KissMeData/105560/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,201500,222513967200,98000,98000,98000,98000,1676180
20241125,201400,222513967200,98000,98000,98000,98000,0
20241125,201300,222513967200,98000,98000,98000,98000,0
20241125,201200,222513967200,98000,98000,98000,98000,0
20241125,201100,222513967200,98000,98000,98000,98000,0
20241125,201000,222513967200,98000,98000,98000,98000,0
20241125,200900,222513967200,98000,98000,98000,98000,0
20241125,200800,222513967200,98000,98000,98000,98000,0
20241125,200700,222513967200,98000,98000,98000,98000,0
20241125,200600,222513967200,98000,98000,98000,98000,0
20241125,200500,222513967200,98000,98000,98000,98000,0
20241125,200400,222513967200,98000,98000,98000,98000,0
20241125,200300,222513967200,98000,98000,98000,98000,0
20241125,200200,222513967200,98000,98000,98000,98000,0
20241125,200100,222513967200,98000,98000,98000,98000,0
20241125,200000,222513967200,98000,98000,98000,98000,0
20241125,195900,222513967200,98000,98000,98000,98000,0
20241125,195800,222513967200,98000,98000,98000,98000,0
20241125,195700,222513967200,98000,98000,98000,98000,0
20241125,195600,222513967200,98000,98000,98000,98000,0
20241125,195500,222513967200,98000,98000,98000,98000,0
20241125,195400,222513967200,98000,98000,98000,98000,0
20241125,195300,222513967200,98000,98000,98000,98000,0
20241125,195200,222513967200,98000,98000,98000,98000,0
20241125,195100,222513967200,98000,98000,98000,98000,0
20241125,195000,222513967200,98000,98000,98000,98000,0
20241125,194900,222513967200,98000,98000,98000,98000,0
20241125,194800,222513967200,98000,98000,98000,98000,0
20241125,194700,222513967200,98000,98000,98000,98000,0
20241125,194600,222513967200,98000,98000,98000,98000,0
20241125,194500,222513967200,98000,98000,98000,98000,1676180
20241125,194400,222513967200,98000,98000,98000,98000,0
20241125,194300,222513967200,98000,98000,98000,98000,0
20241125,194200,222513967200,98000,98000,98000,98000,0
20241125,194100,222513967200,98000,98000,98000,98000,0
20241125,194000,222513967200,98000,98000,98000,98000,0
20241125,193900,222513967200,98000,98000,98000,98000,0
20241125,193800,222513967200,98000,98000,98000,98000,0
20241125,193700,222513967200,98000,98000,98000,98000,0
20241125,193600,222513967200,98000,98000,98000,98000,0
20241125,193500,222513967200,98000,98000,98000,98000,0
20241125,193400,222513967200,98000,98000,98000,98000,0
20241125,193300,222513967200,98000,98000,98000,98000,0
20241125,193200,222513967200,98000,98000,98000,98000,0
20241125,193100,222513967200,98000,98000,98000,98000,0
20241125,193000,222513967200,98000,98000,98000,98000,0
20241125,192900,222513967200,98000,98000,98000,98000,0
20241125,192800,222513967200,98000,98000,98000,98000,0
20241125,192700,222513967200,98000,98000,98000,98000,0
20241125,192600,222513967200,98000,98000,98000,98000,0
20241125,192500,222513967200,98000,98000,98000,98000,0
20241125,192400,222513967200,98000,98000,98000,98000,0
20241125,192300,222513967200,98000,98000,98000,98000,0
20241125,192200,222513967200,98000,98000,98000,98000,0
20241125,192100,222513967200,98000,98000,98000,98000,0
20241125,192000,222513967200,98000,98000,98000,98000,0
20241125,191900,222513967200,98000,98000,98000,98000,0
20241125,191800,222513967200,98000,98000,98000,98000,0
20241125,191700,222513967200,98000,98000,98000,98000,0
20241125,191600,222513967200,98000,98000,98000,98000,0
20241125,191500,222513967200,98000,98000,98000,98000,1676180
20241125,191400,222513967200,98000,98000,98000,98000,0
20241125,191300,222513967200,98000,98000,98000,98000,0
20241125,191200,222513967200,98000,98000,98000,98000,0
20241125,191100,222513967200,98000,98000,98000,98000,0
20241125,191000,222513967200,98000,98000,98000,98000,0
20241125,190900,222513967200,98000,98000,98000,98000,0
20241125,190800,222513967200,98000,98000,98000,98000,0
20241125,190700,222513967200,98000,98000,98000,98000,0
20241125,190600,222513967200,98000,98000,98000,98000,0
20241125,190500,222513967200,98000,98000,98000,98000,0
20241125,190400,222513967200,98000,98000,98000,98000,0
20241125,190300,222513967200,98000,98000,98000,98000,0
20241125,190200,222513967200,98000,98000,98000,98000,0
20241125,190100,222513967200,98000,98000,98000,98000,0
20241125,190000,222513967200,98000,98000,98000,98000,0
20241125,185900,222513967200,98000,98000,98000,98000,0
20241125,185800,222513967200,98000,98000,98000,98000,0
20241125,185700,222513967200,98000,98000,98000,98000,0
20241125,185600,222513967200,98000,98000,98000,98000,0
20241125,185500,222513967200,98000,98000,98000,98000,0
20241125,185400,222513967200,98000,98000,98000,98000,0
20241125,185300,222513967200,98000,98000,98000,98000,0
20241125,185200,222513967200,98000,98000,98000,98000,0
