KissMeData/086520/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195400,57808142000,75600,75600,75600,75600,20086
20241122,195300,57808142000,75600,75600,75600,75600,0
20241122,195200,57808142000,75600,75600,75600,75600,0
20241122,195100,57808142000,75600,75600,75600,75600,0
20241122,195000,57808142000,75600,75600,75600,75600,0
20241122,194900,57808142000,75600,75600,75600,75600,0
20241122,194800,57808142000,75600,75600,75600,75600,0
20241122,194700,57808142000,75600,75600,75600,75600,0
20241122,194600,57808142000,75600,75600,75600,75600,0
20241122,194500,57808142000,75600,75600,75600,75600,0
20241122,194400,57808142000,75600,75600,75600,75600,0
20241122,194300,57808142000,75600,75600,75600,75600,0
20241122,194200,57808142000,75600,75600,75600,75600,0
20241122,194100,57808142000,75600,75600,75600,75600,0
20241122,194000,57808142000,75600,75600,75600,75600,0
20241122,193900,57808142000,75600,75600,75600,75600,0
20241122,193800,57808142000,75600,75600,75600,75600,0
20241122,193700,57808142000,75600,75600,75600,75600,0
20241122,193600,57808142000,75600,75600,75600,75600,0
20241122,193500,57808142000,75600,75600,75600,75600,0
20241122,193400,57808142000,75600,75600,75600,75600,0
20241122,193300,57808142000,75600,75600,75600,75600,0
20241122,193200,57808142000,75600,75600,75600,75600,0
20241122,193100,57808142000,75600,75600,75600,75600,0
20241122,193000,57808142000,75600,75600,75600,75600,0
20241122,192900,57808142000,75600,75600,75600,75600,0
20241122,192800,57808142000,75600,75600,75600,75600,0
20241122,192700,57808142000,75600,75600,75600,75600,0
20241122,192600,57808142000,75600,75600,75600,75600,0
20241122,192500,57808142000,75600,75600,75600,75600,0
20241122,192400,57808142000,75600,75600,75600,75600,20086
20241122,192300,57808142000,75600,75600,75600,75600,0
20241122,192200,57808142000,75600,75600,75600,75600,0
20241122,192100,57808142000,75600,75600,75600,75600,0
20241122,192000,57808142000,75600,75600,75600,75600,0
20241122,191900,57808142000,75600,75600,75600,75600,0
20241122,191800,57808142000,75600,75600,75600,75600,0
20241122,191700,57808142000,75600,75600,75600,75600,0
20241122,191600,57808142000,75600,75600,75600,75600,0
20241122,191500,57808142000,75600,75600,75600,75600,0
20241122,191400,57808142000,75600,75600,75600,75600,0
20241122,191300,57808142000,75600,75600,75600,75600,0
20241122,191200,57808142000,75600,75600,75600,75600,0
20241122,191100,57808142000,75600,75600,75600,75600,0
20241122,191000,57808142000,75600,75600,75600,75600,0
20241122,190900,57808142000,75600,75600,75600,75600,0
20241122,190800,57808142000,75600,75600,75600,75600,0
20241122,190700,57808142000,75600,75600,75600,75600,0
20241122,190600,57808142000,75600,75600,75600,75600,0
20241122,190500,57808142000,75600,75600,75600,75600,0
20241122,190400,57808142000,75600,75600,75600,75600,0
20241122,190300,57808142000,75600,75600,75600,75600,0
20241122,190200,57808142000,75600,75600,75600,75600,0
20241122,190100,57808142000,75600,75600,75600,75600,0
20241122,190000,57808142000,75600,75600,75600,75600,0
20241122,185900,57808142000,75600,75600,75600,75600,0
20241122,185800,57808142000,75600,75600,75600,75600,0
20241122,185700,57808142000,75600,75600,75600,75600,0
20241122,185600,57808142000,75600,75600,75600,75600,0
20241122,185500,57808142000,75600,75600,75600,75600,0
20241122,185400,57808142000,75600,75600,75600,75600,20086
20241122,185300,57808142000,75600,75600,75600,75600,0
20241122,185200,57808142000,75600,75600,75600,75600,0
20241122,185100,57808142000,75600,75600,75600,75600,0
20241122,185000,57808142000,75600,75600,75600,75600,0
20241122,184900,57808142000,75600,75600,75600,75600,0
20241122,184800,57808142000,75600,75600,75600,75600,0
20241122,184700,57808142000,75600,75600,75600,75600,0
20241122,184600,57808142000,75600,75600,75600,75600,0
20241122,184500,57808142000,75600,75600,75600,75600,0
20241122,184400,57808142000,75600,75600,75600,75600,0
20241122,184300,57808142000,75600,75600,75600,75600,0
20241122,184200,57808142000,75600,75600,75600,75600,0
20241122,184100,57808142000,75600,75600,75600,75600,0
20241122,184000,57808142000,75600,75600,75600,75600,0
20241122,183900,57808142000,75600,75600,75600,75600,0
20241122,183800,57808142000,75600,75600,75600,75600,0
20241122,183700,57808142000,75600,75600,75600,75600,0
20241122,183600,57808142000,75600,75600,75600,75600,0
20241122,183500,57808142000,75600,75600,75600,75600,0
20241122,183400,57808142000,75600,75600,75600,75600,0
20241122,183300,57808142000,75600,75600,75600,75600,0
20241122,183200,57808142000,75600,75600,75600,75600,0
