KissMeData/000120/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,183000,6675051200,80200,80200,80200,80200,11101
20241112,182900,6675051200,80200,80200,80200,80200,0
20241112,182800,6675051200,80200,80200,80200,80200,0
20241112,182700,6675051200,80200,80200,80200,80200,0
20241112,182600,6675051200,80200,80200,80200,80200,0
20241112,182500,6675051200,80200,80200,80200,80200,0
20241112,182400,6675051200,80200,80200,80200,80200,0
20241112,182300,6675051200,80200,80200,80200,80200,0
20241112,182200,6675051200,80200,80200,80200,80200,0
20241112,182100,6675051200,80200,80200,80200,80200,0
20241112,182000,6675051200,80200,80200,80200,80200,0
20241112,181900,6675051200,80200,80200,80200,80200,0
20241112,181800,6675051200,80200,80200,80200,80200,0
20241112,181700,6675051200,80200,80200,80200,80200,0
20241112,181600,6675051200,80200,80200,80200,80200,0
20241112,181500,6675051200,80200,80200,80200,80200,0
20241112,181400,6675051200,80200,80200,80200,80200,0
20241112,181300,6675051200,80200,80200,80200,80200,0
20241112,181200,6675051200,80200,80200,80200,80200,0
20241112,181100,6675051200,80200,80200,80200,80200,0
20241112,181000,6675051200,80200,80200,80200,80200,0
20241112,180900,6675051200,80200,80200,80200,80200,0
20241112,180800,6675051200,80200,80200,80200,80200,0
20241112,180700,6675051200,80200,80200,80200,80200,0
20241112,180600,6675051200,80200,80200,80200,80200,0
20241112,180500,6675051200,80200,80200,80200,80200,0
20241112,180400,6675051200,80200,80200,80200,80200,0
20241112,180300,6675051200,80200,80200,80200,80200,0
20241112,180200,6675051200,80200,80200,80200,80200,0
20241112,180100,6675051200,80200,80200,80200,80200,0
20241112,180000,6675051200,80200,80200,80200,80200,11101
20241112,175900,6675051200,80200,80200,80200,80200,0
20241112,175800,6675051200,80200,80200,80200,80200,0
20241112,175700,6675051200,80200,80200,80200,80200,0
20241112,175600,6675051200,80200,80200,80200,80200,0
20241112,175500,6675051200,80200,80200,80200,80200,0
20241112,175400,6675051200,80200,80200,80200,80200,0
20241112,175300,6675051200,80200,80200,80200,80200,0
20241112,175200,6675051200,80200,80200,80200,80200,0
20241112,175100,6675051200,80200,80200,80200,80200,0
20241112,175000,6675051200,80200,80200,80200,80200,0
20241112,174900,6675051200,80200,80200,80200,80200,0
20241112,174800,6675051200,80200,80200,80200,80200,0
20241112,174700,6675051200,80200,80200,80200,80200,0
20241112,174600,6675051200,80200,80200,80200,80200,0
20241112,174500,6675051200,80200,80200,80200,80200,0
20241112,174400,6675051200,80200,80200,80200,80200,0
20241112,174300,6675051200,80200,80200,80200,80200,0
20241112,174200,6675051200,80200,80200,80200,80200,0
20241112,174100,6675051200,80200,80200,80200,80200,0
20241112,174000,6675051200,80200,80200,80200,80200,0
20241112,173900,6675051200,80200,80200,80200,80200,0
20241112,173800,6675051200,80200,80200,80200,80200,0
20241112,173700,6675051200,80200,80200,80200,80200,0
20241112,173600,6675051200,80200,80200,80200,80200,0
20241112,173500,6675051200,80200,80200,80200,80200,0
20241112,173400,6675051200,80200,80200,80200,80200,0
20241112,173300,6675051200,80200,80200,80200,80200,0
20241112,173200,6675051200,80200,80200,80200,80200,0
20241112,173100,6675051200,80200,80200,80200,80200,0
20241112,173000,6675051200,80200,80200,80200,80200,11101
20241112,172900,6675051200,80200,80200,80200,80200,0
20241112,172800,6675051200,80200,80200,80200,80200,0
20241112,172700,6675051200,80200,80200,80200,80200,0
20241112,172600,6675051200,80200,80200,80200,80200,0
20241112,172500,6675051200,80200,80200,80200,80200,0
20241112,172400,6675051200,80200,80200,80200,80200,0
20241112,172300,6675051200,80200,80200,80200,80200,0
20241112,172200,6675051200,80200,80200,80200,80200,0
20241112,172100,6675051200,80200,80200,80200,80200,0
20241112,172000,6675051200,80200,80200,80200,80200,0
20241112,171900,6675051200,80200,80200,80200,80200,0
