400,93500,93300,93500,93200,2419
20241122,144200,62797848100,93200,93200,93200,93100,948
20241122,144100,62709509700,93200,93100,93200,93100,525
20241122,144000,62660595200,93200,93000,93200,92900,2826
20241122,143900,62397665600,92900,93100,93100,92900,976
20241122,143800,62306854500,93100,93100,93200,93100,245
20241122,143700,62284036100,93200,92900,93200,92900,1154
20241122,143600,62176644100,92900,92900,92900,92800,278
20241122,143500,62150820400,92900,93000,93000,92800,1631
20241122,143400,61999284900,93000,92900,93000,92900,447
20241122,143300,61957739100,93000,93000,93100,93000,433
20241122,143200,61917464400,93000,93100,93200,93000,756
20241122,143100,61847097400,93100,93000,93200,93000,495
20241122,143000,61801031700,93000,93100,93100,93000,473
20241122,142900,61757024500,93100,93000,93100,92900,1316
20241122,142800,61634698900,93100,93000,93100,93000,360
20241122,142700,61601205000,93000,93000,93100,92900,533
20241122,142600,61551654500,92900,92900,93000,92800,292
20241122,142500,61524511500,92900,93000,93100,92800,361
20241122,142400,61490961200,93100,93000,93100,92800,635
20241122,142300,61431921900,93100,93300,93300,93000,848
20241122,142200,61352965200,93200,93200,93200,93100,359
20241122,142100,61319512700,93200,93100,93200,93000,416
20241122,142000,61280757600,93100,93000,93100,92800,974
20241122,141900,61190215800,93000,92800,93000,92800,443
20241122,141800,61149054900,92800,92700,92900,92600,1576
20241122,141700,61002897200,92700,92800,92800,92700,726
20241122,141600,60935566900,92800,93000,93000,92700,706
20241122,141500,60870009500,93000,92800,93000,92800,1061
20241122,141400,60771463400,92900,93000,93000,92800,1019
20241122,141300,60676754400,93000,93000,93100,92900,379
20241122,141200,60641521600,93000,92900,93000,92800,509
20241122,141100,60594242400,92900,92900,93000,92700,4660
20241122,141000,60161761500,92800,93100,93100,92800,2092
20241122,140900,59967467800,93000,93100,93100,93000,464
20241122,140800,59924311100,93100,93000,93100,93000,577
20241122,140700,59870639400,93000,93100,93100,92900,1820
20241122,140600,59701405000,93200,93200,93200,93000,1019
20241122,140500,59606541900,93100,93300,93400,92700,7436
20241122,140400,58915168000,93400,93300,93400,93200,793
20241122,140300,58841141300,93300,93100,93300,93100,863
20241122,140200,58760754600,93100,93400,93500,93100,1929
20241122,140100,58580997600,93400,93500,93500,93400,197
20241122,140000,58562596700,93500,93500,93600,93400,363
20241122,135900,58528664000,93600,93700,93700,93500,384
20241122,135800,58492723600,93600,93600,93700,93500,1582
20241122,135700,58344575000,93600,93400,93600,93300,512
20241122,135600,58296761000,93400,93400,93400,93300,1038
20241122,135500,58199848300,93400,93500,93500,93400,373
20241122,135400,58164999300,93400,93500,93500,93400,74
20241122,135300,58158080800,93400,93400,93500,93400,349
20241122,135200,58125473600,93400,93600,93700,93300,594
20241122,135100,58069955100,93600,93500,93700,93400,1502
20241122,135000,57929452500,93500,93500,93500,93400,199
20241122,134900,57910846300,93400,93400,93500,93400,184
20241122,134800,57893652700,93400,93200,93500,93200,2135
20241122,134700,57694554600,93200,93500,93600,93200,3380
20241122,134600,57378902400,93500,93600,93700,93500,329
20241122,134500,57348108700,93700,93600,93700,93600,351
20241122,134400,57315239100,93600,93600,93700,93500,389
20241122,134300,57278817300,93600,93600,93600,93500,711
20241122,134200,57212291300,93700,93600,93700,93600,367
20241122,134100,57177920000,93600,93600,93700,93600,151
20241122,134000,57163778500,93600,93700,93700,93600,338
20241122,133900,57132132300,93700,93800,93800,93600,406
20241122,133800,57094087500,93900,93700,93900,93600,669
20241122,133700,57031382700,93700,93700,93700,93600,501
20241122,133600,56984475400,93700,93800,93800,93600,1033
20241122,133500,56887715700,93800,93900,93900,93700,490
