KissMeData/091990/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194700,35963312500,75900,75900,75900,75900,10219
20231122,194600,35963312500,75900,75900,75900,75900,0
20231122,194500,35963312500,75900,75900,75900,75900,0
20231122,194400,35963312500,75900,75900,75900,75900,0
20231122,194300,35963312500,75900,75900,75900,75900,0
20231122,194200,35963312500,75900,75900,75900,75900,0
20231122,194100,35963312500,75900,75900,75900,75900,0
20231122,194000,35963312500,75900,75900,75900,75900,0
20231122,193900,35963312500,75900,75900,75900,75900,0
20231122,193800,35963312500,75900,75900,75900,75900,0
20231122,193700,35963312500,75900,75900,75900,75900,0
20231122,193600,35963312500,75900,75900,75900,75900,0
20231122,193500,35963312500,75900,75900,75900,75900,0
20231122,193400,35963312500,75900,75900,75900,75900,0
20231122,193300,35963312500,75900,75900,75900,75900,0
20231122,193200,35963312500,75900,75900,75900,75900,0
20231122,193100,35963312500,75900,75900,75900,75900,0
20231122,193000,35963312500,75900,75900,75900,75900,0
20231122,192900,35963312500,75900,75900,75900,75900,0
20231122,192800,35963312500,75900,75900,75900,75900,0
20231122,192700,35963312500,75900,75900,75900,75900,0
20231122,192600,35963312500,75900,75900,75900,75900,0
20231122,192500,35963312500,75900,75900,75900,75900,0
20231122,192400,35963312500,75900,75900,75900,75900,0
20231122,192300,35963312500,75900,75900,75900,75900,0
20231122,192200,35963312500,75900,75900,75900,75900,0
20231122,192100,35963312500,75900,75900,75900,75900,0
20231122,192000,35963312500,75900,75900,75900,75900,0
20231122,191900,35963312500,75900,75900,75900,75900,0
20231122,191800,35963312500,75900,75900,75900,75900,0
20231122,191700,35963312500,75900,75900,75900,75900,10219
20231122,191600,35963312500,75900,75900,75900,75900,0
20231122,191500,35963312500,75900,75900,75900,75900,0
20231122,191400,35963312500,75900,75900,75900,75900,0
20231122,191300,35963312500,75900,75900,75900,75900,0
20231122,191200,35963312500,75900,75900,75900,75900,0
20231122,191100,35963312500,75900,75900,75900,75900,0
20231122,191000,35963312500,75900,75900,75900,75900,0
20231122,190900,35963312500,75900,75900,75900,75900,0
20231122,190800,35963312500,75900,75900,75900,75900,0
20231122,190700,35963312500,75900,75900,75900,75900,0
20231122,190600,35963312500,75900,75900,75900,75900,0
20231122,190500,35963312500,75900,75900,75900,75900,0
20231122,190400,35963312500,75900,75900,75900,75900,0
20231122,190300,35963312500,75900,75900,75900,75900,0
20231122,190200,35963312500,75900,75900,75900,75900,0
20231122,190100,35963312500,75900,75900,75900,75900,0
20231122,190000,35963312500,75900,75900,75900,75900,0
20231122,185900,35963312500,75900,75900,75900,75900,0
20231122,185800,35963312500,75900,75900,75900,75900,0
20231122,185700,35963312500,75900,75900,75900,75900,0
20231122,185600,35963312500,75900,75900,75900,75900,0
20231122,185500,35963312500,75900,75900,75900,75900,0
20231122,185400,35963312500,75900,75900,75900,75900,0
20231122,185300,35963312500,75900,75900,75900,75900,0
20231122,185200,35963312500,75900,75900,75900,75900,0
20231122,185100,35963312500,75900,75900,75900,75900,0
20231122,185000,35963312500,75900,75900,75900,75900,0
20231122,184900,35963312500,75900,75900,75900,75900,0
20231122,184800,35963312500,75900,75900,75900,75900,0
20231122,184700,35963312500,75900,75900,75900,75900,10219
20231122,184600,35963312500,75900,75900,75900,75900,0
20231122,184500,35963312500,75900,75900,75900,75900,0
20231122,184400,35963312500,75900,75900,75900,75900,0
20231122,184300,35963312500,75900,75900,75900,75900,0
20231122,184200,35963312500,75900,75900,75900,75900,0
20231122,184100,35963312500,75900,75900,75900,75900,0
20231122,184000,35963312500,75900,75900,75900,75900,0
20231122,183900,35963312500,75900,75900,75900,75900,0
20231122,183800,35963312500,75900,75900,75900,75900,0
20231122,183700,35963312500,75900,75900,75900,75900,0
20231122,183600,35963312500,75900,75900,75900,75900,0
20231122,183500,35963312500,75900,75900,75900,75900,0
20231122,183400,35963312500,75900,75900,75900,75900,0
20231122,183300,35963312500,75900,75900,75900,75900,0
20231122,183200,35963312500,75900,75900,75900,75900,0
20231122,183100,35963312500,75900,75900,75900,75900,0
20231122,183000,35963312500,75900,75900,75900,75900,0
20231122,182900,35963312500,75900,75900,75900,75900,0
20231122,182800,35963312500,75900,75900,75900,75900,0
20231122,182700,35963312500,75900,75900,75900,75900,0
20231122,182600,35963312500,75900,75900,75900,75900,0