20241122,183100,57808142000,75600,75600,75600,75600,0
20241122,183000,57808142000,75600,75600,75600,75600,0
20241122,182900,57808142000,75600,75600,75600,75600,0
20241122,182800,57808142000,75600,75600,75600,75600,0
20241122,182700,57808142000,75600,75600,75600,75600,0
20241122,182600,57808142000,75600,75600,75600,75600,0
20241122,182500,57808142000,75600,75600,75600,75600,0
20241122,182400,57808142000,75600,75600,75600,75600,20086
20241122,182300,57808142000,75600,75600,75600,75600,0
20241122,182200,57808142000,75600,75600,75600,75600,0
20241122,182100,57808142000,75600,75600,75600,75600,0
20241122,182000,57808142000,75600,75600,75600,75600,0
20241122,181900,57808142000,75600,75600,75600,75600,0
20241122,181800,57808142000,75600,75600,75600,75600,0
20241122,181700,57808142000,75600,75600,75600,75600,0
20241122,181600,57808142000,75600,75600,75600,75600,0
20241122,181500,57808142000,75600,75600,75600,75600,0
20241122,181400,57808142000,75600,75600,75600,75600,0
20241122,181300,57808142000,75600,75600,75600,75600,0
20241122,181200,57808142000,75600,75600,75600,75600,0
20241122,181100,57808142000,75600,75600,75600,75600,0
20241122,181000,57808142000,75600,75600,75600,75600,0
20241122,180900,57808142000,75600,75600,75600,75600,0
20241122,180800,57808142000,75600,75600,75600,75600,0
20241122,180700,57808142000,75600,75600,75600,75600,0
20241122,180600,57808142000,75600,75600,75600,75600,0
20241122,180500,57808142000,75600,75600,75600,75600,0
20241122,180400,57808142000,75600,75600,75600,75600,0
20241122,180300,57808142000,75600,75600,75600,75600,0
20241122,180200,57808142000,75600,75600,75600,75600,0
20241122,180100,57808142000,75600,75600,75600,75600,0
20241122,180000,57808142000,75600,75600,75600,75600,0
20241122,175900,57808142000,75600,75600,75600,75600,0
20241122,175800,57808142000,75600,75600,75600,75600,0
20241122,175700,57808142000,75600,75600,75600,75600,0
20241122,175600,57808142000,75600,75600,75600,75600,0
20241122,175500,57808142000,75600,75600,75600,75600,0
20241122,175400,57808142000,75600,75600,75600,75600,20086
20241122,175300,57808142000,75600,75600,75600,75600,0
20241122,175200,57808142000,75600,75600,75600,75600,0
20241122,175100,57808142000,75600,75600,75600,75600,0
20241122,175000,57808142000,75600,75600,75600,75600,0
20241122,174900,57808142000,75600,75600,75600,75600,0
20241122,174800,57808142000,75600,75600,75600,75600,0
20241122,174700,57808142000,75600,75600,75600,75600,0
20241122,174600,57808142000,75600,75600,75600,75600,0
20241122,174500,57808142000,75600,75600,75600,75600,0
20241122,174400,57808142000,75600,75600,75600,75600,0
20241122,174300,57808142000,75600,75600,75600,75600,0
20241122,174200,57808142000,75600,75600,75600,75600,0
20241122,174100,57808142000,75600,75600,75600,75600,0
20241122,174000,57808142000,75600,75600,75600,75600,0
20241122,173900,57808142000,75600,75600,75600,75600,0
20241122,173800,57808142000,75600,75600,75600,75600,0
20241122,173700,57808142000,75600,75600,75600,75600,0
20241122,173600,57808142000,75600,75600,75600,75600,0
20241122,173500,57808142000,75600,75600,75600,75600,0
20241122,173400,57808142000,75600,75600,75600,75600,0
20241122,173300,57808142000,75600,75600,75600,75600,0
20241122,173200,57808142000,75600,75600,75600,75600,0
20241122,173100,57808142000,75600,75600,75600,75600,0
20241122,173000,57808142000,75600,75600,75600,75600,0
20241122,172900,57808142000,75600,75600,75600,75600,0
20241122,172800,57808142000,75600,75600,75600,75600,0
20241122,172700,57808142000,75600,75600,75600,75600,0
20241122,172600,57808142000,75600,75600,75600,75600,0
20241122,172500,57808142000,75600,75600,75600,75600,0
20241122,172400,57808142000,75600,75600,75600,75600,20086
20241122,172300,57808142000,75600,75600,75600,75600,0
20241122,172200,57808142000,75600,75600,75600,75600,0
20241122,172100,57808142000,75600,75600,75600,75600,0
20241122,172000,57808142000,75600,75600,75600,75600,0
20241122,171900,57808142000,75600,75600,75600,75600,0
20241122,171800,57808142000,75600,75600,75600,75600,0
20241122,171700,57808142000,75600,75600,75600,75600,0
20241122,171600,57808142000,75600,75600,75600,75600,0
20241122,171500,57808142000,75600,75600,75600,75600,0
20241122,171400,57808142000,75600,75600,75600,75600,0
20241122,171300,57808142000,75600,75600,75600,75600,0
20241122,171200,57808142000,75600,75600,75600,75600,0
20241122,171100,57808142000,75600,75600,75600,75600,0
20241122,171000,57808142000,75600,75600,75600,75600,0
20241122,170900,57808142000,75600,75600,75600,75600,0
20241122,170800,57808142000,75600,75600,75600,75600,0