20241112,171800,6675051200,80200,80200,80200,80200,0
20241112,171700,6675051200,80200,80200,80200,80200,0
20241112,171600,6675051200,80200,80200,80200,80200,0
20241112,171500,6675051200,80200,80200,80200,80200,0
20241112,171400,6675051200,80200,80200,80200,80200,0
20241112,171300,6675051200,80200,80200,80200,80200,0
20241112,171200,6675051200,80200,80200,80200,80200,0
20241112,171100,6675051200,80200,80200,80200,80200,0
20241112,171000,6675051200,80200,80200,80200,80200,0
20241112,170900,6675051200,80200,80200,80200,80200,0
20241112,170800,6675051200,80200,80200,80200,80200,0
20241112,170700,6675051200,80200,80200,80200,80200,0
20241112,170600,6675051200,80200,80200,80200,80200,0
20241112,170500,6675051200,80200,80200,80200,80200,0
20241112,170400,6675051200,80200,80200,80200,80200,0
20241112,170300,6675051200,80200,80200,80200,80200,0
20241112,170200,6675051200,80200,80200,80200,80200,0
20241112,170100,6675051200,80200,80200,80200,80200,0
20241112,170000,6675051200,80200,80200,80200,80200,11101
20241112,165900,6675051200,80200,80200,80200,80200,0
20241112,165800,6675051200,80200,80200,80200,80200,0
20241112,165700,6675051200,80200,80200,80200,80200,0
20241112,165600,6675051200,80200,80200,80200,80200,0
20241112,165500,6675051200,80200,80200,80200,80200,0
20241112,165400,6675051200,80200,80200,80200,80200,0
20241112,165300,6675051200,80200,80200,80200,80200,0
20241112,165200,6675051200,80200,80200,80200,80200,0
20241112,165100,6675051200,80200,80200,80200,80200,0
20241112,165000,6675051200,80200,80200,80200,80200,0
20241112,164900,6675051200,80200,80200,80200,80200,0
20241112,164800,6675051200,80200,80200,80200,80200,0
20241112,164700,6675051200,80200,80200,80200,80200,0
20241112,164600,6675051200,80200,80200,80200,80200,0
20241112,164500,6675051200,80200,80200,80200,80200,0
20241112,164400,6675051200,80200,80200,80200,80200,0
20241112,164300,6675051200,80200,80200,80200,80200,0
20241112,164200,6675051200,80200,80200,80200,80200,0
20241112,164100,6675051200,80200,80200,80200,80200,0
20241112,164000,6675051200,80200,80200,80200,80200,0
20241112,163900,6675051200,80200,80200,80200,80200,0
20241112,163800,6675051200,80200,80200,80200,80200,0
20241112,163700,6675051200,80200,80200,80200,80200,0
20241112,163600,6675051200,80200,80200,80200,80200,0
20241112,163500,6675051200,80200,80200,80200,80200,0
20241112,163400,6675051200,80200,80200,80200,80200,0
20241112,163300,6675051200,80200,80200,80200,80200,0
20241112,163200,6675051200,80200,80200,80200,80200,0
20241112,163100,6675051200,80200,80200,80200,80200,0
20241112,163000,6675051200,80200,80200,80200,80200,11101
20241112,162900,6675051200,80200,80200,80200,80200,0
20241112,162800,6675051200,80200,80200,80200,80200,0
20241112,162700,6675051200,80200,80200,80200,80200,0
20241112,162600,6675051200,80200,80200,80200,80200,0
20241112,162500,6675051200,80200,80200,80200,80200,0
20241112,162400,6675051200,80200,80200,80200,80200,0
20241112,162300,6675051200,80200,80200,80200,80200,0
20241112,162200,6675051200,80200,80200,80200,80200,0
20241112,162100,6675051200,80200,80200,80200,80200,0
20241112,162000,6675051200,80200,80200,80200,80200,0
20241112,161900,6675051200,80200,80200,80200,80200,0
20241112,161800,6675051200,80200,80200,80200,80200,0
20241112,161700,6675051200,80200,80200,80200,80200,0
20241112,161600,6675051200,80200,80200,80200,80200,0
20241112,161500,6675051200,80200,80200,80200,80200,0
20241112,161400,6675051200,80200,80200,80200,80200,0
20241112,161300,6675051200,80200,80200,80200,80200,0
20241112,161200,6675051200,80200,80200,80200,80200,0
20241112,161100,6675051200,80200,80200,80200,80200,0
20241112,161000,6675051200,80200,80200,80200,80200,0
20241112,160900,6675051200,80200,80200,80200,80200,0
20241112,160800,6675051200,80200,80200,80200,80200,0
20241112,160700,6675051200,80200,80200,80200,80200,0