20231122,182500,35963312500,75900,75900,75900,75900,0
20231122,182400,35963312500,75900,75900,75900,75900,0
20231122,182300,35963312500,75900,75900,75900,75900,0
20231122,182200,35963312500,75900,75900,75900,75900,0
20231122,182100,35963312500,75900,75900,75900,75900,0
20231122,182000,35963312500,75900,75900,75900,75900,0
20231122,181900,35963312500,75900,75900,75900,75900,0
20231122,181800,35963312500,75900,75900,75900,75900,0
20231122,181700,35963312500,75900,75900,75900,75900,10219
20231122,181600,35963312500,75900,75900,75900,75900,0
20231122,181500,35963312500,75900,75900,75900,75900,0
20231122,181400,35963312500,75900,75900,75900,75900,0
20231122,181300,35963312500,75900,75900,75900,75900,0
20231122,181200,35963312500,75900,75900,75900,75900,0
20231122,181100,35963312500,75900,75900,75900,75900,0
20231122,181000,35963312500,75900,75900,75900,75900,0
20231122,180900,35963312500,75900,75900,75900,75900,0
20231122,180800,35963312500,75900,75900,75900,75900,0
20231122,180700,35963312500,75900,75900,75900,75900,0
20231122,180600,35963312500,75900,75900,75900,75900,0
20231122,180500,35963312500,75900,75900,75900,75900,0
20231122,180400,35963312500,75900,75900,75900,75900,0
20231122,180300,35963312500,75900,75900,75900,75900,0
20231122,180200,35963312500,75900,75900,75900,75900,0
20231122,180100,35963312500,75900,75900,75900,75900,0
20231122,180000,35963312500,75900,75900,75900,75900,0
20231122,175900,35963312500,75900,75900,75900,75900,0
20231122,175800,35963312500,75900,75900,75900,75900,0
20231122,175700,35963312500,75900,75900,75900,75900,0
20231122,175600,35963312500,75900,75900,75900,75900,0
20231122,175500,35963312500,75900,75900,75900,75900,0
20231122,175400,35963312500,75900,75900,75900,75900,0
20231122,175300,35963312500,75900,75900,75900,75900,0
20231122,175200,35963312500,75900,75900,75900,75900,0
20231122,175100,35963312500,75900,75900,75900,75900,0
20231122,175000,35963312500,75900,75900,75900,75900,0
20231122,174900,35963312500,75900,75900,75900,75900,0
20231122,174800,35963312500,75900,75900,75900,75900,0
20231122,174700,35963312500,75900,75900,75900,75900,10219
20231122,174600,35963312500,75900,75900,75900,75900,0
20231122,174500,35963312500,75900,75900,75900,75900,0
20231122,174400,35963312500,75900,75900,75900,75900,0
20231122,174300,35963312500,75900,75900,75900,75900,0
20231122,174200,35963312500,75900,75900,75900,75900,0
20231122,174100,35963312500,75900,75900,75900,75900,0
20231122,174000,35963312500,75900,75900,75900,75900,0
20231122,173900,35963312500,75900,75900,75900,75900,0
20231122,173800,35963312500,75900,75900,75900,75900,0
20231122,173700,35963312500,75900,75900,75900,75900,0
20231122,173600,35963312500,75900,75900,75900,75900,0
20231122,173500,35963312500,75900,75900,75900,75900,0
20231122,173400,35963312500,75900,75900,75900,75900,0
20231122,173300,35963312500,75900,75900,75900,75900,0
20231122,173200,35963312500,75900,75900,75900,75900,0
20231122,173100,35963312500,75900,75900,75900,75900,0
20231122,173000,35963312500,75900,75900,75900,75900,0
20231122,172900,35963312500,75900,75900,75900,75900,0
20231122,172800,35963312500,75900,75900,75900,75900,0
20231122,172700,35963312500,75900,75900,75900,75900,0
20231122,172600,35963312500,75900,75900,75900,75900,0
20231122,172500,35963312500,75900,75900,75900,75900,0
20231122,172400,35963312500,75900,75900,75900,75900,0
20231122,172300,35963312500,75900,75900,75900,75900,0
20231122,172200,35963312500,75900,75900,75900,75900,0
20231122,172100,35963312500,75900,75900,75900,75900,0
20231122,172000,35963312500,75900,75900,75900,75900,0
20231122,171900,35963312500,75900,75900,75900,75900,0
20231122,171800,35963312500,75900,75900,75900,75900,0
20231122,171700,35963312500,75900,75900,75900,75900,10219
20231122,171600,35963312500,75900,75900,75900,75900,0
20231122,171500,35963312500,75900,75900,75900,75900,0
20231122,171400,35963312500,75900,75900,75900,75900,0
20231122,171300,35963312500,75900,75900,75900,75900,0
20231122,171200,35963312500,75900,75900,75900,75900,0
20231122,171100,35963312500,75900,75900,75900,75900,0
20231122,171000,35963312500,75900,75900,75900,75900,0
20231122,170900,35963312500,75900,75900,75900,75900,0
20231122,170800,35963312500,75900,75900,75900,75900,0
20231122,170700,35963312500,75900,75900,75900,75900,0
20231122,170600,35963312500,75900,75900,75900,75900,0
20231122,170500,35963312500,75900,75900,75900,75900,0
20231122,170400,35963312500,75900,75900,75900,75900,0
20231122,170300,35963312500,75900,75900,75900,75900,0
