KissMeData/000100/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183000,140285761900,120500,120500,120500,120500,39255
20241115,182900,140285761900,120500,120500,120500,120500,0
20241115,182800,140285761900,120500,120500,120500,120500,0
20241115,182700,140285761900,120500,120500,120500,120500,0
20241115,182600,140285761900,120500,120500,120500,120500,0
20241115,182500,140285761900,120500,120500,120500,120500,0
20241115,182400,140285761900,120500,120500,120500,120500,0
20241115,182300,140285761900,120500,120500,120500,120500,0
20241115,182200,140285761900,120500,120500,120500,120500,0
20241115,182100,140285761900,120500,120500,120500,120500,0
20241115,182000,140285761900,120500,120500,120500,120500,0
20241115,181900,140285761900,120500,120500,120500,120500,0
20241115,181800,140285761900,120500,120500,120500,120500,0
20241115,181700,140285761900,120500,120500,120500,120500,0
20241115,181600,140285761900,120500,120500,120500,120500,0
20241115,181500,140285761900,120500,120500,120500,120500,0
20241115,181400,140285761900,120500,120500,120500,120500,0
20241115,181300,140285761900,120500,120500,120500,120500,0
20241115,181200,140285761900,120500,120500,120500,120500,0
20241115,181100,140285761900,120500,120500,120500,120500,0
20241115,181000,140285761900,120500,120500,120500,120500,0
20241115,180900,140285761900,120500,120500,120500,120500,0
20241115,180800,140285761900,120500,120500,120500,120500,0
20241115,180700,140285761900,120500,120500,120500,120500,0
20241115,180600,140285761900,120500,120500,120500,120500,0
20241115,180500,140285761900,120500,120500,120500,120500,0
20241115,180400,140285761900,120500,120500,120500,120500,0
20241115,180300,140285761900,120500,120500,120500,120500,0
20241115,180200,140285761900,120500,120500,120500,120500,0
20241115,180100,140285761900,120500,120500,120500,120500,0
20241115,180000,140285761900,120500,120500,120500,120500,39255
20241115,175900,140285761900,120500,120500,120500,120500,0
20241115,175800,140285761900,120500,120500,120500,120500,0
20241115,175700,140285761900,120500,120500,120500,120500,0
20241115,175600,140285761900,120500,120500,120500,120500,0
20241115,175500,140285761900,120500,120500,120500,120500,0
20241115,175400,140285761900,120500,120500,120500,120500,0
20241115,175300,140285761900,120500,120500,120500,120500,0
20241115,175200,140285761900,120500,120500,120500,120500,0
20241115,175100,140285761900,120500,120500,120500,120500,0
20241115,175000,140285761900,120500,120500,120500,120500,0
20241115,174900,140285761900,120500,120500,120500,120500,0
20241115,174800,140285761900,120500,120500,120500,120500,0
20241115,174700,140285761900,120500,120500,120500,120500,0
20241115,174600,140285761900,120500,120500,120500,120500,0
20241115,174500,140285761900,120500,120500,120500,120500,0
20241115,174400,140285761900,120500,120500,120500,120500,0
20241115,174300,140285761900,120500,120500,120500,120500,0
20241115,174200,140285761900,120500,120500,120500,120500,0
20241115,174100,140285761900,120500,120500,120500,120500,0
20241115,174000,140285761900,120500,120500,120500,120500,0
20241115,173900,140285761900,120500,120500,120500,120500,0
20241115,173800,140285761900,120500,120500,120500,120500,0
20241115,173700,140285761900,120500,120500,120500,120500,0
20241115,173600,140285761900,120500,120500,120500,120500,0
20241115,173500,140285761900,120500,120500,120500,120500,0
20241115,173400,140285761900,120500,120500,120500,120500,0
20241115,173300,140285761900,120500,120500,120500,120500,0
20241115,173200,140285761900,120500,120500,120500,120500,0
20241115,173100,140285761900,120500,120500,120500,120500,0
20241115,173000,140285761900,120500,120500,120500,120500,39255
20241115,172900,140285761900,120500,120500,120500,120500,0
20241115,172800,140285761900,120500,120500,120500,120500,0
20241115,172700,140285761900,120500,120500,120500,120500,0
20241115,172600,140285761900,120500,120500,120500,120500,0
20241115,172500,140285761900,120500,120500,120500,120500,0
20241115,172400,140285761900,120500,120500,120500,120500,0
20241115,172300,140285761900,120500,120500,120500,120500,0
20241115,172200,140285761900,120500,120500,120500,120500,0
20241115,172100,140285761900,120500,120500,120500,120500,0
20241115,172000,140285761900,120500,120500,120500,120500,0
20241115,171900,140285761900,120500,120500,120500,120500,0