20241122,170700,57808142000,75600,75600,75600,75600,0
20241122,170600,57808142000,75600,75600,75600,75600,0
20241122,170500,57808142000,75600,75600,75600,75600,0
20241122,170400,57808142000,75600,75600,75600,75600,0
20241122,170300,57808142000,75600,75600,75600,75600,0
20241122,170200,57808142000,75600,75600,75600,75600,0
20241122,170100,57808142000,75600,75600,75600,75600,0
20241122,170000,57808142000,75600,75600,75600,75600,0
20241122,165900,57808142000,75600,75600,75600,75600,0
20241122,165800,57808142000,75600,75600,75600,75600,0
20241122,165700,57808142000,75600,75600,75600,75600,0
20241122,165600,57808142000,75600,75600,75600,75600,0
20241122,165500,57808142000,75600,75600,75600,75600,0
20241122,165400,57808142000,75600,75600,75600,75600,20086
20241122,165300,57808142000,75600,75600,75600,75600,0
20241122,165200,57808142000,75600,75600,75600,75600,0
20241122,165100,57808142000,75600,75600,75600,75600,0
20241122,165000,57808142000,75600,75600,75600,75600,0
20241122,164900,57808142000,75600,75600,75600,75600,0
20241122,164800,57808142000,75600,75600,75600,75600,0
20241122,164700,57808142000,75600,75600,75600,75600,0
20241122,164600,57808142000,75600,75600,75600,75600,0
20241122,164500,57808142000,75600,75600,75600,75600,0
20241122,164400,57808142000,75600,75600,75600,75600,0
20241122,164300,57808142000,75600,75600,75600,75600,0
20241122,164200,57808142000,75600,75600,75600,75600,0
20241122,164100,57808142000,75600,75600,75600,75600,0
20241122,164000,57808142000,75600,75600,75600,75600,0
20241122,163900,57808142000,75600,75600,75600,75600,0
20241122,163800,57808142000,75600,75600,75600,75600,0
20241122,163700,57808142000,75600,75600,75600,75600,0
20241122,163600,57808142000,75600,75600,75600,75600,0
20241122,163500,57808142000,75600,75600,75600,75600,0
20241122,163400,57808142000,75600,75600,75600,75600,0
20241122,163300,57808142000,75600,75600,75600,75600,0
20241122,163200,57808142000,75600,75600,75600,75600,0
20241122,163100,57808142000,75600,75600,75600,75600,0
20241122,163000,57808142000,75600,75600,75600,75600,0
20241122,162900,57808142000,75600,75600,75600,75600,0
20241122,162800,57808142000,75600,75600,75600,75600,0
20241122,162700,57808142000,75600,75600,75600,75600,0
20241122,162600,57808142000,75600,75600,75600,75600,0
20241122,162500,57808142000,75600,75600,75600,75600,0
20241122,162400,57808142000,75600,75600,75600,75600,20086
20241122,162300,57808142000,75600,75600,75600,75600,0
20241122,162200,57808142000,75600,75600,75600,75600,0
20241122,162100,57808142000,75600,75600,75600,75600,0
20241122,162000,57808142000,75600,75600,75600,75600,0
20241122,161900,57808142000,75600,75600,75600,75600,0
20241122,161800,57808142000,75600,75600,75600,75600,0
20241122,161700,57808142000,75600,75600,75600,75600,0
20241122,161600,57808142000,75600,75600,75600,75600,0
20241122,161500,57808142000,75600,75600,75600,75600,0
20241122,161400,57808142000,75600,75600,75600,75600,0
20241122,161300,57808142000,75600,75600,75600,75600,0
20241122,161200,57808142000,75600,75600,75600,75600,0
20241122,161100,57808142000,75600,75600,75600,75600,0
20241122,161000,57808142000,75600,75600,75600,75600,0
20241122,160900,57808142000,75600,75600,75600,75600,0
20241122,160800,57808142000,75600,75600,75600,75600,0
20241122,160700,57808142000,75600,75600,75600,75600,0
20241122,160600,57808142000,75600,75600,75600,75600,0
20241122,160500,57808142000,75600,75600,75600,75600,0
20241122,160400,57808142000,75600,75600,75600,75600,0
20241122,160300,57808142000,75600,75600,75600,75600,0
20241122,160200,57808142000,75600,75600,75600,75600,0
20241122,160100,57808142000,75600,75600,75600,75600,0
20241122,160000,57808142000,75600,75600,75600,75600,0
20241122,155900,57808142000,75600,75600,75600,75600,0
20241122,155800,57808142000,75600,75600,75600,75600,0
20241122,155700,57808142000,75600,75600,75600,75600,0
20241122,155600,57808142000,75600,75600,75600,75600,0
20241122,155500,57808142000,75600,75600,75600,75600,0
20241122,155400,57808142000,75600,75600,75600,75600,20086
20241122,155300,57808142000,75600,75600,75600,75600,0
20241122,155200,57808142000,75600,75600,75600,75600,0
20241122,155100,57808142000,75600,75600,75600,75600,0
20241122,155000,57808142000,75600,75600,75600,75600,0
20241122,154900,57808142000,75600,75600,75600,75600,0
20241122,154800,57808142000,75600,75600,75600,75600,0
20241122,154700,57808142000,75600,75600,75600,75600,0
20241122,154600,57808142000,75600,75600,75600,75600,0
20241122,154500,57808142000,75600,75600,75600,75600,0
20241122,154400,57808142000,75600,75600,75600,75600,0