20231122,170200,35963312500,75900,75900,75900,75900,0
20231122,170100,35963312500,75900,75900,75900,75900,0
20231122,170000,35963312500,75900,75900,75900,75900,0
20231122,165900,35963312500,75900,75900,75900,75900,0
20231122,165800,35963312500,75900,75900,75900,75900,0
20231122,165700,35963312500,75900,75900,75900,75900,0
20231122,165600,35963312500,75900,75900,75900,75900,0
20231122,165500,35963312500,75900,75900,75900,75900,0
20231122,165400,35963312500,75900,75900,75900,75900,0
20231122,165300,35963312500,75900,75900,75900,75900,0
20231122,165200,35963312500,75900,75900,75900,75900,0
20231122,165100,35963312500,75900,75900,75900,75900,0
20231122,165000,35963312500,75900,75900,75900,75900,0
20231122,164900,35963312500,75900,75900,75900,75900,0
20231122,164800,35963312500,75900,75900,75900,75900,0
20231122,164700,35963312500,75900,75900,75900,75900,10219
20231122,164600,35963312500,75900,75900,75900,75900,0
20231122,164500,35963312500,75900,75900,75900,75900,0
20231122,164400,35963312500,75900,75900,75900,75900,0
20231122,164300,35963312500,75900,75900,75900,75900,0
20231122,164200,35963312500,75900,75900,75900,75900,0
20231122,164100,35963312500,75900,75900,75900,75900,0
20231122,164000,35963312500,75900,75900,75900,75900,0
20231122,163900,35963312500,75900,75900,75900,75900,0
20231122,163800,35963312500,75900,75900,75900,75900,0
20231122,163700,35963312500,75900,75900,75900,75900,0
20231122,163600,35963312500,75900,75900,75900,75900,0
20231122,163500,35963312500,75900,75900,75900,75900,0
20231122,163400,35963312500,75900,75900,75900,75900,0
20231122,163300,35963312500,75900,75900,75900,75900,0
20231122,163200,35963312500,75900,75900,75900,75900,0
20231122,163100,35963312500,75900,75900,75900,75900,0
20231122,163000,35963312500,75900,75900,75900,75900,0
20231122,162900,35963312500,75900,75900,75900,75900,0
20231122,162800,35963312500,75900,75900,75900,75900,0
20231122,162700,35963312500,75900,75900,75900,75900,0
20231122,162600,35963312500,75900,75900,75900,75900,0
20231122,162500,35963312500,75900,75900,75900,75900,0
20231122,162400,35963312500,75900,75900,75900,75900,0
20231122,162300,35963312500,75900,75900,75900,75900,0
20231122,162200,35963312500,75900,75900,75900,75900,0
20231122,162100,35963312500,75900,75900,75900,75900,0
20231122,162000,35963312500,75900,75900,75900,75900,0
20231122,161900,35963312500,75900,75900,75900,75900,0
20231122,161800,35963312500,75900,75900,75900,75900,0
20231122,161700,35963312500,75900,75900,75900,75900,10219
20231122,161600,35963312500,75900,75900,75900,75900,0
20231122,161500,35963312500,75900,75900,75900,75900,0
20231122,161400,35963312500,75900,75900,75900,75900,0
20231122,161300,35963312500,75900,75900,75900,75900,0
20231122,161200,35963312500,75900,75900,75900,75900,0
20231122,161100,35963312500,75900,75900,75900,75900,0
20231122,161000,35963312500,75900,75900,75900,75900,0
20231122,160900,35963312500,75900,75900,75900,75900,0
20231122,160800,35963312500,75900,75900,75900,75900,0
20231122,160700,35963312500,75900,75900,75900,75900,0
20231122,160600,35963312500,75900,75900,75900,75900,0
20231122,160500,35963312500,75900,75900,75900,75900,0
20231122,160400,35963312500,75900,75900,75900,75900,0
20231122,160300,35963312500,75900,75900,75900,75900,0
20231122,160200,35963312500,75900,75900,75900,75900,0
20231122,160100,35963312500,75900,75900,75900,75900,0
20231122,160000,35963312500,75900,75900,75900,75900,0
20231122,155900,35963312500,75900,75900,75900,75900,0
20231122,155800,35963312500,75900,75900,75900,75900,0
20231122,155700,35963312500,75900,75900,75900,75900,0
20231122,155600,35963312500,75900,75900,75900,75900,0
20231122,155500,35963312500,75900,75900,75900,75900,0
20231122,155400,35963312500,75900,75900,75900,75900,0
20231122,155300,35963312500,75900,75900,75900,75900,0
20231122,155200,35963312500,75900,75900,75900,75900,0
20231122,155100,35963312500,75900,75900,75900,75900,0
20231122,155000,35963312500,75900,75900,75900,75900,0
20231122,154900,35963312500,75900,75900,75900,75900,0
20231122,154800,35963312500,75900,75900,75900,75900,0
20231122,154700,35963312500,75900,75900,75900,75900,10219
20231122,154600,35963312500,75900,75900,75900,75900,0
20231122,154500,35963312500,75900,75900,75900,75900,0
20231122,154400,35963312500,75900,75900,75900,75900,0
20231122,154300,35963312500,75900,75900,75900,75900,0
20231122,154200,35963312500,75900,75900,75900,75900,0
20231122,154100,35963312500,75900,75900,75900,75900,0
20231122,154000,35963312500,75900,75900,75900,75900,0