20241125,185100,222513967200,98000,98000,98000,98000,0
20241125,185000,222513967200,98000,98000,98000,98000,0
20241125,184900,222513967200,98000,98000,98000,98000,0
20241125,184800,222513967200,98000,98000,98000,98000,0
20241125,184700,222513967200,98000,98000,98000,98000,0
20241125,184600,222513967200,98000,98000,98000,98000,0
20241125,184500,222513967200,98000,98000,98000,98000,1676180
20241125,184400,222513967200,98000,98000,98000,98000,0
20241125,184300,222513967200,98000,98000,98000,98000,0
20241125,184200,222513967200,98000,98000,98000,98000,0
20241125,184100,222513967200,98000,98000,98000,98000,0
20241125,184000,222513967200,98000,98000,98000,98000,0
20241125,183900,222513967200,98000,98000,98000,98000,0
20241125,183800,222513967200,98000,98000,98000,98000,0
20241125,183700,222513967200,98000,98000,98000,98000,0
20241125,183600,222513967200,98000,98000,98000,98000,0
20241125,183500,222513967200,98000,98000,98000,98000,0
20241125,183400,222513967200,98000,98000,98000,98000,0
20241125,183300,222513967200,98000,98000,98000,98000,0
20241125,183200,222513967200,98000,98000,98000,98000,0
20241125,183100,222513967200,98000,98000,98000,98000,0
20241125,183000,222513967200,98000,98000,98000,98000,0
20241125,182900,222513967200,98000,98000,98000,98000,0
20241125,182800,222513967200,98000,98000,98000,98000,0
20241125,182700,222513967200,98000,98000,98000,98000,0
20241125,182600,222513967200,98000,98000,98000,98000,0
20241125,182500,222513967200,98000,98000,98000,98000,0
20241125,182400,222513967200,98000,98000,98000,98000,0
20241125,182300,222513967200,98000,98000,98000,98000,0
20241125,182200,222513967200,98000,98000,98000,98000,0
20241125,182100,222513967200,98000,98000,98000,98000,0
20241125,182000,222513967200,98000,98000,98000,98000,0
20241125,181900,222513967200,98000,98000,98000,98000,0
20241125,181800,222513967200,98000,98000,98000,98000,0
20241125,181700,222513967200,98000,98000,98000,98000,0
20241125,181600,222513967200,98000,98000,98000,98000,0
20241125,181500,222513967200,98000,98000,98000,98000,1676180
20241125,181400,222513967200,98000,98000,98000,98000,0
20241125,181300,222513967200,98000,98000,98000,98000,0
20241125,181200,222513967200,98000,98000,98000,98000,0
20241125,181100,222513967200,98000,98000,98000,98000,0
20241125,181000,222513967200,98000,98000,98000,98000,0
20241125,180900,222513967200,98000,98000,98000,98000,0
20241125,180800,222513967200,98000,98000,98000,98000,0
20241125,180700,222513967200,98000,98000,98000,98000,0
20241125,180600,222513967200,98000,98000,98000,98000,0
20241125,180500,222513967200,98000,98000,98000,98000,0
20241125,180400,222513967200,98000,98000,98000,98000,0
20241125,180300,222513967200,98000,98000,98000,98000,0
20241125,180200,222513967200,98000,98000,98000,98000,0
20241125,180100,222513967200,98000,98000,98000,98000,0
20241125,180000,222513967200,98000,98000,98000,98000,0
20241125,175900,222513967200,98000,98000,98000,98000,0
20241125,175800,222513967200,98000,98000,98000,98000,0
20241125,175700,222513967200,98000,98000,98000,98000,0
20241125,175600,222513967200,98000,98000,98000,98000,0
20241125,175500,222513967200,98000,98000,98000,98000,0
20241125,175400,222513967200,98000,98000,98000,98000,0
20241125,175300,222513967200,98000,98000,98000,98000,0
20241125,175200,222513967200,98000,98000,98000,98000,0
20241125,175100,222513967200,98000,98000,98000,98000,0
20241125,175000,222513967200,98000,98000,98000,98000,0
20241125,174900,222513967200,98000,98000,98000,98000,0
20241125,174800,222513967200,98000,98000,98000,98000,0
20241125,174700,222513967200,98000,98000,98000,98000,0
20241125,174600,222513967200,98000,98000,98000,98000,0
20241125,174500,222513967200,98000,98000,98000,98000,1676180
20241125,174400,222513967200,98000,98000,98000,98000,0
20241125,174300,222513967200,98000,98000,98000,98000,0
20241125,174200,222513967200,98000,98000,98000,98000,0
20241125,174100,222513967200,98000,98000,98000,98000,0
20241125,174000,222513967200,98000,98000,98000,98000,0
20241125,173900,222513967200,98000,98000,98000,98000,0
20241125,173800,222513967200,98000,98000,98000,98000,0
20241125,173700,222513967200,98000,98000,98000,98000,0
20241125,173600,222513967200,98000,98000,98000,98000,0
20241125,173500,222513967200,98000,98000,98000,98000,0
20241125,173400,222513967200,98000,98000,98000,98000,0
20241125,173300,222513967200,98000,98000,98000,98000,0
20241125,173200,222513967200,98000,98000,98000,98000,0
20241125,173100,222513967200,98000,98000,98000,98000,0
20241125,173000,222513967200,98000,98000,98000,98000,0
20241125,172900,222513967200,98000,98000,98000,98000,0
20241125,172800,222513967200,98000,98000,98000,98000,0
20241125,172700,222513967200,98000,98000,98000,98000,0
20241125,172600,222513967200,98000,98000,98000,98000,0