20241122,133400,56841754200,93900,93800,93900,93800,154
20241122,133300,56827302200,93800,93800,93900,93800,468
20241122,133200,56783378700,93900,93900,93900,93800,68
20241122,133100,56776993600,93900,93900,93900,93800,808
20241122,133000,56701132600,93900,93900,93900,93800,226
20241122,132900,56679916700,93900,93700,93900,93700,242
20241122,132800,56657224500,93700,93700,93800,93600,1043
20241122,132700,56559498100,93700,93800,93800,93700,158
20241122,132600,56544688100,93800,93800,93800,93700,235
20241122,132500,56522655200,93800,93600,93900,93600,1290
20241122,132400,56401807200,93600,93800,93900,93600,837
20241122,132300,56323356500,93800,93800,93900,93800,141
20241122,132200,56310122100,93900,93900,93900,93800,485
20241122,132100,56264611300,93900,93900,93900,93800,110
20241122,132000,56254285500,93900,93800,93900,93700,334
20241122,131900,56222942200,93700,93800,93800,93600,472
20241122,131800,56178737800,93700,93800,93800,93600,1118
20241122,131700,56074011200,93800,93900,93900,93800,2041
20241122,131600,55882460100,93900,94000,94000,93900,329
20241122,131500,55851551300,94000,94000,94000,93900,677
20241122,131400,55787920300,94000,94000,94000,93900,643
20241122,131300,55727480300,94000,94000,94100,93900,373
20241122,131200,55692411400,94000,93900,94000,93900,298
20241122,131100,55664428700,93900,94000,94200,93900,517
20241122,131000,55615823200,94000,94200,94200,94000,2113
20241122,130900,55416952100,94200,94300,94300,94200,447
20241122,130800,55374840500,94200,94300,94300,94200,290
20241122,130700,55347501300,94300,94200,94300,94100,1092
20241122,130600,55244597200,94200,94300,94300,94000,1531
20241122,130500,55100478800,94300,94300,94400,94200,4687
20241122,130400,54658401200,94200,94000,94300,94000,6580
20241122,130300,54038996700,94000,93900,94000,93900,452
20241122,130200,53996539200,93900,93900,93900,93800,191
20241122,130100,53978609200,93900,93900,93900,93800,892
20241122,130000,53894867700,93900,93800,93900,93800,401
20241122,125900,53857237200,93800,93800,93900,93700,482
20241122,125800,53812028800,93800,93800,93900,93700,1230
20241122,125700,53696653400,93800,93800,93900,93700,443
20241122,125600,53655113900,93700,93800,93900,93600,833
20241122,125500,53577023600,93900,93800,93900,93700,288
20241122,125400,53550005200,93800,93800,93900,93800,1147
20241122,125300,53442341400,93800,93800,93900,93700,355
20241122,125200,53409045100,93700,93900,93900,93700,790
20241122,125100,53334933100,93900,93900,93900,93800,531
20241122,125000,53285072400,93800,93800,93800,93700,496
20241122,124900,53238548700,93800,93800,93900,93800,678
20241122,124800,53174945600,93800,93800,93800,93700,192
20241122,124700,53156942400,93800,93600,93800,93600,747
20241122,124600,53086957700,93600,93500,93700,93400,1599
20241122,124500,52937382200,93600,93600,93600,93500,694
20241122,124400,52872483500,93600,93500,93600,93500,226
20241122,124300,52851338100,93600,93500,93600,93500,320
20241122,124200,52821404500,93500,93400,93600,93400,1853
20241122,124100,52648264200,93500,93600,93600,93500,302
20241122,124000,52620024100,93600,93700,93700,93500,279
20241122,123900,52593908400,93600,93700,93800,93600,694
20241122,123800,52528888000,93700,93800,93800,93700,158
20241122,123700,52514074500,93800,93700,93800,93600,99
20241122,123600,52504800000,93700,93800,93800,93600,357
20241122,123500,52471345900,93600,93700,93800,93500,1864
20241122,123400,52296903900,93600,93900,93900,93600,463
20241122,123300,52253490200,93900,93900,94000,93800,955
20241122,123200,52163798500,94000,94000,94000,93900,178
20241122,123100,52147079900,94000,93900,94000,93900,617
20241122,123000,52089090900,93900,94000,94000,93900,388
20241122,122900,52052620400,94000,94100,94100,94000,280
20241122,122800,52026297900,94000,94100,94100,94000,615
20241122,122700,51968466900,94100,94100,94100,94000,370
20241122,122600,51933651100,94100,94100,94100,94000,231