20241122,154300,57808142000,75600,75600,75600,75600,0
20241122,154200,57808142000,75600,75600,75600,75600,0
20241122,154100,57808142000,75600,75600,75600,75600,0
20241122,154000,57808142000,75600,75600,75600,75600,0
20241122,153900,57808142000,75600,75600,75600,75600,0
20241122,153800,57808142000,75600,75600,75600,75600,0
20241122,153700,57808142000,75600,75600,75600,75600,0
20241122,153600,57808142000,75600,75600,75600,75600,0
20241122,153500,57808142000,75600,75600,75600,75600,0
20241122,153400,57808142000,75600,75600,75600,75600,0
20241122,153300,57808142000,75600,75600,75600,75600,0
20241122,153200,57808142000,75600,75600,75600,75600,0
20241122,153100,57808142000,75600,75600,75600,75600,0
20241122,153000,57808142000,75600,75600,75600,75600,20086
20241122,152900,56289640400,75800,75800,75800,75800,0
20241122,152800,56289640400,75800,75800,75800,75800,0
20241122,152700,56289640400,75800,75800,75800,75800,0
20241122,152600,56289640400,75800,75800,75800,75800,0
20241122,152500,56289640400,75800,75800,75800,75800,0
20241122,152400,56289640400,75800,75800,75800,75800,0
20241122,152300,56289640400,75800,75800,75800,75800,0
20241122,152200,56289640400,75800,75800,75800,75800,0
20241122,152100,56289640400,75800,75800,75800,75800,0
20241122,152000,56289640400,75800,75800,75800,75800,0
20241122,151900,56289640400,75800,75800,75900,75700,2348
20241122,151800,56111650200,75900,76000,76000,75800,2218
20241122,151700,55943325700,75900,75900,76000,75800,3272
20241122,151600,55695007700,75900,75900,75900,75800,1070
20241122,151500,55613811700,75900,75900,76000,75800,1388
20241122,151400,55508440700,75900,75900,75900,75800,962
20241122,151300,55435426700,75900,75900,75900,75800,1858
20241122,151200,55294497600,75900,75900,75900,75800,848
20241122,151100,55230144800,75800,75700,75900,75700,1614
20241122,151000,55107874800,75700,75600,75700,75600,2812
20241122,150900,54895056800,75700,75700,75700,75600,554
20241122,150800,54853153200,75700,75600,75700,75600,567
20241122,150700,54810266700,75600,75700,75700,75600,804
20241122,150600,54749411600,75700,75600,75700,75500,918
20241122,150500,54679996100,75500,75700,75700,75500,2010
20241122,150400,54528116400,75600,75600,75700,75600,159
20241122,150300,54516087700,75600,75600,75700,75600,508
20241122,150200,54477681200,75600,75600,75700,75500,1096
20241122,150100,54394823600,75600,75500,75600,75500,876
20241122,150000,54328654300,75500,75600,75600,75500,694
20241122,145900,54276242100,75600,75600,75600,75500,976
20241122,145800,54202494700,75600,75700,75700,75600,4658
20241122,145700,53850114700,75800,75800,75800,75700,237
20241122,145600,53832167700,75700,75700,75800,75700,564
20241122,145500,53789441900,75700,75700,75800,75700,1236
20241122,145400,53695756000,75700,75700,75800,75700,256
20241122,145300,53676375200,75700,75700,75800,75700,488
20241122,145200,53639423500,75800,75800,75800,75700,400
20241122,145100,53609130800,75900,75800,75900,75800,1054
20241122,145000,53529233700,75800,76000,76000,75800,416
20241122,144900,53497666400,75800,76000,76000,75800,222
20241122,144800,53480827200,75800,75900,75900,75800,2189
20241122,144700,53314735100,75900,75900,75900,75800,1049
20241122,144600,53235147000,75900,75900,75900,75800,1912
20241122,144500,53090028600,75900,75900,76000,75800,2032
20241122,144400,52935799500,75900,75800,75900,75800,346
20241122,144300,52909571600,75800,75600,75800,75600,2579
20241122,144200,52714293700,75600,75800,75800,75600,2717
20241122,144100,52508689000,75800,75900,75900,75700,2149
20241122,144000,52345791700,75900,75800,75900,75800,244
20241122,143900,52327294900,75900,75800,75900,75800,4492
20241122,143800,51986674000,75900,75900,75900,75800,544
20241122,143700,51945426200,75900,75900,75900,75800,136
20241122,143600,51935104300,75900,75900,76000,75900,723
20241122,143500,51880222900,76000,75900,76000,75900,557
20241122,143400,51837944100,76000,76000,76000,75900,86
20241122,143300,51831412400,76000,75900,76000,75900,568
20241122,143200,51788280100,75900,75900,76000,75800,1720
20241122,143100,51657735500,75900,76000,76000,75900,1398
20241122,143000,51551548300,76000,76100,76200,76000,1908
20241122,142900,51406388500,76200,76300,76300,76100,2198
20241122,142800,51238902800,76300,76400,76500,76300,5289
20241122,142700,50835026500,76400,76500,76500,76400,1194
20241122,142600,50743791700,76400,76400,76500,76400,638
20241122,142500,50695039800,76500,76500,76500,76400,1658
20241122,142400,50568322500,76400,76400,76500,76400,471
20241122,142300,50532327000,76400,76500,76500,76400,569
20241122,142200,50488844600,76400,76300,76400,76300,7262