20241115,171800,140285761900,120500,120500,120500,120500,0
20241115,171700,140285761900,120500,120500,120500,120500,0
20241115,171600,140285761900,120500,120500,120500,120500,0
20241115,171500,140285761900,120500,120500,120500,120500,0
20241115,171400,140285761900,120500,120500,120500,120500,0
20241115,171300,140285761900,120500,120500,120500,120500,0
20241115,171200,140285761900,120500,120500,120500,120500,0
20241115,171100,140285761900,120500,120500,120500,120500,0
20241115,171000,140285761900,120500,120500,120500,120500,0
20241115,170900,140285761900,120500,120500,120500,120500,0
20241115,170800,140285761900,120500,120500,120500,120500,0
20241115,170700,140285761900,120500,120500,120500,120500,0
20241115,170600,140285761900,120500,120500,120500,120500,0
20241115,170500,140285761900,120500,120500,120500,120500,0
20241115,170400,140285761900,120500,120500,120500,120500,0
20241115,170300,140285761900,120500,120500,120500,120500,0
20241115,170200,140285761900,120500,120500,120500,120500,0
20241115,170100,140285761900,120500,120500,120500,120500,0
20241115,170000,140285761900,120500,120500,120500,120500,39255
20241115,165900,140285761900,120500,120500,120500,120500,0
20241115,165800,140285761900,120500,120500,120500,120500,0
20241115,165700,140285761900,120500,120500,120500,120500,0
20241115,165600,140285761900,120500,120500,120500,120500,0
20241115,165500,140285761900,120500,120500,120500,120500,0
20241115,165400,140285761900,120500,120500,120500,120500,0
20241115,165300,140285761900,120500,120500,120500,120500,0
20241115,165200,140285761900,120500,120500,120500,120500,0
20241115,165100,140285761900,120500,120500,120500,120500,0
20241115,165000,140285761900,120500,120500,120500,120500,0
20241115,164900,140285761900,120500,120500,120500,120500,0
20241115,164800,140285761900,120500,120500,120500,120500,0
20241115,164700,140285761900,120500,120500,120500,120500,0
20241115,164600,140285761900,120500,120500,120500,120500,0
20241115,164500,140285761900,120500,120500,120500,120500,0
20241115,164400,140285761900,120500,120500,120500,120500,0
20241115,164300,140285761900,120500,120500,120500,120500,0
20241115,164200,140285761900,120500,120500,120500,120500,0
20241115,164100,140285761900,120500,120500,120500,120500,0
20241115,164000,140285761900,120500,120500,120500,120500,0
20241115,163900,140285761900,120500,120500,120500,120500,0
20241115,163800,140285761900,120500,120500,120500,120500,0
20241115,163700,140285761900,120500,120500,120500,120500,0
20241115,163600,140285761900,120500,120500,120500,120500,0
20241115,163500,140285761900,120500,120500,120500,120500,0
20241115,163400,140285761900,120500,120500,120500,120500,0
20241115,163300,140285761900,120500,120500,120500,120500,0
20241115,163200,140285761900,120500,120500,120500,120500,0
20241115,163100,140285761900,120500,120500,120500,120500,0
20241115,163000,140285761900,120500,120500,120500,120500,39255
20241115,162900,140285761900,120500,120500,120500,120500,0
20241115,162800,140285761900,120500,120500,120500,120500,0
20241115,162700,140285761900,120500,120500,120500,120500,0
20241115,162600,140285761900,120500,120500,120500,120500,0
20241115,162500,140285761900,120500,120500,120500,120500,0
20241115,162400,140285761900,120500,120500,120500,120500,0
20241115,162300,140285761900,120500,120500,120500,120500,0
20241115,162200,140285761900,120500,120500,120500,120500,0
20241115,162100,140285761900,120500,120500,120500,120500,0
20241115,162000,140285761900,120500,120500,120500,120500,0
20241115,161900,140285761900,120500,120500,120500,120500,0
20241115,161800,140285761900,120500,120500,120500,120500,0
20241115,161700,140285761900,120500,120500,120500,120500,0
20241115,161600,140285761900,120500,120500,120500,120500,0
20241115,161500,140285761900,120500,120500,120500,120500,0
20241115,161400,140285761900,120500,120500,120500,120500,0
20241115,161300,140285761900,120500,120500,120500,120500,0
20241115,161200,140285761900,120500,120500,120500,120500,0
20241115,161100,140285761900,120500,120500,120500,120500,0
20241115,161000,140285761900,120500,120500,120500,120500,0
20241115,160900,140285761900,120500,120500,120500,120500,0
20241115,160800,140285761900,120500,120500,120500,120500,0
20241115,160700,140285761900,120500,120500,120500,120500,0
20241115,160600,140285761900,120500,120500,120500,120500,0