20241112,160600,6675051200,80200,80200,80200,80200,0
20241112,160500,6675051200,80200,80200,80200,80200,0
20241112,160400,6675051200,80200,80200,80200,80200,0
20241112,160300,6675051200,80200,80200,80200,80200,0
20241112,160200,6675051200,80200,80200,80200,80200,0
20241112,160100,6675051200,80200,80200,80200,80200,0
20241112,160000,6675051200,80200,80200,80200,80200,11101
20241112,155900,6675051200,80200,80200,80200,80200,0
20241112,155800,6675051200,80200,80200,80200,80200,0
20241112,155700,6675051200,80200,80200,80200,80200,0
20241112,155600,6675051200,80200,80200,80200,80200,0
20241112,155500,6675051200,80200,80200,80200,80200,0
20241112,155400,6675051200,80200,80200,80200,80200,0
20241112,155300,6675051200,80200,80200,80200,80200,0
20241112,155200,6675051200,80200,80200,80200,80200,0
20241112,155100,6675051200,80200,80200,80200,80200,0
20241112,155000,6675051200,80200,80200,80200,80200,0
20241112,154900,6675051200,80200,80200,80200,80200,0
20241112,154800,6675051200,80200,80200,80200,80200,0
20241112,154700,6675051200,80200,80200,80200,80200,0
20241112,154600,6675051200,80200,80200,80200,80200,0
20241112,154500,6675051200,80200,80200,80200,80200,0
20241112,154400,6675051200,80200,80200,80200,80200,0
20241112,154300,6675051200,80200,80200,80200,80200,0
20241112,154200,6675051200,80200,80200,80200,80200,0
20241112,154100,6675051200,80200,80200,80200,80200,0
20241112,154000,6675051200,80200,80200,80200,80200,0
20241112,153900,6675051200,80200,80200,80200,80200,0
20241112,153800,6675051200,80200,80200,80200,80200,0
20241112,153700,6675051200,80200,80200,80200,80200,0
20241112,153600,6675051200,80200,80200,80200,80200,0
20241112,153500,6675051200,80200,80200,80200,80200,0
20241112,153400,6675051200,80200,80200,80200,80200,0
20241112,153300,6675051200,80200,80200,80200,80200,0
20241112,153200,6675051200,80200,80200,80200,80200,0
20241112,153100,6675051200,80200,80200,80200,80200,0
20241112,153000,6675051200,80200,80200,80200,80200,22202
20241112,152900,5784751000,80500,80500,80500,80500,0
20241112,152800,5784751000,80500,80500,80500,80500,0
20241112,152700,5784751000,80500,80500,80500,80500,0
20241112,152600,5784751000,80500,80500,80500,80500,0
20241112,152500,5784751000,80500,80500,80500,80500,0
20241112,152400,5784751000,80500,80500,80500,80500,0
20241112,152300,5784751000,80500,80500,80500,80500,0
20241112,152200,5784751000,80500,80500,80500,80500,0
20241112,152100,5784751000,80500,80500,80500,80500,0
20241112,152000,5784751000,80500,80500,80500,80500,0
20241112,151900,5784751000,80500,80600,80800,80500,73
20241112,151800,5778862400,80600,80600,80700,80600,197
20241112,151700,5762983600,80500,80600,80700,80500,193
20241112,151600,5747425900,80700,80600,80700,80500,191
20241112,151500,5732031700,80600,80600,80600,80500,93
20241112,151400,5724538300,80600,80600,80700,80500,154
20241112,151300,5712127800,80500,80500,80600,80400,155
20241112,151200,5699651400,80400,80500,80600,80400,330
20241112,151100,5673091600,80500,80700,80700,80500,169
20241112,151000,5659482800,80500,80800,80900,80500,310
20241112,150900,5634473400,80800,80700,80800,80600,221
20241112,150800,5616641600,80800,80900,80900,80800,41
20241112,150700,5613325200,80900,80900,80900,80800,234
20241112,150600,5594416000,80900,80800,80900,80700,99
20241112,150500,5586415800,80800,80800,80800,80700,81
20241112,150400,5579875800,80700,80600,80800,80600,62
20241112,150300,5574871500,80700,80700,80700,80600,95
20241112,150200,5567206800,80700,80500,80700,80400,315
20241112,150100,5541843300,80500,80400,80600,80400,118
20241112,150000,5532346900,80400,80400,80500,80400,66
20241112,145900,5527037800,80400,80600,80600,80400,311
20241112,145800,5502001800,80600,80500,80600,80500,178
20241112,145700,5487666400,80500,80600,80600,80500,203
20241112,145600,5471312900,80500,80600,80600,80500,147
20241112,145500,5459470800,80500,80500,80600,80500,177