20241122,142100,49934078000,76300,76400,76400,76300,502
20241122,142000,49895727200,76400,76400,76400,76300,2193
20241122,141900,49728183000,76300,76300,76400,76300,1329
20241122,141800,49626661300,76300,76300,76400,76300,609
20241122,141700,49580152600,76300,76300,76400,76300,636
20241122,141600,49531588000,76300,76400,76400,76300,846
20241122,141500,49467021100,76300,76300,76400,76300,1663
20241122,141400,49339995900,76400,76400,76400,76300,1169
20241122,141300,49250769700,76400,76300,76400,76300,596
20241122,141200,49205281300,76300,76400,76400,76300,971
20241122,141100,49131141000,76300,76300,76400,76300,928
20241122,141000,49060318300,76300,76400,76400,76300,1088
20241122,140900,48977288700,76300,76300,76400,76300,153
20241122,140800,48965605400,76300,76300,76400,76300,665
20241122,140700,48914843700,76400,76300,76400,76300,1525
20241122,140600,48798461500,76400,76300,76400,76300,597
20241122,140500,48752894200,76300,76300,76400,76300,558
20241122,140400,48710291400,76400,76400,76400,76300,403
20241122,140300,48679527200,76300,76400,76400,76300,491
20241122,140200,48642054200,76400,76400,76400,76300,327
20241122,140100,48617091400,76300,76300,76400,76300,1631
20241122,140000,48492626600,76400,76400,76500,76300,5921
20241122,135900,48040265700,76400,76400,76500,76400,5626
20241122,135800,47610380800,76500,76400,76500,76400,920
20241122,135700,47540069200,76500,76300,76500,76300,5568
20241122,135600,47114675700,76300,76300,76400,76200,7412
20241122,135500,46548917400,76200,76200,76300,76200,543
20241122,135400,46507539700,76200,76200,76300,76200,1367
20241122,135300,46403365900,76100,76200,76200,76100,1235
20241122,135200,46309380500,76100,76100,76200,76100,436
20241122,135100,46276190900,76200,76200,76300,76100,4158
20241122,135000,45959546300,76200,76300,76300,76200,436
20241122,134900,45926321500,76300,76300,76300,76200,719
20241122,134800,45871528800,76200,76200,76300,76200,833
20241122,134700,45808053100,76200,76300,76300,76100,1778
20241122,134600,45672569800,76200,76200,76300,76200,981
20241122,134500,45597811300,76200,76300,76300,76200,1459
20241122,134400,45486628800,76200,76300,76300,76200,410
20241122,134300,45455375500,76200,76200,76300,76200,1456
20241122,134200,45344321400,76200,76300,76300,76200,1148
20241122,134100,45256783300,76200,76300,76300,76200,255
20241122,134000,45237345400,76200,76200,76300,76200,2024
20241122,133900,45083087800,76300,76300,76300,76200,1055
20241122,133800,45002665800,76300,76100,76300,76000,15324
20241122,133700,43835117400,76100,76000,76100,76000,324
20241122,133600,43810486900,76000,76000,76100,76000,555
20241122,133500,43768306300,76000,76100,76100,76000,333
20241122,133400,43742975500,76100,76100,76100,76000,111
20241122,133300,43734529900,76000,76000,76100,76000,566
20241122,133200,43691496200,76000,76000,76100,76000,516
20241122,133100,43652235600,76100,76000,76100,76000,201
20241122,133000,43636949300,76100,76000,76100,76000,765
20241122,132900,43578735200,76000,76000,76100,76000,1200
20241122,132800,43487526500,76000,76100,76100,76000,1248
20241122,132700,43392597900,76100,76000,76100,76000,210
20241122,132600,43376627100,76000,76000,76100,76000,309
20241122,132500,43353138600,76000,76000,76100,76000,234
20241122,132400,43335354400,76000,76000,76100,76000,455
20241122,132300,43300754500,76000,76000,76100,75900,584
20241122,132200,43256370000,76000,76000,76100,75900,2012
20241122,132100,43103459400,76100,76000,76100,76000,313
20241122,132000,43079667200,76000,75900,76000,75900,1050
20241122,131900,42999872900,75900,76000,76000,75900,980
20241122,131800,42925487200,75900,76000,76000,75900,134
20241122,131700,42915303700,76000,76100,76100,75900,4700
20241122,131600,42558135000,76100,75900,76100,75900,2782
20241122,131500,42346691000,75900,76000,76000,75900,863
20241122,131400,42281115500,76000,76000,76000,75900,1061
20241122,131300,42200525500,76000,76000,76000,75900,177
20241122,131200,42187077200,76000,76000,76000,75900,401
20241122,131100,42156624300,75900,75900,76000,75900,138
20241122,131000,42146147700,76000,75800,76000,75800,1421
20241122,130900,42038294400,75800,75900,75900,75800,415
20241122,130800,42006796900,75800,75800,75900,75800,158
20241122,130700,41994817700,75800,75800,75900,75700,212
20241122,130600,41978743900,75800,75900,75900,75800,646
20241122,130500,41929776100,75900,75700,75900,75700,1850
20241122,130400,41789498200,75800,75800,75800,75700,143
20241122,130300,41778665100,75800,75700,75800,75700,81
20241122,130200,41772529600,75800,75700,75800,75700,983