20241115,160500,140285761900,120500,120500,120500,120500,0
20241115,160400,140285761900,120500,120500,120500,120500,0
20241115,160300,140285761900,120500,120500,120500,120500,0
20241115,160200,140285761900,120500,120500,120500,120500,0
20241115,160100,140285761900,120500,120500,120500,120500,0
20241115,160000,140285761900,120500,120500,120500,120500,39255
20241115,155900,140285761900,120500,120500,120500,120500,0
20241115,155800,140285761900,120500,120500,120500,120500,0
20241115,155700,140285761900,120500,120500,120500,120500,0
20241115,155600,140285761900,120500,120500,120500,120500,0
20241115,155500,140285761900,120500,120500,120500,120500,0
20241115,155400,140285761900,120500,120500,120500,120500,0
20241115,155300,140285761900,120500,120500,120500,120500,0
20241115,155200,140285761900,120500,120500,120500,120500,0
20241115,155100,140285761900,120500,120500,120500,120500,0
20241115,155000,140285761900,120500,120500,120500,120500,0
20241115,154900,140285761900,120500,120500,120500,120500,0
20241115,154800,140285761900,120500,120500,120500,120500,0
20241115,154700,140285761900,120500,120500,120500,120500,0
20241115,154600,140285761900,120500,120500,120500,120500,0
20241115,154500,140285761900,120500,120500,120500,120500,0
20241115,154400,140285761900,120500,120500,120500,120500,0
20241115,154300,140285761900,120500,120500,120500,120500,0
20241115,154200,140285761900,120500,120500,120500,120500,0
20241115,154100,140285761900,120500,120500,120500,120500,0
20241115,154000,140285761900,120500,120500,120500,120500,0
20241115,153900,140285761900,120500,120500,120500,120500,0
20241115,153800,140285761900,120500,120500,120500,120500,0
20241115,153700,140285761900,120500,120500,120500,120500,0
20241115,153600,140285761900,120500,120500,120500,120500,0
20241115,153500,140285761900,120500,120500,120500,120500,0
20241115,153400,140285761900,120500,120500,120500,120500,0
20241115,153300,140285761900,120500,120500,120500,120500,0
20241115,153200,140285761900,120500,120500,120500,120500,0
20241115,153100,140285761900,120500,120500,120500,120500,0
20241115,153000,140285761900,120500,120500,120500,120500,78510
20241115,152900,135555534400,120500,120500,120500,120500,0
20241115,152800,135555534400,120500,120500,120500,120500,0
20241115,152700,135555534400,120500,120500,120500,120500,0
20241115,152600,135555534400,120500,120500,120500,120500,0
20241115,152500,135555534400,120500,120500,120500,120500,0
20241115,152400,135555534400,120500,120500,120500,120500,0
20241115,152300,135555534400,120500,120500,120500,120500,0
20241115,152200,135555534400,120500,120500,120500,120500,0
20241115,152100,135555534400,120500,120500,120500,120500,0
20241115,152000,135555534400,120500,120500,120500,120500,0
20241115,151900,135555534400,120500,120400,120600,120300,8607
20241115,151800,134519037700,120300,120300,120400,120300,3846
20241115,151700,134056173300,120300,120200,120500,120100,5066
20241115,151600,133446577000,120200,120200,120300,120100,3991
20241115,151500,132966831900,120100,120100,120300,120100,11288
20241115,151400,131610744100,120200,120200,120200,120100,2845
20241115,151300,131268929400,120100,120400,120400,120100,2925
20241115,151200,130917331900,120400,120300,120400,120300,2303
20241115,151100,130640272500,120400,120200,120400,120100,3714
20241115,151000,130193487000,120200,120200,120300,120100,3075
20241115,150900,129823870600,120200,120200,120300,120200,2001
20241115,150800,129583191500,120300,120300,120300,120200,915
20241115,150700,129473154500,120200,120300,120300,120200,2235
20241115,150600,129204320900,120300,120300,120400,120200,7445
20241115,150500,128308935500,120300,120200,120400,120200,2907
20241115,150400,127959196300,120200,120100,120300,120100,2033
20241115,150300,127714856800,120200,120000,120200,120000,4979
20241115,150200,127116946400,120000,120000,120100,119900,5523
20241115,150100,126454397400,120000,120000,120100,120000,1189
20241115,150000,126311710900,120000,120100,120100,120000,2926
20241115,145900,125960565300,120000,120000,120200,120000,1211
20241115,145800,125815167400,120100,120000,120200,120000,2124
20241115,145700,125560184800,120000,120000,120100,119900,8629
20241115,145600,124524641500,120000,120200,120200,120000,5130
20241115,145500,123908604700,120200,120200,120300,120100,3556
20241115,145400,123481206000,120200,120400,120400,120200,3603