20241112,145400,5445220000,80600,80600,80700,80500,221
20241112,145300,5427406800,80600,80700,80700,80600,61
20241112,145200,5422486900,80700,80700,80700,80600,132
20241112,145100,5411836400,80700,80700,80700,80600,80
20241112,145000,5405382500,80700,80900,80900,80700,136
20241112,144900,5394391200,80900,80800,81200,80800,185
20241112,144800,5379422400,80700,80900,80900,80600,191
20241112,144700,5364008800,80900,80600,80900,80600,118
20241112,144600,5354478800,80700,80600,80700,80500,240
20241112,144500,5335139800,80600,80500,80600,80500,152
20241112,144400,5322896000,80600,80500,80600,80500,102
20241112,144300,5314678400,80600,80600,80600,80500,66
20241112,144200,5309361600,80600,80600,80600,80500,181
20241112,144100,5294778700,80500,80500,80600,80500,218
20241112,144000,5277228100,80500,80400,80600,80400,60
20241112,143900,5272400600,80600,80500,80600,80400,254
20241112,143800,5251945600,80500,80600,80600,80500,78
20241112,143700,5245659000,80600,80600,80600,80500,69
20241112,143600,5240100700,80600,80500,80600,80500,56
20241112,143500,5235587400,80500,80500,80600,80400,167
20241112,143400,5222141800,80600,80500,80600,80500,144
20241112,143300,5210539700,80500,80700,80700,80500,66
20241112,143200,5205218800,80700,80600,80800,80600,102
20241112,143100,5196988300,80600,80600,80700,80500,146
20241112,143000,5185221500,80600,80800,80800,80600,61
20241112,142900,5180301400,80900,80600,80900,80500,161
20241112,142800,5167318200,80600,80600,80700,80500,271
20241112,142700,5145476700,80600,80800,80800,80600,196
20241112,142600,5129651500,80800,80900,80900,80800,56
20241112,142500,5125124700,80800,80900,81000,80800,87
20241112,142400,5118085400,80900,80800,80900,80700,123
20241112,142300,5108147800,80900,80900,81000,80800,39
20241112,142200,5104992900,80800,80900,80900,80800,109
20241112,142100,5096176500,81000,80800,81000,80800,92
20241112,142000,5088732200,80900,80900,80900,80800,84
20241112,141900,5081941200,80800,80900,80900,80800,72
20241112,141800,5076119100,80900,80900,81000,80800,101
20241112,141700,5067947500,80900,80800,80900,80700,124
20241112,141600,5057931300,80800,80900,81000,80500,510
20241112,141500,5016808000,81000,81000,81000,80900,37
20241112,141400,5013811700,81000,80800,81000,80800,232
20241112,141300,4995054100,80800,80800,80800,80700,72
20241112,141200,4989238200,80900,80800,80900,80800,149
20241112,141100,4977190800,80900,80800,80900,80700,516
20241112,141000,4935495400,80700,80700,80800,80600,102
20241112,140900,4927264900,80600,80600,80700,80600,117
20241112,140800,4917825400,80600,80700,80700,80600,51
20241112,140700,4913711000,80700,80700,80700,80600,229
20241112,140600,4895244400,80700,80700,80700,80600,344
20241112,140500,4867498700,80800,80800,80800,80700,114
20241112,140400,4858295300,80800,80700,80800,80700,134
20241112,140300,4847469200,80800,80600,80800,80600,174
20241112,140200,4833440700,80600,80600,80700,80500,228
20241112,140100,4815071900,80700,80700,80700,80600,105
20241112,140000,4806606100,80700,80500,80700,80500,122
20241112,135900,4796780700,80500,80500,80800,80400,755
20241112,135800,4735944300,80500,80600,80600,80500,66
20241112,135700,4730627400,80500,80600,80600,80500,204
20241112,135600,4714193300,80600,80600,80600,80500,455
20241112,135500,4677563200,80600,80600,80700,80500,88
20241112,135400,4670470300,80700,80700,80700,80600,88
20241112,135300,4663369800,80700,80600,80700,80600,175
20241112,135200,4649256900,80600,80700,80700,80600,79
20241112,135100,4642883100,80700,80600,80700,80600,160
20241112,135000,4629983900,80600,80600,80700,80600,210
20241112,134900,4613048800,80700,80800,80800,80600,276
20241112,134800,4590769500,80800,80800,80800,80700,41
20241112,134700,4587458500,80700,80800,80800,80700,98
20241112,134600,4579542300,80700,80700,80800,80700,184
20241112,134500,4564686100,80700,80800,80800,80700,71
20241112,134400,4558954300,80800,80800,80800,80700,115