20241122,130100,41698107000,75700,75700,75800,75600,1228
20241122,130000,41605152900,75600,75600,75700,75500,418
20241122,125900,41573547700,75600,75600,75700,75600,477
20241122,125800,41537485500,75600,75500,75600,75500,771
20241122,125700,41479222900,75500,75600,75600,75500,513
20241122,125600,41440477900,75600,75600,75600,75500,120
20241122,125500,41431406300,75600,75600,75600,75500,311
20241122,125400,41407896300,75600,75700,75700,75600,708
20241122,125300,41354367400,75600,75700,75700,75600,177
20241122,125200,41340977000,75700,75700,75700,75600,163
20241122,125100,41328650200,75700,75600,75700,75600,1124
20241122,125000,41243644400,75600,75600,75800,75600,111
20241122,124900,41235241600,75700,75700,75700,75600,558
20241122,124800,41193026000,75600,75700,75700,75600,952
20241122,124700,41120965300,75700,75700,75800,75700,144
20241122,124600,41110063500,75700,75800,75800,75700,414
20241122,124500,41078716900,75800,75800,75800,75700,197
20241122,124400,41063799600,75800,75700,75800,75700,237
20241122,124300,41045836600,75800,75700,75800,75700,404
20241122,124200,41015253600,75700,75800,75800,75700,113
20241122,124100,41006696900,75700,75800,75800,75700,440
20241122,124000,40973364000,75800,75800,75900,75700,241
20241122,123900,40955106400,75800,75800,75800,75700,116
20241122,123800,40946317800,75800,75800,75800,75700,710
20241122,123700,40892506700,75800,75900,76000,75800,805
20241122,123600,40831411400,75900,76000,76000,75900,82
20241122,123500,40825182000,75900,76000,76000,75900,213
20241122,123400,40808999800,76000,76100,76100,75900,1778
20241122,123300,40673877000,76000,76200,76200,76000,1718
20241122,123200,40543134000,76200,76200,76200,76100,556
20241122,123100,40500768200,76200,76000,76200,76000,8612
20241122,123000,39845897400,76000,76000,76000,75900,729
20241122,122900,39790517500,76000,75900,76000,75900,784
20241122,122800,39730958500,76000,76000,76000,75900,514
20241122,122700,39691931100,75900,75900,76000,75900,312
20241122,122600,39668241500,75900,76000,76000,75900,162
20241122,122500,39655940600,76000,76000,76000,75900,137
20241122,122400,39645531500,76000,75900,76000,75900,213
20241122,122300,39629351800,75900,75900,76000,75900,1710
20241122,122200,39499501700,75900,75900,75900,75800,582
20241122,122100,39455333300,75800,75900,75900,75800,620
20241122,122000,39408328500,75800,75800,75900,75800,263
20241122,121900,39388379900,75900,75800,75900,75700,690
20241122,121800,39336073600,75800,75800,75800,75800,160
20241122,121700,39323945600,75800,75800,75800,75700,262
20241122,121600,39304087600,75800,75800,75900,75800,180
20241122,121500,39290441200,75800,75800,75900,75800,199
20241122,121400,39275356100,75800,75900,75900,75800,947
20241122,121300,39203558800,75900,75900,75900,75800,166
20241122,121200,39190967400,75900,75800,75900,75800,97
20241122,121100,39183613300,75800,75800,75900,75800,433
20241122,121000,39150774500,75900,75800,75900,75700,318
20241122,120900,39126676000,75800,75900,75900,75800,857
20241122,120800,39061710000,75900,75900,75900,75800,404
20241122,120700,39031046500,75900,75900,75900,75800,300
20241122,120600,39008288400,75900,75800,75900,75800,433
20241122,120500,38975454300,75800,75900,75900,75800,443
20241122,120400,38941861300,75900,75900,76000,75900,346
20241122,120300,38915596400,75900,75900,76000,75900,272
20241122,120200,38894944100,75900,75900,76000,75900,1433
20241122,120100,38786059600,75900,75900,75900,75800,1413
20241122,120000,38678815400,75900,75900,75900,75800,721
20241122,115900,38624091700,75800,75900,75900,75800,166
20241122,115800,38611496300,75800,75900,75900,75800,1150
20241122,115700,38524225100,75900,75900,76000,75900,140
20241122,115600,38513586300,75900,75800,76000,75800,363
20241122,115500,38486032000,75800,75600,75900,75600,18447
20241122,115400,37089049100,75600,75600,75600,75500,244
20241122,115300,37070613900,75500,75600,75600,75500,243
20241122,115200,37052252800,75600,75700,75700,75600,1330
20241122,115100,36951697000,75600,75700,75700,75600,549
20241122,115000,36910167500,75600,75600,75700,75600,271
20241122,114900,36889663700,75600,75600,75700,75600,859
20241122,114800,36824718400,75600,75600,75700,75600,164
20241122,114700,36812314400,75700,75600,75700,75600,299
20241122,114600,36789701900,75700,75700,75800,75600,279
20241122,114500,36768577800,75700,75700,75800,75500,4087
20241122,114400,36459197300,75700,75500,75700,75500,3997
20241122,114300,36157187000,75600,75700,75700,75500,581
20241122,114200,36113253700,75700,75600,75700,75600,97
20241122,114100,36105914400,75600,75700,75800,75600,1895