20241122,122500,51911918300,94100,94100,94100,94000,329
20241122,122400,51880959600,94100,94200,94200,94000,1311
20241122,122300,51757529700,94200,93900,94200,93900,4722
20241122,122200,51313619200,93800,93800,93900,93800,956
20241122,122100,51223880800,93900,93800,93900,93800,131
20241122,122000,51211587700,93900,93900,93900,93800,182
20241122,121900,51194498300,93900,93900,93900,93700,659
20241122,121800,51132715000,93800,93800,93900,93700,818
20241122,121700,51055971000,93900,93900,93900,93800,292
20241122,121600,51028552400,94000,94000,94000,93900,1513
20241122,121500,50886403400,93900,93900,94000,93900,523
20241122,121400,50837263000,94000,93900,94000,93900,693
20241122,121300,50772133100,93900,93800,93900,93700,2422
20241122,121200,50544815400,93700,93700,93800,93600,448
20241122,121100,50502837200,93600,93700,93700,93600,299
20241122,121000,50474822200,93600,93700,93700,93600,74
20241122,120900,50467889700,93600,93800,93800,93600,370
20241122,120800,50433221700,93800,93800,93800,93700,324
20241122,120700,50402834400,93800,93800,93800,93700,114
20241122,120600,50392145300,93800,93700,93800,93700,261
20241122,120500,50367670900,93700,93800,93800,93700,151
20241122,120400,50353511600,93800,93800,93900,93700,597
20241122,120300,50297510300,93800,93800,93900,93700,176
20241122,120200,50280994100,93800,93900,93900,93800,535
20241122,120100,50230800000,93900,93900,93900,93800,537
20241122,120000,50180379700,93900,93800,93900,93800,1190
20241122,115900,50068702200,93800,93800,94000,93700,1551
20241122,115800,49923127500,93800,93900,94000,93700,1766
20241122,115700,49757324700,93900,94000,94000,93900,1260
20241122,115600,49638940500,93900,94000,94000,93900,380
20241122,115500,49603232800,94000,93800,94000,93800,4070
20241122,115400,49221058000,93800,93800,93900,93700,451
20241122,115300,49178759100,93800,93400,93900,93300,7548
20241122,115200,48471733800,93400,93400,93400,93300,220
20241122,115100,48451186300,93400,93400,93400,93300,367
20241122,115000,48416912800,93400,93400,93500,93300,558
20241122,114900,48364782900,93500,93500,93500,93400,267
20241122,114800,48339822100,93500,93400,93600,93400,345
20241122,114700,48307566300,93500,93500,93600,93400,282
20241122,114600,48281198700,93500,93500,93600,93400,560
20241122,114500,48228840400,93600,93600,93600,93500,308
20241122,114400,48200012300,93600,93500,93600,93300,1417
20241122,114300,48067593600,93500,93500,93500,93300,248
20241122,114200,48044426400,93400,93400,93500,93400,337
20241122,114100,48012919400,93500,93400,93500,93300,730
20241122,114000,47944736300,93400,93400,93400,93300,365
20241122,113900,47910656000,93400,93300,93400,93300,216
20241122,113800,47890492700,93400,93200,93400,93200,171
20241122,113700,47874527900,93300,93400,93400,93200,506
20241122,113600,47827352000,93300,93400,93500,93300,261
20241122,113500,47802989100,93500,93500,93500,93400,327
20241122,113400,47772423900,93400,93500,93500,93400,647
20241122,113300,47711964200,93500,93600,93700,93400,671
20241122,113200,47649234100,93600,93700,93700,93600,386
20241122,113100,47613081400,93600,93700,93700,93600,413
20241122,113000,47574389200,93700,93400,93700,93400,1911
20241122,112900,47395566600,93500,93500,93500,93400,205
20241122,112800,47376406400,93500,93500,93500,93400,297
20241122,112700,47348639600,93500,93500,93500,93400,330
20241122,112600,47317790600,93500,93400,93500,93300,753
20241122,112500,47247403200,93300,93500,93500,93300,376
20241122,112400,47212273100,93400,93200,93500,93200,1606
20241122,112300,47062335700,93300,93200,93300,93200,582
20241122,112200,47008078600,93200,93000,93300,93000,1245
20241122,112100,46892088500,93000,93100,93200,93000,545
20241122,112000,46841354000,93100,93100,93200,93000,689
20241122,111900,46777220100,93200,93000,93200,93000,1414
20241122,111800,46645568600,92900,93000,93100,92900,475
20241122,111700,46601393100,93000,93000,93000,92900,401