20241112,134300,4549664100,80700,80700,80800,80700,126
20241112,134200,4539487000,80700,80700,80800,80700,183
20241112,134100,4524705400,80700,80800,80800,80700,94
20241112,134000,4517116500,80700,80800,80800,80700,55
20241112,133900,4512675800,80800,80700,80800,80600,213
20241112,133800,4495483000,80600,80700,80700,80600,185
20241112,133700,4480559500,80600,80700,80700,80600,100
20241112,133600,4472494500,80700,80700,80700,80600,172
20241112,133500,4458614700,80600,80600,80700,80600,109
20241112,133400,4449827500,80600,80700,80700,80600,120
20241112,133300,4440147300,80700,80700,80800,80600,411
20241112,133200,4406997100,80700,80700,80800,80600,48
20241112,133100,4403122500,80700,80800,80800,80600,92
20241112,133000,4395698600,80700,80800,80800,80700,79
20241112,132900,4389317000,80800,80800,80800,80700,116
20241112,132800,4379945800,80800,80800,80800,80700,32
20241112,132700,4377361800,80800,80800,80800,80700,130
20241112,132600,4366864300,80700,80800,80800,80700,162
20241112,132500,4353781800,80700,80700,80800,80700,21
20241112,132400,4352086200,80800,80700,80800,80700,109
20241112,132300,4343281200,80700,80800,80800,80700,98
20241112,132200,4335369600,80800,80800,80800,80700,126
20241112,132100,4325189900,80800,80800,80800,80700,42
20241112,132000,4321799500,80700,80700,80800,80700,62
20241112,131900,4316792500,80600,80600,80700,80600,230
20241112,131800,4298244900,80600,80700,80700,80600,38
20241112,131700,4295180000,80700,80800,80800,80600,108
20241112,131600,4286465300,80800,80600,80800,80600,175
20241112,131500,4272348000,80600,80700,80700,80600,107
20241112,131400,4263716300,80700,80700,80800,80600,90
20241112,131300,4256455000,80800,80800,80800,80700,40
20241112,131200,4253223700,80700,80700,80900,80700,231
20241112,131100,4234568500,80700,80800,80800,80700,16
20241112,131000,4233276200,80700,80800,80800,80700,40
20241112,130900,4230046600,80800,80700,80800,80700,95
20241112,130800,4222375000,80700,80900,80900,80700,73
20241112,130700,4216476300,80900,80800,80900,80700,74
20241112,130600,4210497900,80800,80700,80800,80700,62
20241112,130500,4205489200,80700,80700,80800,80700,89
20241112,130400,4198305500,80700,80700,80700,80600,174
20241112,130300,4184269900,80700,80700,80700,80600,40
20241112,130200,4181044000,80700,80700,80800,80600,63
20241112,130100,4175959600,80700,80700,80700,80600,156
20241112,130000,4163377100,80700,80600,80800,80600,56
20241112,125900,4158857100,80700,80600,80700,80600,98
20241112,125800,4150950800,80700,80600,80700,80500,522
20241112,125700,4108876000,80500,80600,80600,80500,121
20241112,125600,4099130700,80600,80600,80700,80500,52
20241112,125500,4094939300,80500,80500,80700,80500,76
20241112,125400,4088814000,80600,80500,80600,80500,71
20241112,125300,4083091500,80600,80600,80700,80500,109
20241112,125200,4074311600,80600,80700,80700,80500,92
20241112,125100,4066894900,80700,80500,80700,80500,1003
20241112,125000,3986054700,80600,80500,80600,80500,253
20241112,124900,3965681300,80500,80600,80700,80500,408
20241112,124800,3932812500,80700,80600,80700,80600,61
20241112,124700,3927891900,80700,80600,80700,80600,164
20241112,124600,3914662100,80700,80800,80800,80600,243
20241112,124500,3895052600,80800,80700,80800,80700,86
20241112,124400,3888106000,80800,80700,80800,80700,90
20241112,124300,3880836600,80700,80700,80800,80700,53
20241112,124200,3876558100,80800,80800,80800,80600,175
20241112,124100,3862435200,80800,80700,80800,80600,335
20241112,124000,3835400900,80700,80800,80800,80700,64
20241112,123900,3830232600,80800,80700,80800,80700,47
20241112,123800,3826437500,80700,80900,80900,80700,119
20241112,123700,3816826200,80900,80900,80900,80800,329
20241112,123600,3790232800,80900,80800,80900,80800,39
20241112,123500,3787080900,80800,80900,80900,80800,111
20241112,123400,3778105400,80800,80900,80900,80800,355
20241112,123300,3749414200,80800,81000,81000,80800,46