20241122,114000,35962458700,75700,75800,75800,75700,2656
20241122,113900,35761190700,75800,75800,75800,75700,726
20241122,113800,35706167900,75800,75700,75800,75600,5853
20241122,113700,35262911500,75700,75500,75700,75500,617
20241122,113600,35216266700,75600,75600,75700,75500,1096
20241122,113500,35133395700,75600,75600,75700,75500,3671
20241122,113400,34855642000,75600,75600,75600,75500,178
20241122,113300,34842188600,75600,75600,75600,75500,384
20241122,113200,34813181800,75600,75600,75600,75500,284
20241122,113100,34791726800,75500,75600,75600,75500,338
20241122,113000,34766199000,75600,75500,75700,75500,1158
20241122,112900,34678652300,75500,75500,75600,75500,540
20241122,112800,34637845900,75600,75600,75600,75500,205
20241122,112700,34622350200,75600,75600,75700,75600,1433
20241122,112600,34514014300,75600,75600,75700,75600,3254
20241122,112500,34267993400,75700,75700,75700,75600,267
20241122,112400,34247794100,75700,75600,75700,75600,2268
20241122,112300,34076318300,75600,75600,75600,75500,1271
20241122,112200,33980260200,75600,75500,75600,75500,2463
20241122,112100,33794065100,75500,75500,75500,75400,2094
20241122,112000,33635999900,75400,75300,75500,75300,3294
20241122,111900,33387497900,75300,75300,75400,75200,954
20241122,111800,33315663800,75400,75400,75500,75300,2776
20241122,111700,33106413400,75400,75200,75400,75200,752
20241122,111600,33049797800,75200,74900,75200,74900,2836
20241122,111500,32836963700,75000,75000,75000,74900,593
20241122,111400,32792534900,74900,75000,75000,74900,714
20241122,111300,32739016400,75000,75100,75100,75000,6335
20241122,111200,32263879500,75100,75100,75200,75000,1049
20241122,111100,32185107000,75100,75100,75100,75000,786
20241122,111000,32126135400,75100,75100,75200,75000,2523
20241122,110900,31936843700,75100,75200,75200,75100,3274
20241122,110800,31690907200,75200,75200,75300,75200,898
20241122,110700,31623370700,75200,75300,75300,75200,974
20241122,110600,31550111100,75200,75300,75400,75200,1765
20241122,110500,31417331800,75200,75300,75400,75200,2143
20241122,110400,31255991800,75400,75300,75400,75300,411
20241122,110300,31225010900,75400,75400,75400,75300,459
20241122,110200,31190411100,75300,75300,75400,75300,489
20241122,110100,31153554500,75300,75400,75400,75300,302
20241122,110000,31130803700,75300,75400,75400,75300,305
20241122,105900,31107812100,75400,75400,75500,75300,419
20241122,105800,31076220100,75400,75500,75500,75400,1519
20241122,105700,30961678500,75500,75400,75500,75400,407
20241122,105600,30930977300,75400,75500,75500,75400,557
20241122,105500,30888966700,75400,75500,75500,75400,91
20241122,105400,30882098200,75500,75400,75500,75400,636
20241122,105300,30834107300,75500,75300,75500,75300,949
20241122,105200,30762507500,75400,75300,75400,75300,1179
20241122,105100,30673622000,75300,75300,75400,75300,192
20241122,105000,30659156900,75300,75600,75600,75300,1922
20241122,104900,30514299000,75500,75600,75600,75500,250
20241122,104800,30495419400,75500,75500,75600,75400,261
20241122,104700,30475719500,75600,75500,75600,75400,1043
20241122,104600,30396973000,75500,75500,75500,75400,328
20241122,104500,30372234200,75500,75500,75600,75500,852
20241122,104400,30307905000,75500,75500,75600,75400,1098
20241122,104300,30225007300,75400,75400,75500,75400,1630
20241122,104200,30101996400,75300,75200,75400,75200,392
20241122,104100,30072469400,75200,75300,75300,75200,598
20241122,104000,30027453800,75300,75300,75400,75200,2026
20241122,103900,29874961200,75200,75300,75300,75200,1164
20241122,103800,29787401700,75300,75300,75300,75200,1975
20241122,103700,29638834200,75300,75400,75400,75200,9575
20241122,103600,28917487300,75400,75400,75500,75400,837
20241122,103500,28854320300,75400,75600,75700,75400,7068
20241122,103400,28320466000,75600,75600,75700,75500,1478
20241122,103300,28208732600,75600,75600,75700,75500,1012
20241122,103200,28132224500,75600,75600,75600,75500,1451
20241122,103100,28022580100,75500,75600,75600,75500,731
20241122,103000,27967384100,75500,75600,75600,75500,915
20241122,102900,27898261800,75600,75700,75700,75500,684
20241122,102800,27846568900,75600,75800,75800,75600,2747
20241122,102700,27638762400,75800,75900,75900,75800,1837
20241122,102600,27499500200,75900,75900,75900,75800,1107
20241122,102500,27415551400,75900,75800,75900,75800,353
20241122,102400,27388793000,75800,75800,75900,75800,1304
20241122,102300,27289928800,75900,75900,75900,75800,586
20241122,102200,27245480500,75800,75800,75900,75800,900
20241122,102100,27177209600,75800,75800,75900,75800,2413
20241122,102000,26994288200,75700,75700,75800,75700,252