20231122,153900,35963312500,75900,75900,75900,75900,0
20231122,153800,35963312500,75900,75900,75900,75900,0
20231122,153700,35963312500,75900,75900,75900,75900,0
20231122,153600,35963312500,75900,75900,75900,75900,0
20231122,153500,35963312500,75900,75900,75900,75900,0
20231122,153400,35963312500,75900,75900,75900,75900,0
20231122,153300,35963312500,75900,75900,75900,75900,0
20231122,153200,35963312500,75900,75900,75900,75900,0
20231122,153100,35963312500,75900,75900,75900,75900,0
20231122,153000,35963312500,75900,75900,75900,75900,10219
20231122,152900,35187690400,76000,76000,76000,76000,0
20231122,152800,35187690400,76000,76000,76000,76000,0
20231122,152700,35187690400,76000,76000,76000,76000,0
20231122,152600,35187690400,76000,76000,76000,76000,0
20231122,152500,35187690400,76000,76000,76000,76000,0
20231122,152400,35187690400,76000,76000,76000,76000,0
20231122,152300,35187690400,76000,76000,76000,76000,0
20231122,152200,35187690400,76000,76000,76000,76000,0
20231122,152100,35187690400,76000,76000,76000,76000,0
20231122,152000,35187690400,76000,76000,76000,76000,0
20231122,151900,35187690400,76000,76100,76100,76000,582
20231122,151800,35143449100,76100,76000,76100,76000,404
20231122,151700,35112712000,76100,76100,76100,76000,706
20231122,151600,35059037400,76100,76000,76100,76000,3166
20231122,151500,34818123300,76000,76000,76100,76000,2427
20231122,151400,34633482600,76000,76000,76000,75900,774
20231122,151300,34574659600,76000,76000,76100,76000,940
20231122,151200,34503219500,76000,76100,76100,76000,748
20231122,151100,34446346700,76000,76000,76100,76000,245
20231122,151000,34427725000,76000,76000,76100,76000,437
20231122,150900,34394510200,76100,76100,76100,76000,669
20231122,150800,34343638900,76100,76000,76100,76000,684
20231122,150700,34291654800,76000,76000,76000,76000,488
20231122,150600,34254566800,76000,76000,76000,76000,288
20231122,150500,34232678800,76100,76000,76100,76000,374
20231122,150400,34204245100,76000,76000,76100,76000,901
20231122,150300,34135693900,76000,76000,76100,76000,2033
20231122,150200,33981033200,76100,76000,76200,76000,1414
20231122,150100,33873517800,76100,76100,76100,76000,899
20231122,150000,33805112100,76100,76100,76200,76100,415
20231122,145900,33773525100,76100,76100,76200,76100,1101
20231122,145800,33689692900,76100,76000,76100,76000,591
20231122,145700,33644761500,76000,76200,76200,76000,822
20231122,145600,33582211400,76100,76100,76200,76000,887
20231122,145500,33514694200,76100,76200,76200,76000,938
20231122,145400,33443303500,76100,76000,76100,76000,1557
20231122,145300,33324839700,76100,76200,76200,76000,400
20231122,145200,33294405900,76100,76100,76200,76000,1031
20231122,145100,33215942700,76000,76200,76200,76000,1266
20231122,145000,33119602200,76100,76100,76200,76000,1869
20231122,144900,32977366000,76100,76100,76100,76000,381
20231122,144800,32948385000,76100,76100,76100,76000,456
20231122,144700,32913701000,76100,76100,76100,76000,2424
20231122,144600,32729298900,76000,76100,76100,75900,3115
20231122,144500,32492389800,76100,76100,76100,76000,471
20231122,144400,32456560100,76000,76000,76100,76000,386
20231122,144300,32427200000,76100,76100,76100,76000,422
20231122,144200,32395099300,76100,76000,76100,76000,398
20231122,144100,32364823900,76000,76100,76100,76000,708
20231122,144000,32310988300,76000,76100,76100,76000,593
20231122,143900,32265893900,76000,76100,76100,76000,879
20231122,143800,32199051700,76000,76000,76100,75900,748
20231122,143700,32142192500,76000,76100,76100,76000,1151
20231122,143600,32054682500,76000,76000,76100,76000,546
20231122,143500,32013154000,76100,76100,76100,76000,586
20231122,143400,31968578300,76100,76100,76100,75900,596
20231122,143300,31923267100,76100,76100,76100,75900,585
20231122,143200,31878784100,75900,75900,76100,75900,1215
20231122,143100,31786459400,76000,76000,76100,75900,1397
20231122,143000,31680328000,76000,76000,76100,75900,1730
20231122,142900,31548838100,76000,76000,76100,76000,537
20231122,142800,31508004000,76000,76100,76100,76000,367
20231122,142700,31480095100,76000,76000,76100,76000,516
20231122,142600,31440864800,76100,76100,76100,76000,473
20231122,142500,31404897200,76100,76000,76100,75900,847
20231122,142400,31340511100,75900,76100,76100,75900,992
20231122,142300,31265104700,76000,76000,76100,75900,995
20231122,142200,31189484200,76000,76000,76100,76000,357
20231122,142100,31162337300,76000,76100,76100,75900,2147
20231122,142000,30999157700,76000,76000,76100,76000,2086