20241112,123200,3745692600,80900,80900,81000,80800,149
20241112,123100,3733637700,81000,81000,81000,80900,99
20241112,123000,3725625200,81100,81000,81100,80900,367
20241112,122900,3695899900,81000,81000,81000,80900,21
20241112,122800,3694199800,81000,80900,81000,80900,47
20241112,122700,3690395400,81000,81100,81100,80900,178
20241112,122600,3675973400,81000,81000,81200,81000,555
20241112,122500,3631016300,81000,81000,81100,80900,312
20241112,122400,3605739700,81100,81100,81100,80900,284
20241112,122300,3582730300,80900,81000,81000,80900,388
20241112,122200,3551309400,81100,81200,81200,81000,216
20241112,122100,3533798200,81200,81200,81200,81100,69
20241112,122000,3528197100,81100,81100,81200,81100,146
20241112,121900,3516344600,81200,81200,81200,81100,81
20241112,121800,3509772900,81200,81200,81200,81100,33
20241112,121700,3507095500,81200,81300,81300,81100,84
20241112,121600,3500276600,81300,81200,81300,81200,117
20241112,121500,3490770200,81200,81200,81300,81200,113
20241112,121400,3481589300,81200,81300,81300,81200,80
20241112,121300,3475088400,81300,81300,81300,81200,66
20241112,121200,3469723500,81200,81400,81400,81200,136
20241112,121100,3458665600,81300,81500,81500,81300,69
20241112,121000,3453053700,81500,81400,81500,81400,124
20241112,120900,3442950300,81400,81300,81500,81300,81
20241112,120800,3436359400,81300,81400,81500,81300,184
20241112,120700,3421386100,81500,81500,81500,81400,116
20241112,120600,3411936500,81400,81300,81500,81300,61
20241112,120500,3406970200,81400,81300,81400,81300,90
20241112,120400,3399646800,81400,81500,81500,81300,53
20241112,120300,3395332100,81400,81500,81500,81300,79
20241112,120200,3388897700,81400,81400,81400,81200,89
20241112,120100,3381660600,81400,81300,81500,81300,57
20241112,120000,3377022900,81300,81500,81500,81300,140
20241112,115900,3365625000,81500,81400,81500,81300,110
20241112,115800,3356672100,81400,81400,81400,81300,22
20241112,115700,3354882500,81400,81500,81500,81300,181
20241112,115600,3340148800,81500,81500,81600,81400,107
20241112,115500,3331428900,81500,81400,81500,81400,89
20241112,115400,3324176900,81500,81500,81500,81400,36
20241112,115300,3321244600,81600,81600,81600,81400,101
20241112,115200,3313010300,81500,81400,81500,81300,212
20241112,115100,3295742700,81300,81400,81400,81300,22
20241112,115000,3293953600,81500,81400,81500,81300,113
20241112,114900,3284750800,81300,81500,81600,81300,168
20241112,114800,3271076300,81500,81600,81600,81300,88
20241112,114700,3263902800,81500,81400,81500,81300,97
20241112,114600,3256003300,81400,81500,81500,81300,51
20241112,114500,3251851800,81400,81200,81400,81200,152
20241112,114400,3239488700,81300,81100,81300,81100,101
20241112,114300,3231287700,81100,81300,81300,81100,97
20241112,114200,3223406300,81300,81200,81300,81100,124
20241112,114100,3213330400,81300,81200,81300,81200,72
20241112,114000,3207481400,81300,81300,81300,81200,89
20241112,113900,3200247200,81300,81300,81300,81200,42
20241112,113800,3196833100,81300,81300,81400,81200,158
20241112,113700,3183990600,81200,81300,81300,81200,47
20241112,113600,3180171200,81300,81200,81400,81200,51
20241112,113500,3176024500,81300,81300,81500,81200,177
20241112,113400,3161621200,81400,81400,81400,81200,195
20241112,113300,3145765500,81400,81500,81500,81400,93
20241112,113200,3138194300,81400,81400,81500,81300,61
20241112,113100,3133226400,81400,81400,81400,81300,62
20241112,113000,3128181200,81400,81300,81400,81200,154
20241112,112900,3115655700,81400,81400,81500,81300,54
20241112,112800,3111258200,81400,81300,81500,81300,131
20241112,112700,3100600900,81300,81400,81400,81300,85
20241112,112600,3093683100,81400,81500,81600,81300,133
20241112,112500,3082854800,81500,81600,81700,81400,164
20241112,112400,3069489100,81600,81600,81600,81500,43
20241112,112300,3065981100,81600,81700,81800,81500,131
20241112,112200,3055283000,81700,81800,81800,81700,28