20241122,111600,46564103300,93000,93000,93100,93000,1136
20241122,111500,46458453700,93000,92900,93000,92900,658
20241122,111400,46397311100,92900,93000,93000,92900,2124
20241122,111300,46199863100,93000,93200,93200,93000,1217
20241122,111200,46086526400,93200,93400,93400,93200,2189
20241122,111100,45882342700,93300,93300,93400,93300,704
20241122,111000,45816655100,93300,93400,93500,93300,768
20241122,110900,45744936200,93400,93600,93600,93400,1334
20241122,110800,45620191400,93600,93600,93700,93600,1180
20241122,110700,45509692700,93600,93700,93700,93500,172
20241122,110600,45493602500,93600,93600,93700,93500,1605
20241122,110500,45343445900,93600,93700,93700,93600,356
20241122,110400,45310122700,93700,93700,93800,93600,936
20241122,110300,45222411100,93700,93600,93800,93600,2439
20241122,110200,44993892800,93500,93600,93700,93500,739
20241122,110100,44924723100,93600,93600,93700,93600,287
20241122,110000,44897848700,93700,93600,93700,93500,526
20241122,105900,44848606900,93500,93400,93600,93400,1111
20241122,105800,44744641100,93500,93300,93600,93300,2236
20241122,105700,44535605200,93300,93300,93400,93300,632
20241122,105600,44476638100,93200,93300,93300,93200,185
20241122,105500,44459383900,93300,93200,93300,93200,159
20241122,105400,44444554800,93200,93200,93300,93200,427
20241122,105300,44404757400,93200,93300,93400,93200,652
20241122,105200,44343933100,93400,93400,93400,93300,573
20241122,105100,44290415700,93300,93500,93600,93300,875
20241122,105000,44208718900,93500,93400,93500,93400,1087
20241122,104900,44107136800,93500,93500,93600,93400,965
20241122,104800,44016908000,93500,93400,93500,93400,501
20241122,104700,43970108700,93400,93500,93500,93300,1633
20241122,104600,43817546300,93500,93500,93600,93400,196
20241122,104500,43799209100,93500,93400,93600,93400,1102
20241122,104400,43696235100,93400,93700,93700,93400,1706
20241122,104300,43536568800,93700,93600,93700,93400,1178
20241122,104200,43426331100,93700,93300,93800,93300,3221
20241122,104100,43124830900,93300,93400,93400,93300,374
20241122,104000,43089906400,93400,93400,93500,93400,340
20241122,103900,43058137600,93500,93200,93600,93200,2186
20241122,103800,42853950400,93300,92800,93300,92800,1736
20241122,103700,42692473200,92900,93000,93000,92800,2895
20241122,103600,42423502900,93000,92900,93100,92900,629
20241122,103500,42365009600,92900,92900,93000,92900,310
20241122,103400,42336207500,92900,92900,93000,92900,380
20241122,103300,42300877500,93000,93000,93000,92900,1120
20241122,103200,42196779100,93000,93000,93100,93000,772
20241122,103100,42124971000,93000,93100,93200,93000,711
20241122,103000,42058767100,93100,93100,93200,93100,302
20241122,102900,42030647000,93200,93200,93300,93100,502
20241122,102800,41983876200,93100,93200,93200,93100,260
20241122,102700,41959654100,93200,93400,93400,93200,489
20241122,102600,41914056900,93400,93300,93500,93300,333
20241122,102500,41882963900,93300,93600,93600,93300,960
20241122,102400,41793262600,93500,93500,93600,93400,1987
20241122,102300,41607454000,93500,93300,93500,93300,2020
20241122,102200,41418784700,93300,93100,93400,93100,1101
20241122,102100,41316126100,93100,92900,93200,92900,2605
20241122,102000,41073853900,92900,92900,93000,92700,1525
20241122,101900,40932284000,92900,92700,93000,92700,1236
20241122,101800,40817563600,92700,92800,92800,92700,1617
20241122,101700,40667620700,92800,93000,93000,92800,780
20241122,101600,40595162500,93000,93100,93200,93000,541
20241122,101500,40544784600,93100,93300,93300,93100,414
20241122,101400,40506175300,93300,93200,93400,93200,1082
20241122,101300,40405230100,93300,92900,93300,92800,2288
20241122,101200,40192372200,92800,92700,92900,92600,3422
20241122,101100,39875032400,92700,93000,93000,92700,2778
20241122,101000,39616964700,93000,93000,93100,92900,1888
20241122,100900,39441382200,93000,92900,93100,92900,1515
20241122,100800,39300465500,92900,93200,93200,92800,3321