20231122,141900,30840453400,75900,76000,76100,75900,3281
20231122,141800,30591167000,75900,76000,76100,75900,1514
20231122,141700,30476093900,76100,76000,76100,76000,497
20231122,141600,30438303800,76000,76100,76100,76000,244
20231122,141500,30419746000,76000,76100,76100,76000,295
20231122,141400,30397305600,76100,76100,76200,76100,401
20231122,141300,30366777700,76100,76200,76200,76100,299
20231122,141200,30344007900,76100,76200,76200,76100,735
20231122,141100,30288052400,76100,76100,76200,76100,2550
20231122,141000,30093758900,76100,76200,76200,76100,375
20231122,140900,30065201100,76200,76000,76200,76000,1278
20231122,140800,29967930200,76100,76100,76100,76000,1072
20231122,140700,29886369300,76000,76000,76100,76000,1446
20231122,140600,29776384400,76100,76000,76100,75900,267
20231122,140500,29756089000,75900,76000,76100,75900,923
20231122,140400,29685930700,76000,76000,76100,75900,1379
20231122,140300,29581131800,76000,75900,76100,75900,639
20231122,140200,29532577600,76000,76000,76100,75900,2279
20231122,140100,29359372700,76000,76100,76100,76000,2079
20231122,140000,29201193000,76000,76000,76100,76000,578
20231122,135900,29157242100,76000,76000,76100,75900,2968
20231122,135800,28931666700,76100,75900,76100,75900,2301
20231122,135700,28756961500,75900,76100,76200,75900,3044
20231122,135600,28525569000,76100,76000,76200,76000,2202
20231122,135500,28358014500,76000,76100,76100,76000,3422
20231122,135400,28097897700,76100,76000,76100,76000,2016
20231122,135300,27944594000,76000,76100,76100,76000,437
20231122,135200,27911360800,76100,76100,76200,76000,320
20231122,135100,27887016000,76100,76000,76200,76000,306
20231122,135000,27863730300,76100,76100,76200,76000,507
20231122,134900,27825147000,76000,76000,76300,76000,2284
20231122,134800,27651158800,76000,76100,76200,76000,3695
20231122,134700,27369659000,76100,76100,76200,76100,1012
20231122,134600,27292617700,76200,76200,76300,76000,4258
20231122,134500,26968329000,76100,76100,76300,76100,725
20231122,134400,26913115500,76100,76200,76300,76100,1030
20231122,134300,26834619400,76300,76300,76300,76200,442
20231122,134200,26800921400,76200,76200,76300,76200,835
20231122,134100,26737242900,76200,76200,76300,76200,689
20231122,134000,26684725700,76200,76200,76300,76200,2159
20231122,133900,26520159500,76200,76200,76300,76200,409
20231122,133800,26488974700,76200,76300,76300,76200,808
20231122,133700,26427342700,76300,76200,76300,76100,1104
20231122,133600,26343186200,76200,76100,76300,76100,1599
20231122,133500,26221289700,76200,76200,76200,76100,331
20231122,133400,26196068400,76200,76200,76200,76100,896
20231122,133300,26127812100,76200,76100,76200,76100,1610
20231122,133200,26005139500,76200,76200,76200,76100,2852
20231122,133100,25787935000,76200,76200,76200,76100,456
20231122,133000,25753198900,76200,76100,76200,76100,568
20231122,132900,25709941800,76200,76100,76200,76100,344
20231122,132800,25683741900,76200,76100,76200,76100,381
20231122,132700,25654712000,76200,76100,76200,76100,1321
20231122,132600,25554157900,76200,76200,76200,76100,593
20231122,132500,25508984100,76200,76100,76200,76100,337
20231122,132400,25483316400,76200,76200,76200,76100,353
20231122,132300,25456427100,76200,76100,76200,76100,558
20231122,132200,25413939500,76200,76100,76200,76000,503
20231122,132100,25375648500,76200,76100,76200,76100,366
20231122,132000,25347768400,76200,76100,76200,76100,814
20231122,131900,25285799300,76100,76100,76200,76000,873
20231122,131800,25219369300,76200,76100,76200,76100,623
20231122,131700,25171939400,76200,76200,76200,75900,1090
20231122,131600,25088934100,76200,75900,76200,75900,15674
20231122,131500,23897472200,76000,75900,76000,75800,607
20231122,131400,23851364400,75900,75900,76000,75800,3395
20231122,131300,23593645900,76000,75900,76000,75800,585
20231122,131200,23549214500,76000,75900,76000,75900,853
20231122,131100,23484444500,76000,75900,76000,75900,478
20231122,131000,23448131200,76000,75800,76000,75800,940
20231122,130900,23376764100,75900,75900,76000,75800,911
20231122,130800,23307626800,75900,75800,75900,75800,662
20231122,130700,23257412500,75900,75800,75900,75800,496
20231122,130600,23219787700,75900,75900,76000,75800,1404
20231122,130500,23113288300,75900,75900,75900,75800,475
20231122,130400,23077241700,75900,75900,76000,75800,208
20231122,130300,23061451600,76000,75900,76000,75800,4265
20231122,130200,22737722500,76000,76000,76000,75900,252
20231122,130100,22718573400,76000,75900,76000,75900,478
20231122,130000,22682268600,76000,75900,76000,75900,412