20241125,172500,222513967200,98000,98000,98000,98000,0
20241125,172400,222513967200,98000,98000,98000,98000,0
20241125,172300,222513967200,98000,98000,98000,98000,0
20241125,172200,222513967200,98000,98000,98000,98000,0
20241125,172100,222513967200,98000,98000,98000,98000,0
20241125,172000,222513967200,98000,98000,98000,98000,0
20241125,171900,222513967200,98000,98000,98000,98000,0
20241125,171800,222513967200,98000,98000,98000,98000,0
20241125,171700,222513967200,98000,98000,98000,98000,0
20241125,171600,222513967200,98000,98000,98000,98000,0
20241125,171500,222513967200,98000,98000,98000,98000,1676180
20241125,171400,222513967200,98000,98000,98000,98000,0
20241125,171300,222513967200,98000,98000,98000,98000,0
20241125,171200,222513967200,98000,98000,98000,98000,0
20241125,171100,222513967200,98000,98000,98000,98000,0
20241125,171000,222513967200,98000,98000,98000,98000,0
20241125,170900,222513967200,98000,98000,98000,98000,0
20241125,170800,222513967200,98000,98000,98000,98000,0
20241125,170700,222513967200,98000,98000,98000,98000,0
20241125,170600,222513967200,98000,98000,98000,98000,0
20241125,170500,222513967200,98000,98000,98000,98000,0
20241125,170400,222513967200,98000,98000,98000,98000,0
20241125,170300,222513967200,98000,98000,98000,98000,0
20241125,170200,222513967200,98000,98000,98000,98000,0
20241125,170100,222513967200,98000,98000,98000,98000,0
20241125,170000,222513967200,98000,98000,98000,98000,0
20241125,165900,222513967200,98000,98000,98000,98000,0
20241125,165800,222513967200,98000,98000,98000,98000,0
20241125,165700,222513967200,98000,98000,98000,98000,0
20241125,165600,222513967200,98000,98000,98000,98000,0
20241125,165500,222513967200,98000,98000,98000,98000,0
20241125,165400,222513967200,98000,98000,98000,98000,0
20241125,165300,222513967200,98000,98000,98000,98000,0
20241125,165200,222513967200,98000,98000,98000,98000,0
20241125,165100,222513967200,98000,98000,98000,98000,0
20241125,165000,222513967200,98000,98000,98000,98000,0
20241125,164900,222513967200,98000,98000,98000,98000,0
20241125,164800,222513967200,98000,98000,98000,98000,0
20241125,164700,222513967200,98000,98000,98000,98000,0
20241125,164600,222513967200,98000,98000,98000,98000,0
20241125,164500,222513967200,98000,98000,98000,98000,1676180
20241125,164400,222513967200,98000,98000,98000,98000,0
20241125,164300,222513967200,98000,98000,98000,98000,0
20241125,164200,222513967200,98000,98000,98000,98000,0
20241125,164100,222513967200,98000,98000,98000,98000,0
20241125,164000,222513967200,98000,98000,98000,98000,0
20241125,163900,222513967200,98000,98000,98000,98000,0
20241125,163800,222513967200,98000,98000,98000,98000,0
20241125,163700,222513967200,98000,98000,98000,98000,0
20241125,163600,222513967200,98000,98000,98000,98000,0
20241125,163500,222513967200,98000,98000,98000,98000,0
20241125,163400,222513967200,98000,98000,98000,98000,0
20241125,163300,222513967200,98000,98000,98000,98000,0
20241125,163200,222513967200,98000,98000,98000,98000,0
20241125,163100,222513967200,98000,98000,98000,98000,0
20241125,163000,222513967200,98000,98000,98000,98000,0
20241125,162900,222513967200,98000,98000,98000,98000,0
20241125,162800,222513967200,98000,98000,98000,98000,0
20241125,162700,222513967200,98000,98000,98000,98000,0
20241125,162600,222513967200,98000,98000,98000,98000,0
20241125,162500,222513967200,98000,98000,98000,98000,0
20241125,162400,222513967200,98000,98000,98000,98000,0
20241125,162300,222513967200,98000,98000,98000,98000,0
20241125,162200,222513967200,98000,98000,98000,98000,0
20241125,162100,222513967200,98000,98000,98000,98000,0
20241125,162000,222513967200,98000,98000,98000,98000,0
20241125,161900,222513967200,98000,98000,98000,98000,0
20241125,161800,222513967200,98000,98000,98000,98000,0
20241125,161700,222513967200,98000,98000,98000,98000,0
20241125,161600,222513967200,98000,98000,98000,98000,0
20241125,161500,222513967200,98000,98000,98000,98000,1676180
20241125,161400,222513967200,98000,98000,98000,98000,0
20241125,161300,222513967200,98000,98000,98000,98000,0
20241125,161200,222513967200,98000,98000,98000,98000,0
20241125,161100,222513967200,98000,98000,98000,98000,0
20241125,161000,222513967200,98000,98000,98000,98000,0
20241125,160900,222513967200,98000,98000,98000,98000,0
20241125,160800,222513967200,98000,98000,98000,98000,0
20241125,160700,222513967200,98000,98000,98000,98000,0
20241125,160600,222513967200,98000,98000,98000,98000,0
20241125,160500,222513967200,98000,98000,98000,98000,0
20241125,160400,222513967200,98000,98000,98000,98000,0
20241125,160300,222513967200,98000,98000,98000,98000,0
20241125,160200,222513967200,98000,98000,98000,98000,0
20241125,160100,222513967200,98000,98000,98000,98000,0
20241125,160000,222513967200,98000,98000,98000,98000,0