20241122,100700,38991834800,93300,93100,93300,92900,2328
20241122,100600,38774976300,93100,93000,93400,93000,1394
20241122,100500,38645102400,93000,93000,93100,92700,5496
20241122,100400,38134695300,93100,93100,93200,93000,1534
20241122,100300,37991987100,93200,93000,93200,93000,2891
20241122,100200,37723047700,93000,93100,93200,93000,5679
20241122,100100,37194866800,93100,93300,93400,93100,4007
20241122,100000,36821546100,93300,93500,93600,93300,1795
20241122,095900,36653819300,93600,93700,93700,93500,2218
20241122,095800,36446071100,93700,93800,93800,93600,2308
20241122,095700,36229780700,93800,93200,93800,93200,3923
20241122,095600,35863098700,93300,93400,93400,93200,1039
20241122,095500,35766175200,93400,93500,93600,93300,1956
20241122,095400,35583312100,93500,93100,93500,93100,2288
20241122,095300,35369898600,93100,93100,93200,93000,2473
20241122,095200,35139672100,93200,93300,93400,93100,2612
20241122,095100,34896161400,93200,93400,93400,93200,1271
20241122,095000,34777555900,93400,93300,93500,93200,737
20241122,094900,34708725900,93200,93400,93400,93100,4749
20241122,094800,34266002700,93400,93500,93500,93400,1625
20241122,094700,34114125200,93500,93700,93700,93500,663
20241122,094600,34052080000,93600,93400,93800,93400,1099
20241122,094500,33949319600,93500,93500,93800,93400,5418
20241122,094400,33442218400,93500,93400,93600,93300,1986
20241122,094300,33256652200,93400,93500,93600,93300,2153
20241122,094200,33055463100,93500,93800,93800,93500,5682
20241122,094100,32523463000,93800,94000,94100,93700,8334
20241122,094000,31741193500,94000,94100,94200,94000,2331
20241122,093900,31521827100,94100,94400,94700,94100,10749
20241122,093800,30506130600,94300,93900,94400,93900,5050
20241122,093700,30030523900,94000,94100,94400,93900,4633
20241122,093600,29594018300,94200,93900,94200,93800,3077
20241122,093500,29304718600,93900,93500,94000,93500,2858
20241122,093400,29036714400,93500,94000,94000,93400,2707
20241122,093300,28783244600,93900,94000,94100,93700,2481
20241122,093200,28550255100,94000,93800,94000,93400,5053
20241122,093100,28077424900,93800,94300,94300,93600,4667
20241122,093000,27638903600,94300,94100,94400,93900,6108
20241122,092900,27063792700,94100,94200,94300,93900,5188
20241122,092800,26575545900,94200,94100,94300,94100,2980
20241122,092700,26294845000,94100,93900,94500,93800,13981
20241122,092600,24976684200,93900,93500,94200,93500,13927
20241122,092500,23669887600,93500,93500,93600,93100,5790
20241122,092400,23129758400,93500,93300,93800,93300,3738
20241122,092300,22779786200,93200,93900,94000,93200,6938
20241122,092200,22130811000,94000,94000,94200,93700,6262
20241122,092100,21543087200,94000,93600,94300,93600,13200
20241122,092000,20300902800,93600,94000,94100,93600,9393
20241122,091900,19418669200,94000,94300,94300,93800,11772
20241122,091800,18311217100,94300,92800,94400,92700,29551
20241122,091700,15546851500,92800,92600,92800,92300,6715
20241122,091600,14925626100,92600,92600,92900,92100,7717
20241122,091500,14212323400,92600,93100,93300,92300,21702
20241122,091400,12194063100,93100,92600,93200,92600,20060
20241122,091300,10329225100,92500,92000,92700,91700,19651
20241122,091200,8518900000,92000,91500,92100,91500,12679
20241122,091100,7354569700,91500,91500,91500,91300,7442
20241122,091000,6674177800,91500,91100,91500,91100,7469
20241122,090900,5991610000,91100,90600,91200,90400,12674
20241122,090800,4840041300,90700,90400,90700,90400,3661
20241122,090700,4508433800,90500,90200,90700,90100,5625
20241122,090600,3999894000,90200,90300,90400,90100,5431
20241122,090500,3509683200,90200,90000,90300,89900,5318
20241122,090400,3030473900,89900,89400,90000,89400,5193
20241122,090300,2565415900,89500,89900,90000,89300,6155
20241122,090200,2014213100,89900,89600,90000,89400,5313
20241122,090100,1537589300,89600,89700,89700,89000,6771
20241122,090000,932262500,89600,89400,90000,89400,10390