20231122,125900,22650978100,76000,76000,76000,75900,323
20231122,125800,22626431700,76000,76000,76000,75900,247
20231122,125700,22607660900,76000,75900,76000,75900,311
20231122,125600,22584031600,76000,75900,76000,75900,280
20231122,125500,22562753000,76000,75900,76000,75900,490
20231122,125400,22525526100,76000,75900,76000,75900,1283
20231122,125300,22428073000,75900,75900,76000,75900,313
20231122,125200,22404292000,76000,75900,76000,75900,299
20231122,125100,22381571400,76000,75900,76000,75900,1253
20231122,125000,22286449600,76000,75900,76000,75800,4337
20231122,124900,21957287700,75900,75800,75900,75800,366
20231122,124800,21929519400,75900,75800,75900,75800,837
20231122,124700,21866052300,75900,75900,75900,75800,228
20231122,124600,21848752600,75900,75800,75900,75800,1631
20231122,124500,21725104200,75800,75900,75900,75800,113
20231122,124400,21716534200,75900,75900,75900,75800,173
20231122,124300,21703407100,75900,75800,75900,75700,232
20231122,124200,21685820400,75900,75800,75900,75700,706
20231122,124100,21632295400,75800,75800,75900,75800,224
20231122,124000,21615298100,75800,75900,75900,75800,187
20231122,123900,21601107800,75800,75800,75900,75800,386
20231122,123800,21571839100,75900,75800,75900,75800,1096
20231122,123700,21488757500,75800,75900,75900,75700,314
20231122,123600,21464938600,75700,75800,75900,75700,341
20231122,123500,21439107800,75900,75800,75900,75700,488
20231122,123400,21402116500,75800,75800,75900,75700,1680
20231122,123300,21274779200,75700,75800,75900,75700,621
20231122,123200,21227704100,75900,75900,75900,75700,647
20231122,123100,21178624800,75800,75800,75900,75800,379
20231122,123000,21149887900,75900,75900,75900,75800,190
20231122,122900,21135470100,75800,75800,75900,75800,1179
20231122,122800,21046037200,75900,75800,75900,75800,265
20231122,122700,21025941800,75900,75800,75900,75800,243
20231122,122600,21007504700,75800,75700,75900,75700,344
20231122,122500,20981426300,75700,75900,75900,75700,1043
20231122,122400,20902378400,75800,75800,75900,75800,958
20231122,122300,20829753000,75800,75800,75900,75800,393
20231122,122200,20799949000,75800,75900,75900,75800,226
20231122,122100,20782798100,75900,75900,75900,75800,168
20231122,122000,20770051300,75800,75900,75900,75800,340
20231122,121900,20744265400,75800,75900,75900,75800,682
20231122,121800,20692553000,75800,75800,75900,75800,592
20231122,121700,20647666900,75900,75900,75900,75800,269
20231122,121600,20627263500,75900,75800,75900,75800,230
20231122,121500,20609817900,75800,75900,75900,75800,230
20231122,121400,20592368700,75900,75900,75900,75800,175
20231122,121300,20579090100,75900,75800,75900,75800,227
20231122,121200,20561870600,75800,75800,75900,75700,257
20231122,121100,20542374900,75800,75700,75900,75700,158
20231122,121000,20530394000,75800,75800,75800,75700,1979
20231122,120900,20380420000,75700,75600,75800,75600,388
20231122,120800,20351045600,75700,75800,75800,75600,237
20231122,120700,20333104300,75600,75800,75800,75600,875
20231122,120600,20266854100,75700,75700,75800,75700,376
20231122,120500,20238379600,75700,75800,75800,75700,328
20231122,120400,20213538100,75800,75600,75800,75600,643
20231122,120300,20164868000,75600,75700,75700,75600,877
20231122,120200,20098534600,75800,75800,75800,75600,1017
20231122,120100,20021554700,75800,75700,75800,75600,174
20231122,120000,20008375000,75700,75800,75800,75600,444
20231122,115900,19974773800,75700,75600,75800,75600,294
20231122,115800,19952518300,75600,75700,75800,75600,268
20231122,115700,19932238900,75700,75800,75800,75700,388
20231122,115600,19902851700,75700,75600,75700,75600,137
20231122,115500,19892492100,75600,75700,75800,75600,546
20231122,115400,19851160100,75700,75700,75800,75700,210
20231122,115300,19835252700,75700,75700,75800,75600,132
20231122,115200,19825253000,75700,75800,75800,75700,175
20231122,115100,19811993500,75700,75700,75800,75700,240
20231122,115000,19793819200,75700,75800,75800,75600,448
20231122,114900,19759861900,75600,75800,75900,75600,608
20231122,114800,19713802300,75700,75700,75800,75600,4336
20231122,114700,19385232500,75700,75700,75700,75600,339
20231122,114600,19359574000,75700,75600,75700,75600,496
20231122,114500,19322047900,75600,75600,75700,75600,179
20231122,114400,19308507500,75500,75700,75700,75500,733
20231122,114300,19253071600,75700,75700,75700,75600,179
20231122,114200,19239524000,75600,75600,75700,75600,676
20231122,114100,19188409900,75500,75600,75600,75500,175
20231122,114000,19175186300,75600,75600,75600,75500,1609