20241125,155900,222513967200,98000,98000,98000,98000,0
20241125,155800,222513967200,98000,98000,98000,98000,0
20241125,155700,222513967200,98000,98000,98000,98000,0
20241125,155600,222513967200,98000,98000,98000,98000,0
20241125,155500,222513967200,98000,98000,98000,98000,0
20241125,155400,222513967200,98000,98000,98000,98000,0
20241125,155300,222513967200,98000,98000,98000,98000,0
20241125,155200,222513967200,98000,98000,98000,98000,0
20241125,155100,222513967200,98000,98000,98000,98000,0
20241125,155000,222513967200,98000,98000,98000,98000,0
20241125,154900,222513967200,98000,98000,98000,98000,0
20241125,154800,222513967200,98000,98000,98000,98000,0
20241125,154700,222513967200,98000,98000,98000,98000,0
20241125,154600,222513967200,98000,98000,98000,98000,0
20241125,154500,222513967200,98000,98000,98000,98000,1676180
20241125,154400,222513967200,98000,98000,98000,98000,0
20241125,154300,222513967200,98000,98000,98000,98000,0
20241125,154200,222513967200,98000,98000,98000,98000,0
20241125,154100,222513967200,98000,98000,98000,98000,0
20241125,154000,222513967200,98000,98000,98000,98000,0
20241125,153900,222513967200,98000,98000,98000,98000,0
20241125,153800,222513967200,98000,98000,98000,98000,0
20241125,153700,222513967200,98000,98000,98000,98000,0
20241125,153600,222513967200,98000,98000,98000,98000,0
20241125,153500,222513967200,98000,98000,98000,98000,0
20241125,153400,222513967200,98000,98000,98000,98000,0
20241125,153300,222513967200,98000,98000,98000,98000,0
20241125,153200,222513967200,98000,98000,98000,98000,0
20241125,153100,222513967200,98000,98000,98000,98000,0
20241125,153000,222513967200,98000,98000,98000,98000,1676180
20241125,152900,58248327200,98800,98800,98800,98800,0
20241125,152800,58248327200,98800,98800,98800,98800,0
20241125,152700,58248327200,98800,98800,98800,98800,0
20241125,152600,58248327200,98800,98800,98800,98800,0
20241125,152500,58248327200,98800,98800,98800,98800,0
20241125,152400,58248327200,98800,98800,98800,98800,0
20241125,152300,58248327200,98800,98800,98800,98800,0
20241125,152200,58248327200,98800,98800,98800,98800,0
20241125,152100,58248327200,98800,98800,98800,98800,0
20241125,152000,58248327200,98800,98800,98800,98800,0
20241125,151900,58248327200,98800,98900,99000,98800,2921
20241125,151800,57959486600,98900,99000,99000,98900,2626
20241125,151700,57699745600,98900,99000,99000,98800,3687
20241125,151600,57335057200,98900,99000,99100,98900,3473
20241125,151500,56991275100,99000,99000,99100,99000,462
20241125,151400,56945527300,99100,98700,99100,98700,10482
20241125,151300,55909533900,98700,98700,98800,98700,1395
20241125,151200,55771831700,98800,98700,98800,98700,1692
20241125,151100,55604799000,98800,98800,98900,98700,3051
20241125,151000,55303540100,98900,98800,98900,98800,2680
20241125,150900,55038751200,98800,98900,98900,98800,1430
20241125,150800,54897461500,98900,98900,98900,98800,1444
20241125,150700,54754733700,98900,98900,98900,98800,1677
20241125,150600,54588978400,98800,98800,98900,98800,1560
20241125,150500,54434838600,98900,98800,98900,98800,905
20241125,150400,54345418400,98800,98900,98900,98800,1583
20241125,150300,54188945000,98800,98800,98900,98800,1066
20241125,150200,54083597000,98800,98800,98900,98800,694
20241125,150100,54015020600,98800,98900,98900,98800,916
20241125,150000,53924488100,98900,98800,98900,98800,847
20241125,145900,53840751200,98800,98900,98900,98800,1617
20241125,145800,53680948300,98900,98900,99000,98900,2169
20241125,145700,53466425400,98900,99100,99100,98900,1075
20241125,145600,53360035600,99000,99000,99100,98900,5190
20241125,145500,52846244300,99100,99000,99100,99000,1683
20241125,145400,52679558900,99000,99100,99200,99000,1075
20241125,145300,52573078600,99200,99100,99200,99100,845
20241125,145200,52489333600,99100,99100,99200,99100,977
20241125,145100,52392498900,99100,99100,99200,99100,1382
20241125,145000,52255530500,99200,99200,99200,99100,1236
20241125,144900,52132949600,99200,99100,99200,99100,716
20241125,144800,52061953900,99100,99100,99200,99100,823
20241125,144700,51980386100,99100,99100,99200,99000,2997
20241125,144600,51683373000,99000,99000,99100,99000,458
20241125,144500,51638012100,99000,99000,99100,99000,343
20241125,144400,51604047000,99000,99100,99200,99000,1083
20241125,144300,51496717200,99100,99000,99200,99000,1152
20241125,144200,51382525500,99100,99100,99100,99000,2554
20241125,144100,51129438100,99100,99100,99100,99000,1520
20241125,144000,50978837200,99000,99000,99100,99000,476
20241125,143900,50931705100,99000,99100,99200,99000,7282
20241125,143800,50210318700,99100,99100,99200,99100,775
20241125,143700,50133459800,99200,99200,99200,99100,486
20241125,143600,50085275600,99200,99000,99200,99000,8478