20241112,112100,3052993300,81800,81500,81800,81500,150
20241112,112000,3040747300,81600,81500,81600,81500,49
20241112,111900,3036749400,81600,81700,81800,81600,62
20241112,111800,3031683600,81800,81600,81800,81600,37
20241112,111700,3028661900,81600,81500,81700,81500,197
20241112,111600,3012593900,81600,81600,81700,81500,43
20241112,111500,3009085000,81600,81700,81800,81500,401
20241112,111400,2976327100,81700,81600,81700,81400,61
20241112,111300,2971346800,81400,81600,81600,81400,100
20241112,111200,2963190300,81500,81600,81600,81500,75
20241112,111100,2957072700,81600,81700,81700,81600,25
20241112,111000,2955031700,81600,81400,81600,81400,139
20241112,110900,2943702000,81400,81500,81600,81400,94
20241112,110800,2936041600,81500,81300,81600,81300,241
20241112,110700,2916406100,81300,81300,81400,81200,377
20241112,110600,2885741300,81300,81300,81300,81200,40
20241112,110500,2882490900,81200,81100,81300,81100,67
20241112,110400,2877048900,81200,81200,81300,81100,195
20241112,110300,2861219200,81100,81200,81200,81100,117
20241112,110200,2851723400,81100,81200,81200,81100,48
20241112,110100,2847828500,81200,81100,81200,81100,56
20241112,110000,2843283700,81100,81100,81100,81000,270
20241112,105900,2821392500,81000,81000,81100,81000,75
20241112,105800,2815315200,81000,81100,81100,81000,57
20241112,105700,2810695000,81000,81000,81100,81000,104
20241112,105600,2802263700,81100,81100,81200,81100,170
20241112,105500,2788476300,81200,81100,81200,81100,72
20241112,105400,2782634300,81200,81100,81200,81100,159
20241112,105300,2769736300,81100,81400,81400,81100,165
20241112,105200,2756329400,81400,81500,81500,81300,69
20241112,105100,2750713700,81400,81300,81500,81300,151
20241112,105000,2738424600,81300,81400,81500,81300,124
20241112,104900,2728330500,81400,81300,81500,81200,343
20241112,104800,2700453600,81400,81600,81600,81300,120
20241112,104700,2690683900,81500,81500,81600,81500,83
20241112,104600,2683915700,81600,81700,81700,81500,112
20241112,104500,2674770800,81700,81700,81800,81600,100
20241112,104400,2666601200,81700,81700,81800,81700,186
20241112,104300,2651399300,81700,81600,81800,81600,141
20241112,104200,2639878500,81700,81900,81900,81700,90
20241112,104100,2632520100,81900,81700,81900,81700,596
20241112,104000,2583730300,81700,81700,81800,81700,134
20241112,103900,2572779900,81700,81300,81700,81300,318
20241112,103800,2546825400,81300,81400,81400,81300,55
20241112,103700,2542351100,81400,81300,81500,81300,346
20241112,103600,2514171600,81300,81200,81400,81100,246
20241112,103500,2494163700,81200,81100,81200,81100,128
20241112,103400,2483781900,81000,81200,81300,81000,276
20241112,103300,2461381900,81200,81100,81200,81000,64
20241112,103200,2456194600,81000,81000,81100,81000,140
20241112,103100,2444848100,81000,81000,81000,80900,83
20241112,103000,2438129100,81000,81100,81100,80900,126
20241112,102900,2427924500,81000,80900,81000,80900,174
20241112,102800,2413835100,81000,81000,81000,80900,61
20241112,102700,2408897900,81000,80800,81000,80800,228
20241112,102600,2390442700,80800,81000,81000,80800,114
20241112,102500,2381215000,81000,81000,81000,80900,113
20241112,102400,2372066200,80900,81000,81000,80900,64
20241112,102300,2366885100,81000,80900,81000,80900,76
20241112,102200,2360733000,80900,81000,81000,80900,144
20241112,102100,2349074800,80900,81000,81000,80900,47
20241112,102000,2345269900,81000,81100,81100,80900,116
20241112,101900,2335871000,81100,81100,81200,81100,81
20241112,101800,2329301700,81200,81100,81200,81100,139
20241112,101700,2318018900,81200,81000,81200,81000,391
20241112,101600,2286334000,81000,80900,81000,80900,46
20241112,101500,2282610600,80900,81000,81000,80800,174
20241112,101400,2268536000,80900,80900,81000,80900,83
20241112,101300,2261818800,81000,81100,81100,80900,66
20241112,101200,2256473400,81100,81100,81100,81000,73
20241112,101100,2250558500,81000,81000,81000,80900,140