20241115,145300,123047845900,120400,120400,120400,120300,1601
20241115,145200,122855107600,120300,120300,120400,120300,396
20241115,145100,122807456700,120400,120300,120400,120300,2704
20241115,145000,122482033900,120300,120300,120400,120200,2166
20241115,144900,122221428600,120300,120200,120400,120200,1572
20241115,144800,122032401400,120200,120200,120300,120100,5003
20241115,144700,121431035000,120200,120200,120400,120200,2523
20241115,144600,121127650100,120200,120200,120400,120200,1399
20241115,144500,120959346800,120200,120300,120400,120200,986
20241115,144400,120840744300,120300,120300,120400,120200,1701
20241115,144300,120636147300,120200,120400,120400,120200,3496
20241115,144200,120215553800,120400,120400,120500,120400,2186
20241115,144100,119952280800,120400,120400,120400,120300,1234
20241115,144000,119803774100,120400,120400,120500,120300,2192
20241115,143900,119539903400,120400,120500,120600,120400,1642
20241115,143800,119342089300,120500,120600,120700,120500,805
20241115,143700,119245018200,120700,120500,120700,120500,548
20241115,143600,119178948200,120600,120400,120600,120400,1365
20241115,143500,119014464800,120500,120500,120500,120300,3107
20241115,143400,118640387500,120400,120400,120500,120300,2556
20241115,143300,118332646900,120300,120400,120400,120300,799
20241115,143200,118236500500,120300,120500,120500,120300,3997
20241115,143100,117755184200,120500,120500,120700,120400,4429
20241115,143000,117221379900,120700,120500,120700,120500,1186
20241115,142900,117078376200,120600,120500,120600,120500,269
20241115,142800,117045958600,120500,120500,120600,120500,512
20241115,142700,116984256700,120500,120600,120700,120500,600
20241115,142600,116911891400,120600,120800,120800,120600,863
20241115,142500,116807754300,120700,120300,120800,120300,3068
20241115,142400,116438028800,120300,120500,120600,120300,5008
20241115,142300,115834824000,120500,120600,120700,120500,583
20241115,142200,115764525800,120500,120700,120800,120500,2444
20241115,142100,115469746500,120800,121000,121000,120700,4152
20241115,142000,114968044000,121000,121100,121200,120900,4063
20241115,141900,114476124800,121000,121000,121100,120900,8559
20241115,141800,113440462100,120900,120800,121000,120800,3546
20241115,141700,113011820500,120800,120900,120900,120800,1082
20241115,141600,112881106600,120900,120700,120900,120700,1980
20241115,141500,112641852800,120800,120700,120800,120700,917
20241115,141400,112531155900,120800,120600,120800,120600,1029
20241115,141300,112406958500,120600,120900,120900,120600,2774
20241115,141200,112071945700,120900,120800,120900,120800,1051
20241115,141100,111944951200,120800,120800,120900,120700,941
20241115,141000,111831297600,120700,120700,120900,120700,2216
20241115,140900,111563726900,120700,120800,120800,120700,738
20241115,140800,111474635800,120900,120800,120900,120600,5449
20241115,140700,110816816000,120700,120700,120900,120600,2017
20241115,140600,110573234100,120700,121000,121000,120600,3302
20241115,140500,110174273000,121000,121000,121100,120900,5054
20241115,140400,109562747400,120900,120800,121000,120800,5024
20241115,140300,108955292400,120900,120600,120900,120600,4750
20241115,140200,108381770700,120600,120600,120700,120600,724
20241115,140100,108294440900,120600,120600,120700,120600,311
20241115,140000,108256926200,120600,120500,120700,120400,2719
20241115,135900,107929137500,120400,120500,120600,120400,2353
20241115,135800,107645562600,120500,120400,120600,120300,1872
20241115,135700,107420076900,120400,120300,120500,120200,1339
20241115,135600,107258962300,120400,120500,120500,120300,2248
20241115,135500,106988222200,120600,120500,120600,120400,1017
20241115,135400,106865672200,120500,120500,120600,120400,916
20241115,135300,106755295000,120500,120500,120600,120400,1062
20241115,135200,106627333900,120500,120400,120600,120400,1629
20241115,135100,106431044500,120500,120500,120500,120400,1794
20241115,135000,106214933700,120500,120500,120600,120500,2550
20241115,134900,105907592000,120500,120500,120600,120500,569
20241115,134800,105839015900,120600,120600,120800,120500,6139
20241115,134700,105098196300,120700,120200,120700,120200,6030
20241115,134600,104371672100,120300,120100,120300,120100,1085
20241115,134500,104241254900,120100,120100,120200,120100,296
20241115,134400,104205704400,120100,120200,120200,120100,311