20241125,143500,49245083600,99000,99000,99100,99000,710
20241125,143400,49174771000,99100,99100,99100,99000,815
20241125,143300,49094059400,99000,99000,99100,99000,671
20241125,143200,49027612100,99000,99000,99100,99000,1401
20241125,143100,48888853100,99000,99100,99100,99000,866
20241125,143000,48803084800,99100,99000,99100,99000,619
20241125,142900,48741794500,99100,99100,99100,99000,441
20241125,142800,48698114000,99100,99100,99100,99000,266
20241125,142700,48671771100,99100,99000,99100,99000,965
20241125,142600,48576225200,99000,99100,99100,99000,296
20241125,142500,48546908300,99100,99000,99100,99000,278
20241125,142400,48519374000,99100,99000,99100,98900,6817
20241125,142300,47844455300,99000,98900,99000,98900,1145
20241125,142200,47731204000,98900,98900,99000,98900,1272
20241125,142100,47605379100,98900,98900,99000,98900,1282
20241125,142000,47478579900,99000,99100,99100,98900,4901
20241125,141900,46993397000,99000,99000,99100,99000,950
20241125,141800,46899326700,99000,99100,99100,99000,493
20241125,141700,46850494600,99100,99100,99100,99000,1302
20241125,141600,46721528400,99000,99000,99100,99000,320
20241125,141500,46689839200,99000,99000,99100,99000,1211
20241125,141400,46569872700,99100,99000,99100,99000,281
20241125,141300,46542042500,99100,99000,99100,99000,773
20241125,141200,46465456200,99000,99000,99100,98900,7661
20241125,141100,45706907100,99000,98900,99000,98800,3575
20241125,141000,45353300500,98800,98900,98900,98800,311
20241125,140900,45322562600,98900,98900,98900,98800,510
20241125,140800,45272162800,98900,98900,98900,98800,795
20241125,140700,45193593800,98900,98800,98900,98800,763
20241125,140600,45118168300,98800,98800,98900,98800,1133
20241125,140500,45006152800,98800,98800,98900,98800,546
20241125,140400,44952197400,98800,98800,98900,98800,483
20241125,140300,44904470000,98900,98800,98900,98800,894
20241125,140200,44816106800,98800,98900,98900,98800,574
20241125,140100,44759376400,98900,98700,99000,98700,6534
20241125,140000,44113651600,98800,98700,98800,98700,924
20241125,135900,44022439600,98700,98800,98800,98700,1242
20241125,135800,43899787700,98800,98700,98800,98700,1005
20241125,135700,43800579800,98700,98800,98900,98700,2169
20241125,135600,43586302500,98800,98800,98900,98800,714
20241125,135500,43515750800,98900,98800,98900,98800,878
20241125,135400,43428994400,98900,98800,98900,98800,750
20241125,135300,43354886200,98800,98800,98900,98800,1012
20241125,135200,43254879000,98800,98800,98900,98800,952
20241125,135100,43160816300,98800,98800,98900,98800,869
20241125,135000,43074947600,98800,98800,98900,98800,697
20241125,134900,43006079500,98800,98800,98900,98800,1063
20241125,134800,42901045900,98800,98800,98900,98800,1227
20241125,134700,42779798100,98800,98800,98900,98800,791
20241125,134600,42701646200,98800,98800,98900,98800,694
20241125,134500,42633071700,98800,98800,98900,98800,901
20241125,134400,42544048800,98800,98900,98900,98800,606
20241125,134300,42484169800,98800,98900,98900,98800,558
20241125,134200,42429020600,98800,98800,98900,98800,739
20241125,134100,42355978000,98800,98900,99000,98800,651
20241125,134000,42291616900,98900,98900,99000,98900,920
20241125,133900,42200596200,98800,98900,99000,98800,2956
20241125,133800,41908266900,99000,98900,99000,98900,1788
20241125,133700,41731358600,98900,98900,99000,98900,693
20241125,133600,41662785100,98900,99000,99000,98900,627
20241125,133500,41600758900,98900,98900,99000,98900,708
20241125,133400,41530727100,99000,99000,99100,98900,4570
20241125,133300,41078349800,99000,99100,99100,99000,735
20241125,133200,41005548500,99100,99000,99100,99000,580
20241125,133100,40948107400,99000,99000,99100,99000,477
20241125,133000,40900877900,99000,99000,99100,99000,442
20241125,132900,40857114300,99000,99000,99100,99000,461
20241125,132800,40811457900,99100,99100,99100,99000,236
20241125,132700,40788092100,99000,99000,99100,99000,515
20241125,132600,40737078500,99000,99000,99100,98900,26576
20241125,132500,38106058000,99000,98900,99000,98900,475
20241125,132400,38059065400,99000,98900,99000,98900,749
20241125,132300,37984933700,98900,98900,99000,98900,341
20241125,132200,37951202700,98900,98900,99000,98900,1590
20241125,132100,37793941900,98900,98700,99000,98700,11672
20241125,132000,36640270300,98700,98700,98800,98700,581
20241125,131900,36582918800,98700,98800,98800,98700,2067
20241125,131800,36378899000,98700,98700,98800,98700,624
20241125,131700,36317303300,98700,98800,98800,98700,372
20241125,131600,36280575900,98700,98800,98800,98700,966
20241125,131500,36185150600,98800,98700,98800,98700,551
20241125,131400,36130756300,98700,98700,98800,98700,169
20241125,131300,36114068900,98700,98700,98800,98700,214
20241125,131200,36092943400,98700,98800,98800,98700,224