20231122,113900,19053550900,75600,75700,75700,75600,2159
20231122,113800,18890278300,75600,75600,75800,75600,4295
20231122,113700,18565143400,75600,75700,75700,75600,2080
20231122,113600,18407716600,75600,75500,75700,75500,152
20231122,113500,18396229500,75500,75600,75700,75500,3209
20231122,113400,18153649600,75600,75500,75600,75500,445
20231122,113300,18120034100,75500,75600,75600,75500,335
20231122,113200,18094738600,75600,75400,75600,75400,5299
20231122,113100,17694685700,75500,75400,75500,75400,324
20231122,113000,17670226500,75400,75500,75500,75400,738
20231122,112900,17614569500,75500,75400,75500,75400,933
20231122,112800,17544191000,75400,75400,75500,75400,447
20231122,112700,17510479200,75400,75300,75500,75300,551
20231122,112600,17468927800,75300,75300,75400,75300,1818
20231122,112500,17331864100,75400,75400,75400,75200,2832
20231122,112400,17118618300,75400,75300,75400,75300,543
20231122,112300,17077692000,75300,75300,75400,75300,211
20231122,112200,17061792700,75400,75300,75400,75300,384
20231122,112100,17032858400,75300,75400,75400,75300,208
20231122,112000,17017185600,75400,75400,75500,75300,3693
20231122,111900,16738752100,75300,75300,75400,75300,116
20231122,111800,16730008500,75400,75400,75500,75300,635
20231122,111700,16682120500,75500,75500,75500,75400,188
20231122,111600,16667930400,75400,75400,75500,75400,1202
20231122,111500,16577293500,75400,75500,75500,75300,286
20231122,111400,16555726500,75300,75400,75500,75300,2565
20231122,111300,16362362300,75400,75400,75500,75400,3035
20231122,111200,16133507600,75300,75400,75400,75300,228
20231122,111100,16116326300,75300,75400,75400,75300,855
20231122,111000,16051930500,75400,75400,75400,75300,394
20231122,110900,16022245700,75300,75400,75500,75300,3188
20231122,110800,15781905400,75500,75500,75500,75500,152
20231122,110700,15770429400,75500,75500,75500,75400,230
20231122,110600,15753073000,75400,75500,75500,75400,219
20231122,110500,15736548000,75500,75500,75500,75400,216
20231122,110400,15720243800,75500,75400,75600,75400,462
20231122,110300,15685368700,75500,75500,75600,75500,3244
20231122,110200,15440443800,75500,75500,75500,75400,204
20231122,110100,15425041900,75400,75500,75500,75400,111
20231122,110000,15416663300,75400,75600,75600,75400,349
20231122,105900,15390312800,75500,75400,75600,75300,3738
20231122,105800,15108144200,75400,75400,75400,75400,354
20231122,105700,15081452600,75400,75500,75500,75400,862
20231122,105600,15016439400,75400,75500,75500,75400,1518
20231122,105500,14901967400,75500,75500,75500,75400,459
20231122,105400,14867337200,75500,75400,75500,75400,454
20231122,105300,14833094000,75400,75500,75500,75400,340
20231122,105200,14807447500,75500,75500,75500,75400,686
20231122,105100,14755708500,75400,75400,75500,75400,380
20231122,105000,14727048100,75500,75500,75500,75400,501
20231122,104900,14689258500,75400,75400,75400,75300,2858
20231122,104800,14473770000,75400,75400,75400,75300,171
20231122,104700,14460881400,75400,75300,75400,75300,291
20231122,104600,14438949600,75300,75400,75400,75300,381
20231122,104500,14410252500,75400,75400,75400,75300,181
20231122,104400,14396606100,75300,75400,75400,75300,130
20231122,104300,14386810000,75400,75300,75400,75300,883
20231122,104200,14320308100,75300,75300,75400,75300,842
20231122,104100,14256898400,75300,75300,75300,75200,239
20231122,104000,14238907200,75300,75300,75400,75300,1157
20231122,103900,14151772000,75300,75400,75400,75300,192
20231122,103800,14137307400,75300,75300,75400,75300,237
20231122,103700,14119450900,75300,75300,75400,75300,393
20231122,103600,14089837700,75400,75300,75400,75300,184
20231122,103500,14075973000,75400,75400,75400,75200,196
20231122,103400,14061206800,75200,75200,75400,75200,738
20231122,103300,14005677800,75400,75000,75400,75000,5876
20231122,103200,13563492100,75100,75000,75100,75000,483
20231122,103100,13527225800,75100,75200,75200,75000,302
20231122,103000,13504534200,75200,75100,75200,75100,746
20231122,102900,13448493700,75100,75000,75200,75000,561
20231122,102800,13406397700,75000,75000,75200,75000,489
20231122,102700,13369681300,75100,75100,75200,75100,536
20231122,102600,13329421200,75200,75100,75200,75100,321
20231122,102500,13305289600,75300,75200,75300,75100,1740
20231122,102400,13174589200,75200,75100,75200,75100,815
20231122,102300,13113362700,75100,75200,75300,75100,1114
20231122,102200,13029580800,75200,75200,75300,75100,1888
20231122,102100,12887599100,75200,75300,75300,75200,364
20231122,102000,12860219900,75300,75200,75300,75100,3082