20241112,101000,2239219500,81000,81000,81000,80900,48
20241112,100900,2235333800,81100,81000,81100,80900,129
20241112,100800,2224886500,80900,80900,81000,80900,136
20241112,100700,2213878400,80900,80900,80900,80800,115
20241112,100600,2204575200,80800,80900,80900,80800,164
20241112,100500,2191309900,80900,80700,80900,80700,55
20241112,100400,2186864400,80700,80700,80800,80600,190
20241112,100300,2171531600,80700,80800,80800,80600,163
20241112,100200,2158371000,80700,80800,80900,80700,62
20241112,100100,2153364700,80700,80800,80900,80700,356
20241112,100000,2124603200,80800,80800,81000,80800,199
20241112,095900,2108499700,80800,80800,80900,80800,208
20241112,095800,2091675100,80800,80800,80900,80800,473
20241112,095700,2053448800,80800,80800,80900,80800,66
20241112,095600,2048115300,80800,80900,80900,80800,102
20241112,095500,2039865700,80800,80900,81000,80800,268
20241112,095400,2018191100,80900,80600,80900,80600,588
20241112,095300,1970735300,80600,80600,80700,80600,69
20241112,095200,1965173300,80700,80600,80700,80500,492
20241112,095100,1925522500,80500,80400,80600,80400,221
20241112,095000,1907738600,80400,80500,80600,80300,199
20241112,094900,1891734600,80500,80300,80600,80300,280
20241112,094800,1869196800,80500,80200,80600,80200,608
20241112,094700,1820287500,80400,80500,80500,80200,598
20241112,094600,1772276500,80400,80500,80600,80400,700
20241112,094500,1715930500,80500,80500,80600,80500,353
20241112,094400,1687511300,80500,80600,80600,80500,261
20241112,094300,1666487500,80500,80600,80700,80500,479
20241112,094200,1627916500,80700,80700,80800,80600,670
20241112,094100,1573873200,80600,80700,80700,80600,180
20241112,094000,1559363300,80600,80700,80800,80600,1188
20241112,093900,1463497800,80700,80800,80800,80700,179
20241112,093800,1449040000,80700,80700,80800,80700,240
20241112,093700,1429652600,80700,80700,80700,80600,520
20241112,093600,1387704200,80600,80800,80800,80600,1168
20241112,093500,1293477600,80800,80900,80900,80800,199
20241112,093400,1277392100,80800,80900,80900,80800,479
20241112,093300,1238653000,80900,81000,81100,80900,1673
20241112,093200,1103168800,81000,81000,81100,81000,215
20241112,093100,1085751800,81000,81400,81500,81000,2412
20241112,093000,889856200,81400,81500,81500,81400,334
20241112,092900,862653200,81500,81500,81500,81400,227
20241112,092800,844153000,81400,81400,81500,81400,138
20241112,092700,832915600,81400,81400,81400,81300,202
20241112,092600,816486600,81400,81400,81400,81300,40
20241112,092500,813231900,81300,81400,81500,81300,287
20241112,092400,789875100,81200,81300,81300,81200,173
20241112,092300,775817000,81300,81500,81500,81200,442
20241112,092200,739881100,81500,81900,81900,81400,1072
20241112,092100,652452100,81800,81700,81800,81700,145
20241112,092000,640596200,81700,81600,81700,81600,178
20241112,091900,626065700,81500,81500,81600,81500,108
20241112,091800,617253900,81500,81900,81900,81500,1201
20241112,091700,519187400,81900,82200,82200,81800,1736
20241112,091600,376824000,82100,82200,82400,82100,44
20241112,091500,373206900,82200,82200,82300,82100,74
20241112,091400,367128300,82200,82200,82300,82100,325
20241112,091300,340417200,82100,82200,82300,82100,287
20241112,091200,316833500,82200,82200,82300,82100,72
20241112,091100,310915200,82200,82400,82400,82000,509
20241112,091000,269111200,82400,82700,82700,82200,1071
20241112,090900,180822700,82600,82700,82700,82600,132
20241112,090800,169919400,82600,82600,82600,82600,14
20241112,090700,168763000,82700,82900,82900,82700,120
20241112,090600,158836300,83000,83100,83100,82600,91
20241112,090500,151298600,82600,82900,82900,82500,579
20241112,090400,103354300,82900,82800,82900,82500,151
20241112,090300,90858200,82800,82800,82900,82800,113
20241112,090200,81497300,82800,83100,83100,82800,94
20241112,090100,73700900,83000,83100,83100,82800,145
20241112,090000,61676800,83100,82500,83100,82400,745