20241125,131100,36070828300,98700,98700,98800,98600,3751
20241125,131000,35700617300,98700,98800,98800,98700,865
20241125,130900,35615236700,98700,98700,98800,98700,360
20241125,130800,35579704400,98700,98700,98800,98700,540
20241125,130700,35526396500,98700,98800,98800,98700,507
20241125,130600,35476317200,98700,98800,98800,98700,257
20241125,130500,35450947500,98700,98700,98800,98700,292
20241125,130400,35422110500,98700,98700,98800,98700,247
20241125,130300,35397724500,98700,98700,98800,98700,1332
20241125,130200,35266148100,98700,98700,98800,98700,167
20241125,130100,35249657100,98700,98500,98800,98500,3231
20241125,130000,34931019200,98500,98500,98600,98500,536
20241125,125900,34878201400,98500,98500,98600,98500,464
20241125,125800,34832487300,98500,98700,98700,98500,853
20241125,125700,34748404500,98700,98600,98700,98600,489
20241125,125600,34700179600,98600,98700,98800,98600,1840
20241125,125500,34518578800,98700,98800,98800,98700,920
20241125,125400,34427757700,98700,98700,98800,98700,307
20241125,125300,34397455400,98700,98700,98800,98700,465
20241125,125200,34351553400,98800,98700,98800,98700,375
20241125,125100,34314534400,98700,98700,98800,98700,822
20241125,125000,34233380200,98800,98700,98800,98700,273
20241125,124900,34206432800,98800,98700,98800,98700,590
20241125,124800,34148183100,98700,98700,98800,98700,394
20241125,124700,34109290600,98700,98700,98800,98700,738
20241125,124600,34036447200,98700,98700,98800,98700,464
20241125,124500,33990645700,98700,98800,98800,98700,369
20241125,124400,33954217300,98700,98700,98800,98700,413
20241125,124300,33913437900,98700,98700,98800,98700,248
20241125,124200,33888953300,98700,98700,98800,98700,195
20241125,124100,33869701900,98800,98700,98800,98700,440
20241125,124000,33826271800,98700,98700,98800,98700,271
20241125,123900,33799510500,98700,98800,98800,98700,677
20241125,123800,33732632200,98700,98700,98800,98600,3326
20241125,123700,33404352400,98600,98600,98700,98500,3697
20241125,123600,33039792100,98600,98600,98700,98600,307
20241125,123500,33009514600,98600,98600,98700,98600,480
20241125,123400,32962182800,98600,98700,98700,98600,318
20241125,123300,32930818200,98600,98600,98700,98600,658
20241125,123200,32865925800,98700,98600,98700,98600,504
20241125,123100,32816228000,98600,98600,98700,98600,346
20241125,123000,32782110600,98700,98600,98700,98600,583
20241125,122900,32724604700,98700,98600,98700,98600,287
20241125,122800,32696303700,98600,98600,98700,98600,693
20241125,122700,32627958800,98600,98600,98700,98600,375
20241125,122600,32590974000,98600,98600,98700,98600,458
20241125,122500,32545806000,98600,98600,98700,98600,339
20241125,122400,32512379500,98600,98600,98700,98600,296
20241125,122300,32483187000,98700,98600,98800,98600,428
20241125,122200,32440920300,98600,98700,98800,98600,473
20241125,122100,32394241600,98700,98700,98800,98700,650
20241125,122000,32330082700,98700,98800,98800,98700,395
20241125,121900,32291067200,98700,98600,98800,98600,1417
20241125,121800,32151197900,98600,98600,98700,98600,260
20241125,121700,32125553800,98700,98600,98700,98500,5176
20241125,121600,31615164400,98500,98600,98700,98500,1637
20241125,121500,31453760000,98600,98600,98700,98600,286
20241125,121400,31425558800,98600,98600,98700,98600,633
20241125,121300,31363105400,98600,98600,98700,98600,358
20241125,121200,31327803800,98600,98700,98700,98600,450
20241125,121100,31283417300,98600,98600,98700,98600,555
20241125,121000,31228689100,98600,98600,98700,98600,291
20241125,120900,31199995100,98600,98600,98700,98600,334
20241125,120800,31167059000,98600,98700,98700,98600,581
20241125,120700,31109767400,98600,98600,98700,98600,474
20241125,120600,31063018100,98600,98600,98700,98600,323
20241125,120500,31031168300,98600,98600,98700,98600,661
20241125,120400,30965986200,98600,98700,98800,98600,1466
20241125,120300,30821301500,98700,98700,98800,98700,563
20241125,120200,30765732100,98800,98700,98800,98700,753
20241125,120100,30691394200,98700,98800,98900,98700,1003
20241125,120000,30592299200,98800,98800,98900,98800,565
20241125,115900,30536461400,98800,98900,98900,98800,1178
20241125,115800,30419973500,98900,98700,98900,98700,1066
20241125,115700,30314654800,98700,98600,98800,98600,860
20241125,115600,30229703400,98600,98700,98700,98600,855
20241125,115500,30145329300,98700,98700,98700,98600,163
20241125,115400,30129250500,98700,98600,98700,98600,227
20241125,115300,30106861300,98600,98700,98800,98600,1221
20241125,115200,29986357300,98700,98600,98800,98500,3525
20241125,115100,29638593800,98500,98500,98600,98500,4562
20241125,115000,29188821400,98500,98500,98600,98500,566
20241125,114900,29133035100,98600,98600,98600,98500,634
20241125,114800,29070575300,98500,98500,98600,98500,602