20241115,134300,104168337500,120100,120300,120400,120100,2593
20241115,134200,103856460800,120300,120100,120400,120100,3115
20241115,134100,103481822200,120200,120000,120200,120000,1402
20241115,134000,103313448700,120000,119900,120100,119900,1342
20241115,133900,103152415800,119900,120000,120100,119900,1263
20241115,133800,103000857900,120000,120000,120100,120000,698
20241115,133700,102917096100,120000,120200,120200,120000,2146
20241115,133600,102659369500,120200,120100,120200,120100,286
20241115,133500,102625017200,120100,119900,120200,119900,1802
20241115,133400,102408632800,119900,119800,120000,119800,388
20241115,133300,102362125100,119800,119800,120000,119800,1817
20241115,133200,102144256500,119800,119700,119900,119500,3128
20241115,133100,101769827100,119700,119700,119800,119700,697
20241115,133000,101686389300,119700,119700,119800,119600,1726
20241115,132900,101479786500,119700,119300,119800,119300,2432
20241115,132800,101189188800,119300,119500,119500,119300,3625
20241115,132700,100756330700,119400,119500,119600,119400,2736
20241115,132600,100429381000,119500,119500,119600,119500,1399
20241115,132500,100262153500,119500,119800,119800,119500,3399
20241115,132400,99855714700,119700,119700,119800,119700,593
20241115,132300,99784731200,119700,119700,119800,119700,245
20241115,132200,99755393300,119700,119700,119800,119600,1482
20241115,132100,99578014600,119800,119900,119900,119600,1472
20241115,132000,99401787300,119800,119600,119800,119600,984
20241115,131900,99283993100,119700,119800,119800,119600,2857
20241115,131800,98941902200,119800,119800,119900,119800,836
20241115,131700,98841736100,119800,119900,120000,119800,854
20241115,131600,98739352400,119900,119900,120000,119800,1545
20241115,131500,98554136400,119900,119900,120000,119800,1427
20241115,131400,98383050500,119900,119900,119900,119800,496
20241115,131300,98323603400,119900,119700,119900,119700,1160
20241115,131200,98184632100,119700,120000,120000,119700,2929
20241115,131100,97833600200,120100,119900,120100,119900,1032
20241115,131000,97709737900,119900,120100,120200,119900,2842
20241115,130900,97368610100,120100,120100,120200,120100,254
20241115,130800,97338104500,120200,120200,120200,120000,736
20241115,130700,97249740100,120200,120000,120200,119900,1285
20241115,130600,97095500200,120000,120200,120200,120000,1855
20241115,130500,96872844400,120100,120100,120200,120100,693
20241115,130400,96789610800,120100,120100,120200,120100,643
20241115,130300,96712353100,120100,120200,120200,120100,408
20241115,130200,96663328700,120100,120200,120300,120100,1466
20241115,130100,96487098300,120300,120300,120400,120200,2114
20241115,130000,96232726600,120300,120400,120400,120200,861
20241115,125900,96129143100,120300,120300,120500,120200,1223
20241115,125800,95982014700,120200,120300,120300,120200,602
20241115,125700,95909610000,120300,120100,120300,120100,676
20241115,125600,95828351600,120100,120300,120400,120100,2401
20241115,125500,95539488600,120300,120300,120400,120300,778
20241115,125400,95445857400,120300,120500,120600,120200,2913
20241115,125300,95095221500,120600,120400,120600,120400,1916
20241115,125200,94864200200,120500,120400,120600,120400,1149
20241115,125100,94725746300,120400,120300,120500,120300,361
20241115,125000,94682286600,120300,120400,120500,120300,537
20241115,124900,94617624700,120400,120400,120500,120300,565
20241115,124800,94549596100,120400,120500,120600,120300,1327
20241115,124700,94389768800,120500,120600,120700,120500,1686
20241115,124600,94186391500,120600,120600,120700,120500,1782
20241115,124500,93971546800,120600,120400,120600,120300,1246
20241115,124400,93821392400,120300,120300,120500,120200,1277
20241115,124300,93667671400,120300,120200,120300,120100,3125
20241115,124200,93291814000,120200,120500,120500,120200,3025
20241115,124100,92927496500,120500,120700,120800,120400,6517
20241115,124000,92141473900,120700,120600,120800,120600,3521
20241115,123900,91716520900,120700,120400,120700,120400,2161
20241115,123800,91455925600,120500,120500,120600,120300,4544
20241115,123700,90908469600,120500,120400,120500,120400,3268
20241115,123600,90514701900,120400,120300,120500,120300,4757
20241115,123500,89941794500,120300,120300,120400,120200,3119
20241115,123400,89566425500,120300,120200,120300,120100,1183
20241115,123300,89424254700,120200,120200,120400,120200,3877