20241122,101900,26975195200,75700,75700,75800,75600,516
20241122,101800,26936134100,75800,75700,75800,75700,519
20241122,101700,26896835300,75700,75700,75800,75700,1884
20241122,101600,26754099200,75800,75900,75900,75700,2231
20241122,101500,26584968100,75900,75800,75900,75800,768
20241122,101400,26526747800,75900,75700,75900,75600,7139
20241122,101300,25985761500,75700,75500,75700,75500,2538
20241122,101200,25793819400,75500,75500,75600,75400,1895
20241122,101100,25650772600,75600,75500,75600,75500,723
20241122,101000,25596125300,75500,75600,75700,75500,2884
20241122,100900,25378097700,75600,75600,75700,75600,755
20241122,100800,25321010200,75600,75800,75800,75600,521
20241122,100700,25281565700,75800,76000,76000,75800,2151
20241122,100600,25118305400,76000,75600,76000,75600,5367
20241122,100500,24711385000,75600,75500,75700,75400,4373
20241122,100400,24381186600,75500,75600,75700,75500,3340
20241122,100300,24128971200,75700,75800,75800,75600,2767
20241122,100200,23919756700,75700,75800,75900,75700,3327
20241122,100100,23667728400,75900,75900,76000,75800,1585
20241122,100000,23547391400,75900,75900,76000,75900,1628
20241122,095900,23423774500,75900,76000,76000,75900,725
20241122,095800,23368688100,76000,76000,76000,75900,2536
20241122,095700,23175993700,76000,75900,76100,75900,4210
20241122,095600,22856153500,76000,76100,76100,75900,1595
20241122,095500,22735015600,76000,75900,76100,75900,3062
20241122,095400,22502349100,75900,75900,76000,75800,2928
20241122,095300,22280259800,75800,75900,76000,75800,2231
20241122,095200,22110956600,76000,76100,76100,75900,3313
20241122,095100,21859126300,76100,76000,76100,76000,514
20241122,095000,21820041000,76000,76100,76200,76000,1518
20241122,094900,21704562500,76100,76200,76300,76000,5007
20241122,094800,21323341700,76300,76300,76300,76200,2462
20241122,094700,21135553200,76300,76300,76400,76200,701
20241122,094600,21082065300,76300,76200,76300,76100,6757
20241122,094500,20567023400,76200,76100,76200,76100,2160
20241122,094400,20402514200,76200,76100,76200,76000,1577
20241122,094300,20282563000,76100,76100,76100,76000,1978
20241122,094200,20132104600,76100,76200,76300,76100,2397
20241122,094100,19949643700,76200,76400,76400,76200,3131
20241122,094000,19710819500,76300,76400,76500,76300,8847
20241122,093900,19034897300,76400,76400,76500,76300,2455
20241122,093800,18847261800,76300,76300,76400,76300,3572
20241122,093700,18574477000,76300,76300,76400,76200,2001
20241122,093600,18421764000,76200,76000,76300,76000,6202
20241122,093500,17949265900,76000,76000,76100,75900,2500
20241122,093400,17759270300,76100,76000,76100,76000,866
20241122,093300,17693397600,76000,75900,76000,75800,2618
20241122,093200,17494656800,75900,75900,75900,75800,2408
20241122,093100,17312071200,75800,76100,76100,75800,4814
20241122,093000,16946477700,76100,76100,76200,76000,2949
20241122,092900,16722067100,76100,76100,76200,76100,2082
20241122,092800,16563592000,76200,76100,76200,76100,2327
20241122,092700,16386314000,76200,76200,76200,76100,1530
20241122,092600,16269854100,76200,76200,76200,76100,1710
20241122,092500,16139653400,76100,76000,76200,76000,1521
20241122,092400,16023927300,76000,76000,76100,76000,3545
20241122,092300,15754450000,76000,76400,76500,76000,7496
20241122,092200,15182832400,76500,76300,76500,76300,7289
20241122,092100,14625868400,76400,76300,76400,76200,2093
20241122,092000,14466156000,76300,76200,76400,76200,8511
20241122,091900,13817026200,76300,76200,76300,76200,3746
20241122,091800,13531430900,76200,76100,76300,75900,7948
20241122,091700,12927176000,76000,75800,76100,75800,2335
20241122,091600,12749865500,75800,75900,76000,75600,9553
20241122,091500,12025908700,75900,76500,76500,75900,13822
20241122,091400,10971912000,76500,76300,76500,76300,8690
20241122,091300,10308152800,76200,76300,76400,76100,9060
20241122,091200,9617862000,76300,76100,76300,76000,8333
20241122,091100,8983575400,76100,76000,76200,75900,8493
20241122,091000,8337482400,76000,75600,76100,75600,15895
20241122,090900,7131074400,75500,75300,75500,75000,9198
20241122,090800,6438892600,75400,75300,75500,75200,4710
20241122,090700,6083989500,75300,75200,75400,75100,6241
20241122,090600,5614356300,75200,75500,75500,75000,9783
20241122,090500,4877631800,75400,75000,75600,75000,12145
20241122,090400,3962627000,75000,75000,75300,74900,7435
20241122,090300,3404761400,74900,75200,75300,74900,12917
20241122,090200,2435094300,75200,74700,75300,74700,6360
20241122,090100,1958188200,74800,74700,74800,74200,6791
20241122,090000,1452734600,74700,74900,74900,74500,19110