20241125,114700,29011269000,98500,98500,98600,98500,435
20241125,114600,28968410100,98500,98500,98600,98500,434
20241125,114500,28925644700,98500,98500,98600,98500,371
20241125,114400,28889098900,98500,98500,98600,98500,238
20241125,114300,28865652200,98500,98500,98600,98500,300
20241125,114200,28836097500,98500,98500,98600,98500,516
20241125,114100,28785269700,98500,98500,98600,98400,2435
20241125,114000,28545427900,98400,98500,98600,98400,3707
20241125,113900,28180310800,98500,98500,98600,98500,686
20241125,113800,28112730800,98500,98500,98600,98500,608
20241125,113700,28052814400,98500,98500,98600,98500,290
20241125,113600,28024232500,98500,98500,98600,98500,199
20241125,113500,28004628300,98500,98600,98600,98500,513
20241125,113400,27954059100,98500,98600,98600,98500,489
20241125,113300,27905850300,98500,98500,98600,98500,338
20241125,113200,27872542700,98500,98600,98700,98500,1392
20241125,113100,27735291100,98700,98600,98800,98500,2911
20241125,113000,27448166700,98500,98600,98600,98500,881
20241125,112900,27361331100,98500,98500,98600,98500,521
20241125,112800,27310010700,98500,98500,98600,98500,745
20241125,112700,27236625100,98500,98500,98600,98500,560
20241125,112600,27181459800,98500,98700,98700,98500,1217
20241125,112500,27061466400,98600,98600,98700,98600,245
20241125,112400,27037306000,98600,98600,98700,98600,577
20241125,112300,26980395400,98600,98700,98700,98600,302
20241125,112200,26950617000,98600,98600,98700,98600,175
20241125,112100,26933358100,98600,98700,98700,98600,402
20241125,112000,26893716300,98600,98700,98700,98500,3959
20241125,111900,26503369600,98600,98600,98700,98600,462
20241125,111800,26457801100,98600,98600,98700,98600,635
20241125,111700,26395184100,98600,98600,98700,98600,405
20241125,111600,26355241400,98600,98600,98700,98600,514
20241125,111500,26304558600,98600,98600,98700,98600,781
20241125,111400,26227539700,98600,98700,98700,98600,618
20241125,111300,26166590900,98600,98600,98700,98600,496
20241125,111200,26117683300,98600,98600,98700,98600,417
20241125,111100,26076565700,98600,98700,98800,98600,1370
20241125,111000,25941371600,98700,98700,98800,98700,401
20241125,110900,25901789600,98700,98700,98800,98700,590
20241125,110800,25843551000,98700,98700,98800,98700,690
20241125,110700,25775411300,98700,98900,99000,98700,2196
20241125,110600,25558257700,99000,99000,99000,98900,634
20241125,110500,25495547700,98900,98900,99000,98900,1941
20241125,110400,25303555400,99000,98800,99000,98800,5025
20241125,110300,24806456200,98900,98700,98900,98600,3637
20241125,110200,24447155600,98600,98600,98700,98500,2773
20241125,110100,24173700700,98600,98500,98600,98500,232
20241125,110000,24150845200,98600,98500,98600,98500,224
20241125,105900,24128773900,98600,98300,98600,98300,3654
20241125,105800,23769138000,98300,98400,98500,98300,2061
20241125,105700,23566328900,98400,98400,98500,98400,799
20241125,105600,23487700200,98400,98500,98500,98400,1912
20241125,105500,23299529700,98500,98500,98500,98400,926
20241125,105400,23208392200,98500,98500,98500,98400,360
20241125,105300,23172959100,98400,98400,98500,98400,300
20241125,105200,23143430900,98500,98500,98500,98400,422
20241125,105100,23101871300,98500,98600,98600,98400,4429
20241125,105000,22665715500,98500,98500,98600,98500,1981
20241125,104900,22470415200,98500,98600,98600,98500,1157
20241125,104800,22356378800,98500,98500,98600,98500,835
20241125,104700,22274101800,98600,98500,98600,98500,1380
20241125,104600,22138068800,98500,98600,98700,98500,1397
20241125,104500,22000362600,98600,98600,98700,98600,1335
20241125,104400,21868663800,98600,98600,98700,98600,694
20241125,104300,21800215300,98600,98600,98700,98600,560
20241125,104200,21744983300,98700,98600,98700,98500,1886
20241125,104100,21559020500,98500,98500,98600,98500,1929
20241125,104000,21368880600,98500,98500,98600,98500,216
20241125,103900,21347597400,98600,98500,98600,98500,372
20241125,103800,21310943500,98500,98600,98600,98500,797
20241125,103700,21232388600,98600,98500,98600,98500,800
20241125,103600,21153520100,98500,98400,98600,98400,702
20241125,103500,21084394500,98500,98500,98500,98400,821
20241125,103400,21003533500,98500,98400,98500,98300,2649
20241125,103300,20742809700,98300,98400,98400,98300,544
20241125,103200,20689305000,98300,98300,98400,98300,491
20241125,103100,20641030700,98400,98300,98400,98300,497
20241125,103000,20592159100,98300,98300,98400,98300,285
20241125,102900,20564135000,98400,98300,98400,98300,582
20241125,102800,20506894400,98400,98200,98400,98200,3885
20241125,102700,20124959800,98200,98200,98300,98200,897
20241125,102600,20036871000,98200,98200,98300,98200,829
20241125,102500,19955448200,98300,98300,98400,98200,2790
20241125,102400,19681215800,98300,98400,98400,98300,378