20231122,101900,12628527400,75200,75200,75200,75100,898
20231122,101800,12561002000,75200,75300,75300,75100,578
20231122,101700,12517533900,75300,75200,75300,75200,375
20231122,101600,12489316200,75300,75300,75300,75200,355
20231122,101500,12462600700,75200,75200,75300,75200,1212
20231122,101400,12371439900,75300,75100,75300,75100,1815
20231122,101300,12234934400,75100,75100,75300,75100,178
20231122,101200,12221546200,75300,75200,75300,75200,1053
20231122,101100,12142334500,75300,75200,75300,75200,1276
20231122,101000,12046351300,75300,75300,75300,75200,1076
20231122,100900,11965409300,75200,75300,75300,75200,962
20231122,100800,11893043100,75300,75200,75300,75200,386
20231122,100700,11863992400,75200,75200,75400,75200,489
20231122,100600,11827213200,75200,75200,75300,75100,637
20231122,100500,11779300200,75300,75200,75300,75200,562
20231122,100400,11737024500,75300,75300,75300,75200,1588
20231122,100300,11617592800,75300,75300,75300,75200,326
20231122,100200,11593051400,75300,75300,75400,75300,588
20231122,100100,11548748800,75400,75000,75400,75000,3956
20231122,100000,11251209700,75000,75000,75200,74900,1405
20231122,095900,11145719700,75000,75000,75100,74900,5441
20231122,095800,10737728400,74900,75100,75100,74900,1215
20231122,095700,10646593300,75100,75000,75100,74900,3618
20231122,095600,10375249500,75000,75000,75100,74900,3517
20231122,095500,10111472500,75000,75000,75100,75000,574
20231122,095400,10068402600,75000,75000,75100,74900,3269
20231122,095300,9823274300,75000,75000,75000,74900,311
20231122,095200,9799956400,75000,75000,75100,75000,2186
20231122,095100,9635999600,75000,75000,75100,74900,1909
20231122,095000,9492823900,75000,74900,75000,74900,2063
20231122,094900,9338141300,75000,75000,75000,74800,4039
20231122,094800,9035564400,74900,75100,75100,74900,3642
20231122,094700,8762408000,75000,75000,75100,75000,1081
20231122,094600,8681303300,75000,75100,75200,75000,6258
20231122,094500,8211720900,75100,75100,75200,75100,368
20231122,094400,8184071100,75200,75200,75300,75100,652
20231122,094300,8135051800,75200,75200,75200,75100,4684
20231122,094200,7783076000,75200,75200,75300,75100,795
20231122,094100,7723288000,75200,75300,75300,75100,2726
20231122,094000,7518246300,75300,75200,75300,75200,3020
20231122,093900,7290972900,75200,75300,75300,75200,2944
20231122,093800,7069488300,75200,75200,75300,75200,908
20231122,093700,7001169000,75300,75300,75400,75300,416
20231122,093600,6969824700,75400,75300,75400,75200,287
20231122,093500,6948218500,75300,75300,75400,75300,267
20231122,093400,6928104800,75300,75400,75500,75200,4632
20231122,093300,6578872800,75400,75300,75400,75300,1817
20231122,093200,6441897400,75200,75300,75400,75200,3446
20231122,093100,6182472000,75400,75300,75400,75300,742
20231122,093000,6126582200,75400,75300,75400,75300,289
20231122,092900,6104799300,75400,75400,75400,75300,573
20231122,092800,6061617400,75400,75300,75400,75300,164
20231122,092700,6049258900,75300,75300,75400,75200,1037
20231122,092600,5971173200,75300,75300,75400,75300,430
20231122,092500,5938776400,75400,75600,75600,75400,994
20231122,092400,5863788600,75500,75200,75600,75200,3423
20231122,092300,5605495300,75300,75400,75400,75200,1623
20231122,092200,5483264800,75400,75400,75400,75300,399
20231122,092100,5453200800,75400,75500,75500,75300,3108
20231122,092000,5218761300,75400,75400,75500,75300,3732
20231122,091900,4937433300,75300,75300,75400,75300,1740
20231122,091800,4806390100,75300,75400,75400,75300,1437
20231122,091700,4698107400,75400,75200,75400,75100,2586
20231122,091600,4503332200,75200,75200,75300,75100,750
20231122,091500,4446907800,75200,75200,75200,75000,3329
20231122,091400,4196815300,75200,75100,75300,75100,1116
20231122,091300,4112909300,75200,75100,75400,75100,5105
20231122,091200,3728822000,75100,75000,75200,74900,5390
20231122,091100,3324548000,75000,75000,75400,75000,6125
20231122,091000,2864544600,75000,75300,75400,75000,7368
20231122,090900,2310877700,75300,75500,75500,75300,2205
20231122,090800,2144712100,75400,75600,75700,75400,2334
20231122,090700,1968460200,75600,75600,75700,75500,2643
20231122,090600,1768718700,75600,75800,75800,75500,3400
20231122,090500,1511434900,75800,75800,75900,75700,2884
20231122,090400,1292829700,75800,75900,75900,75800,1867
20231122,090300,1151291400,75900,75900,75900,75700,2071
20231122,090200,994293400,75800,75500,76000,75500,5621
20231122,090100,568086000,75500,75400,75600,75400,1638
20231122,090000,444503000,75400,75300,75600,75200,5659