20241115,123200,88957752900,120300,120300,120400,120100,1863
20241115,123100,88733637700,120300,120100,120400,120000,5393
20241115,123000,88085200600,120100,120100,120200,120100,1547
20241115,122900,87899371600,120100,120100,120200,120100,527
20241115,122800,87836057100,120200,120200,120200,120100,117
20241115,122700,87822004900,120200,120200,120300,120100,1065
20241115,122600,87693982800,120300,120300,120300,120100,2059
20241115,122500,87446488400,120300,120200,120300,120200,2772
20241115,122400,87113108900,120200,120100,120200,120000,662
20241115,122300,87033612900,120100,120000,120200,119900,2960
20241115,122200,86678314000,120000,120000,120100,119900,816
20241115,122100,86580393000,119900,119900,120000,119800,668
20241115,122000,86500258700,119900,120000,120100,119800,2685
20241115,121900,86178195700,120000,119900,120000,119900,2227
20241115,121800,85910986800,119900,119700,120000,119700,1818
20241115,121700,85693078100,119700,119600,119800,119600,530
20241115,121600,85629626000,119700,119600,119800,119600,558
20241115,121500,85562847900,119600,119400,119800,119400,1932
20241115,121400,85331779900,119400,119600,119700,119300,1709
20241115,121300,85127577800,119600,119600,119700,119500,736
20241115,121200,85039558000,119600,119500,119700,119500,642
20241115,121100,84962801800,119500,119500,119600,119500,237
20241115,121000,84934479800,119500,119200,119600,119200,882
20241115,120900,84829134200,119200,119300,119400,119200,1559
20241115,120800,84643245000,119200,119400,119400,119200,2992
20241115,120700,84286293100,119400,119500,119600,119400,1963
20241115,120600,84051757500,119500,119700,119700,119500,655
20241115,120500,83973463200,119500,119700,119700,119500,976
20241115,120400,83856727800,119700,119600,119800,119500,2706
20241115,120300,83533044100,119500,119700,119800,119500,1779
20241115,120200,83320386000,119700,119600,119800,119600,453
20241115,120100,83266196000,119600,119800,119900,119600,2381
20241115,120000,82981097500,119800,119800,119900,119800,833
20241115,115900,82881263300,119800,119900,119900,119800,127
20241115,115800,82866045700,119800,119900,119900,119800,793
20241115,115700,82771027600,119900,119800,120100,119800,601
20241115,115600,82698925300,119800,120000,120000,119800,1092
20241115,115500,82567957800,119900,120000,120100,119900,1216
20241115,115400,82422046200,120000,120000,120200,120000,344
20241115,115300,82380743400,120100,119900,120100,119900,943
20241115,115200,82267510100,119900,120000,120100,119900,551
20241115,115100,82201385800,120000,120100,120100,120000,265
20241115,115000,82169581300,120000,120100,120200,120000,804
20241115,114900,82073022100,120100,120100,120200,120100,678
20241115,114800,81991586200,120200,119900,120200,119800,2127
20241115,114700,81736268200,119900,119800,119900,119800,313
20241115,114600,81698748100,119800,120100,120100,119800,1786
20241115,114500,81484470500,120000,119900,120100,119800,1423
20241115,114400,81313768500,119900,119800,120000,119800,131
20241115,114300,81298059800,119800,119800,119900,119700,1088
20241115,114200,81167664400,119900,119800,119900,119800,737
20241115,114100,81079353800,119900,119800,119900,119700,1023
20241115,114000,80956806100,119800,119800,119900,119700,1104
20241115,113900,80824588500,119800,119900,120000,119800,1167
20241115,113800,80684684700,119900,120100,120100,119900,12365
20241115,113700,79200838600,120100,120100,120200,120100,950
20241115,113600,79086734600,120100,120100,120200,120100,352
20241115,113500,79044452000,120200,120100,120300,120100,1795
20241115,113400,78828690700,120100,120200,120200,120100,426
20241115,113300,78777497600,120200,120300,120300,120100,1568
20241115,113200,78589013500,120200,120000,120300,120000,4371
20241115,113100,78063901800,120100,120000,120200,120000,988
20241115,113000,77945248600,120100,120000,120200,119900,2159
20241115,112900,77685979900,120000,119800,120100,119700,5019
20241115,112800,77084165900,119800,119500,119800,119400,2450
20241115,112700,76790960500,119600,119400,119600,119300,3578
20241115,112600,76363622700,119300,119200,119500,119200,2818
20241115,112500,76027293400,119300,119400,119400,119100,1522
20241115,112400,75845884300,119300,119000,119400,119000,2493
20241115,112300,75548639400,119000,118800,119100,118700,2973
20241115,112200,75195259500,118800,118800,119000,118800,3610