20241125,102300,19644055900,98300,98300,98400,98300,546
20241125,102200,19590381500,98300,98300,98400,98300,1391
20241125,102100,19453645200,98400,98500,98500,98300,2206
20241125,102000,19236567400,98500,98400,98500,98400,281
20241125,101900,19208914000,98500,98400,98500,98400,1160
20241125,101800,19094743700,98500,98500,98500,98400,4346
20241125,101700,18666767400,98500,98500,98600,98500,295
20241125,101600,18637707500,98500,98600,98600,98500,231
20241125,101500,18614952500,98600,98600,98700,98500,1441
20241125,101400,18472855000,98600,98500,98800,98500,3879
20241125,101300,18090379200,98500,98600,98600,98500,419
20241125,101200,18049106200,98500,98600,98700,98500,937
20241125,101100,17956711000,98700,98600,98700,98600,606
20241125,101000,17896956600,98700,98700,98700,98600,1210
20241125,100900,17777554700,98700,98700,98700,98600,274
20241125,100800,17750536400,98700,98700,98700,98500,1459
20241125,100700,17606632400,98700,98700,98800,98700,324
20241125,100600,17574652900,98700,98700,98800,98700,418
20241125,100500,17533394600,98700,98600,98800,98600,1558
20241125,100400,17379645200,98600,98400,98700,98400,1773
20241125,100300,17204923400,98400,98400,98500,98300,1369
20241125,100200,17070203800,98400,98300,98400,98300,1208
20241125,100100,16951379500,98300,98400,98400,98300,674
20241125,100000,16885117600,98300,98300,98400,98300,377
20241125,095900,16848053200,98300,98300,98400,98300,523
20241125,095800,16796615800,98300,98200,98400,98200,4296
20241125,095700,16374346700,98200,98200,98300,98200,974
20241125,095600,16278698000,98200,98200,98300,98200,1131
20241125,095500,16167632300,98200,98200,98300,98200,1068
20241125,095400,16062753600,98200,98300,98300,98200,1061
20241125,095300,15958514200,98300,98300,98400,98300,604
20241125,095200,15899132000,98300,98300,98400,98300,701
20241125,095100,15830222500,98300,98400,98500,98300,1669
20241125,095000,15666021600,98400,98400,98500,98400,1338
20241125,094900,15534324100,98400,98500,98500,98400,899
20241125,094800,15445785300,98500,98400,98600,98400,1245
20241125,094700,15323158400,98500,98500,98600,98400,2763
20241125,094600,15051018700,98500,98600,98800,98500,3187
20241125,094500,14736709800,98600,98600,98700,98500,359
20241125,094400,14701317200,98700,98600,98700,98500,2849
20241125,094300,14420526700,98600,98600,98700,98500,1559
20241125,094200,14266797200,98600,98700,98700,98600,1100
20241125,094100,14158251000,98700,98700,98800,98600,524
20241125,094000,14106531900,98700,98700,98800,98700,359
20241125,093900,14071095300,98700,98800,98800,98700,1277
20241125,093800,13944951100,98700,98700,98800,98600,765
20241125,093700,13869443100,98700,98700,98800,98700,339
20241125,093600,13835982500,98700,98600,98800,98600,2981
20241125,093500,13541893000,98600,98400,98600,98300,2581
20241125,093400,13287808000,98300,98100,98400,98000,3190
20241125,093300,12974644600,98100,98100,98200,98100,1148
20241125,093200,12862020100,98100,98200,98200,98100,1699
20241125,093100,12695297400,98200,98100,98200,98000,2394
20241125,093000,12460465400,98100,98100,98200,98100,484
20241125,092900,12412976600,98200,98100,98200,98100,355
20241125,092800,12378146800,98100,98400,98400,98100,2537
20241125,092700,12128777400,98400,98300,98500,98300,1351
20241125,092600,11995828500,98300,98400,98500,98300,1498
20241125,092500,11848449700,98400,98400,98500,98400,538
20241125,092400,11795503200,98400,98400,98500,98400,573
20241125,092300,11739102000,98400,98200,98500,98100,2903
20241125,092200,11453758600,98200,98000,98300,98000,3787
20241125,092100,11082053600,98100,98000,98100,98000,331
20241125,092000,11049606700,98000,98100,98200,98000,1394
20241125,091900,10912851300,98100,98200,98200,98100,541
20241125,091800,10859757900,98100,98000,98300,98000,6197
20241125,091700,10251655800,98100,98100,98200,98000,1703
20241125,091600,10084628300,98100,98100,98200,98000,1795
20241125,091500,9908526900,98200,98200,98200,98100,1479
20241125,091400,9763369400,98200,98000,98300,98000,1884
20241125,091300,9578457600,98000,98300,98400,98000,2953
20241125,091200,9288869400,98300,98200,98400,98000,3029
20241125,091100,8991278000,98200,98000,98300,98000,4676
20241125,091000,8532227800,98100,97900,98300,97900,3736
20241125,090900,8165788400,98000,97900,98000,97800,2907
20241125,090800,7881129800,98000,97800,98000,97500,11452
20241125,090700,6762671000,97900,97800,98000,97800,1392
20241125,090600,6626430000,97800,98100,98100,97700,5311
20241125,090500,6106714900,98000,97800,98100,97700,3502
20241125,090400,5763988900,97800,98000,98100,97800,4815
20241125,090300,5292147600,98000,98400,98400,97800,8347
20241125,090200,4473838700,98400,97900,98400,97800,7731
20241125,090100,3716283200,97800,98100,98100,97100,13454
20241125,090000,2401101500,98100,99000,99100,98000,24260