20241115,112100,74766072400,118900,118700,119000,118700,2354
20241115,112000,74486298600,118700,119100,119100,118600,18623
20241115,111900,72273866000,119100,119200,119300,119000,9533
20241115,111800,71138224300,119300,119100,119400,119100,1926
20241115,111700,70908673100,119100,119300,119400,119100,6431
20241115,111600,70141806800,119300,119500,119500,119300,4491
20241115,111500,69605463800,119400,119500,119500,119400,4485
20241115,111400,69069614800,119500,119600,119700,119500,1125
20241115,111300,68935085100,119600,119700,119700,119500,3414
20241115,111200,68526773400,119600,119600,119700,119600,1416
20241115,111100,68357360000,119600,119900,120000,119600,3611
20241115,111000,67924760900,119900,120000,120000,119900,964
20241115,110900,67809162800,119900,119900,120000,119900,292
20241115,110800,67774146300,119900,120000,120100,119900,900
20241115,110700,67666155500,120000,120000,120100,119900,824
20241115,110600,67567279900,120000,120000,120100,119900,449
20241115,110500,67513400500,120000,120100,120200,119900,2158
20241115,110400,67254379200,120100,120100,120200,120000,909
20241115,110300,67145207300,120000,119900,120100,119900,1613
20241115,110200,66951673800,119900,120100,120100,119900,1758
20241115,110100,66740714000,120000,120400,120500,120000,2555
20241115,110000,66433357200,120500,120500,120600,120500,1482
20241115,105900,66254707700,120500,120500,120600,120400,2370
20241115,105800,65969172900,120500,120400,120600,120400,3354
20241115,105700,65565019400,120400,120200,120500,120200,6480
20241115,105600,64785205700,120200,120300,120300,120100,2199
20241115,105500,64520750600,120300,120100,120300,119900,2588
20241115,105400,64209934100,120100,120100,120300,120100,897
20241115,105300,64102133300,120100,120100,120200,119800,2441
20241115,105200,63809310300,120100,120000,120200,120000,1000
20241115,105100,63689259100,120000,120000,120000,119900,752
20241115,105000,63599065800,120000,120200,120300,120000,1638
20241115,104900,63402422200,120200,120000,120300,120000,2161
20241115,104800,63142797200,119900,119900,120100,119900,1512
20241115,104700,62961403700,119900,119900,120000,119900,862
20241115,104600,62857980700,119900,120000,120100,119900,1586
20241115,104500,62667578500,120100,119900,120300,119900,5577
20241115,104400,61998058800,119900,119800,119900,119600,3009
20241115,104300,61637632500,119700,119800,119800,119600,2078
20241115,104200,61388843600,119700,119900,119900,119700,2070
20241115,104100,61140899600,119800,119900,120000,119700,1568
20241115,104000,60952991500,119900,120100,120200,119900,1375
20241115,103900,60787888400,120100,120000,120200,120000,1370
20241115,103800,60623367200,120000,120100,120200,119900,558
20241115,103700,60556377100,120100,119700,120200,119700,1951
20241115,103600,60322378200,119800,119700,119800,119700,1254
20241115,103500,60172235100,119800,120000,120000,119800,2388
20241115,103400,59885948700,119900,119900,120000,119900,734
20241115,103300,59797925300,119900,119900,120000,119800,1791
20241115,103200,59583186900,119900,119800,120000,119700,1825
20241115,103100,59364519800,119800,119800,119900,119700,794
20241115,103000,59269404800,119800,119900,120000,119800,1483
20241115,102900,59091622400,119900,120000,120000,119900,462
20241115,102800,59036211500,119900,119900,120000,119800,1079
20241115,102700,58906806500,119900,120200,120200,119800,3653
20241115,102600,58468390700,120200,120400,120500,120200,1074
20241115,102500,58339257600,120400,120100,120500,120100,4142
20241115,102400,57840894500,120100,120100,120200,120000,1592
20241115,102300,57649578700,120100,119900,120100,119900,4759
20241115,102200,57078514800,119900,119600,119900,119300,2995
20241115,102100,56720077300,119600,119700,119700,119400,2479
20241115,102000,56423740300,119700,119700,119800,119600,1963
20241115,101900,56188825200,119700,119400,119700,119300,1855
20241115,101800,55967043800,119600,119300,119700,119100,6842
20241115,101700,55150012800,119400,119400,119500,119000,9068
20241115,101600,54069512100,119500,119500,119600,119500,3344
20241115,101500,53669893800,119500,119700,119700,119500,2314
20241115,101400,53393281400,119700,119300,119800,119300,2251
20241115,101300,53123967900,119300,119200,119600,119100,4298
20241115,101200,52611498900,119100,119700,119700,119000,20997
20241115,101100,50107160100,119700,119800,119900,119600,4479
20241115,101000,49570923800,119800,119800,119900,119700,1114
20241115,100900,49437462600,119700,119800,119800,119600,2257
20241115,100800,49167276900,119700,119700,119800,119600,4833
20241115,100700,48588910500,119800,119800,119800,119700,2341
20241115,100600,48308587900,119800,119800,119900,119700,3908
20241115,100500,47840302400,119800,120000,120100,119800,5965
20241115,100400,47124880000,120100,120200,120200,120000,2736
20241115,100300,46796222400,120200,120300,120300,120200,824
20241115,100200,46697139600,120300,120200,120500,120200,3362
20241115,100100,46292692400,120200,120200,120500,120100,1683
20241115,100000,46090183200,120200,120200,120200,120000,4280
20241115,095900,45576273700,120100,120300,120300,120100,3227
20241115,095800,45188287400,120300,120400,120500,120300,2818
20241115,095700,44848996100,120400,120600,120700,120400,930
20241115,095600,44736931200,120600,120500,120700,120500,773
20241115,095500,44643694600,120500,120600,120700,120500,1010
20241115,095400,44521921100,120700,120400,120700,120300,1955
20241115,095300,44286342800,120400,120700,120700,120300,1422
20241115,095200,44114926400,120700,120400,120700,120300,3034
20241115,095100,43749553600,120400,120500,120600,120400,925
20241115,095000,43638109300,120500,120400,120700,120300,1062
20241115,094900,43510122000,120400,120300,120500,120200,3106
20241115,094800,43136437100,120300,120700,120700,120300,1334
20241115,094700,42975726800,120600,120800,120800,120300,3637
20241115,094600,42537328500,120800,120900,120900,120700,3245
20241115,094500,42145274300,120900,120900,120900,120600,3925
20241115,094400,41671198200,120900,120200,121200,120200,8967
20241115,094300,40589099100,120100,120200,120300,120100,2684
20241115,094200,40266611100,120300,120400,120500,120200,1430
20241115,094100,40094563300,120400,120200,120500,120100,3048
20241115,094000,39727977500,120200,120300,120400,120100,2738
20241115,093900,39398707600,120300,119900,120400,119900,3378
20241115,093800,38993059200,119900,120300,120300,119800,8305
20241115,093700,37995693100,120300,120500,120600,120300,3132
20241115,093600,37618410600,120500,120200,120500,120100,8520
20241115,093500,36593783800,120200,120000,120300,119900,10515
20241115,093400,35332104200,119900,119900,120200,119800,9675
20241115,093300,34171352900,119900,120000,120000,119800,8641
20241115,093200,33135568600,120000,119800,120100,119400,18174
20241115,093100,30960317900,119700,120100,120200,119700,15575
20241115,093000,29092294900,120000,120400,120500,120000,12502
20241115,092900,27589457800,120300,120300,120500,120100,10333
20241115,092800,26346339700,120200,120800,120900,120100,22520
20241115,092700,23632995200,120800,121200,121200,120800,12033
20241115,092600,22177555900,121200,121100,121300,121000,8082
20241115,092500,21198822900,121100,121900,122000,121100,12308
20241115,092400,19703835200,121900,121900,122000,121800,1751
20241115,092300,19490318600,122000,122100,122100,121800,3034
20241115,092200,19120272000,122100,121900,122200,121800,2424
20241115,092100,18824374000,121900,122100,122200,121800,3185
20241115,092000,18435645600,122100,121500,122100,121400,3845
20241115,091900,17967384200,121400,121900,122000,121400,7412
20241115,091800,17065297400,121800,121800,121900,121700,3442
20241115,091700,16646195100,121900,121900,122000,121800,1768
20241115,091600,16430727800,121900,121700,122000,121600,3717
20241115,091500,15977938500,121700,121700,121800,121500,1834
20241115,091400,15754838700,121700,121700,121800,121400,4138
20241115,091300,15251625600,121600,121600,122000,121500,3634
20241115,091200,14809268600,121500,121500,122000,121400,5800
20241115,091100,14104180500,121400,121400,122400,121300,5238
20241115,091000,13466806600,121500,121500,121600,121200,4258
20241115,090900,12950038400,121500,121700,121700,121100,13645
20241115,090800,11292682400,121700,121700,122200,121600,3928
20241115,090700,10814574300,121800,122200,122400,121600,4017
20241115,090600,10324306700,122200,121800,122200,121700,4547
20241115,090500,9769997400,121800,121100,121900,121100,11431
20241115,090400,8381224600,121100,121700,121800,121100,13351
20241115,090300,6759853500,121700,121700,122100,121500,8416
20241115,090200,5735539300,121600,122200,122400,121600,11154
20241115,090100,4374565400,122300,122500,123000,122100,13212
20241115,090000,2754134800,122400,121900,122600,121900,19640