KissMeData/000120/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183000,3772867300,78900,78900,78900,78900,2277
20241118,182900,3772867300,78900,78900,78900,78900,0
20241118,182800,3772867300,78900,78900,78900,78900,0
20241118,182700,3772867300,78900,78900,78900,78900,0
20241118,182600,3772867300,78900,78900,78900,78900,0
20241118,182500,3772867300,78900,78900,78900,78900,0
20241118,182400,3772867300,78900,78900,78900,78900,0
20241118,182300,3772867300,78900,78900,78900,78900,0
20241118,182200,3772867300,78900,78900,78900,78900,0
20241118,182100,3772867300,78900,78900,78900,78900,0
20241118,182000,3772867300,78900,78900,78900,78900,0
20241118,181900,3772867300,78900,78900,78900,78900,0
20241118,181800,3772867300,78900,78900,78900,78900,0
20241118,181700,3772867300,78900,78900,78900,78900,0
20241118,181600,3772867300,78900,78900,78900,78900,0
20241118,181500,3772867300,78900,78900,78900,78900,0
20241118,181400,3772867300,78900,78900,78900,78900,0
20241118,181300,3772867300,78900,78900,78900,78900,0
20241118,181200,3772867300,78900,78900,78900,78900,0
20241118,181100,3772867300,78900,78900,78900,78900,0
20241118,181000,3772867300,78900,78900,78900,78900,0
20241118,180900,3772867300,78900,78900,78900,78900,0
20241118,180800,3772867300,78900,78900,78900,78900,0
20241118,180700,3772867300,78900,78900,78900,78900,0
20241118,180600,3772867300,78900,78900,78900,78900,0
20241118,180500,3772867300,78900,78900,78900,78900,0
20241118,180400,3772867300,78900,78900,78900,78900,0
20241118,180300,3772867300,78900,78900,78900,78900,0
20241118,180200,3772867300,78900,78900,78900,78900,0
20241118,180100,3772867300,78900,78900,78900,78900,0
20241118,180000,3772867300,78900,78900,78900,78900,2277
20241118,175900,3772867300,78900,78900,78900,78900,0
20241118,175800,3772867300,78900,78900,78900,78900,0
20241118,175700,3772867300,78900,78900,78900,78900,0
20241118,175600,3772867300,78900,78900,78900,78900,0
20241118,175500,3772867300,78900,78900,78900,78900,0
20241118,175400,3772867300,78900,78900,78900,78900,0
20241118,175300,3772867300,78900,78900,78900,78900,0
20241118,175200,3772867300,78900,78900,78900,78900,0
20241118,175100,3772867300,78900,78900,78900,78900,0
20241118,175000,3772867300,78900,78900,78900,78900,0
20241118,174900,3772867300,78900,78900,78900,78900,0
20241118,174800,3772867300,78900,78900,78900,78900,0
20241118,174700,3772867300,78900,78900,78900,78900,0
20241118,174600,3772867300,78900,78900,78900,78900,0
20241118,174500,3772867300,78900,78900,78900,78900,0
20241118,174400,3772867300,78900,78900,78900,78900,0
20241118,174300,3772867300,78900,78900,78900,78900,0
20241118,174200,3772867300,78900,78900,78900,78900,0
20241118,174100,3772867300,78900,78900,78900,78900,0
20241118,174000,3772867300,78900,78900,78900,78900,0
20241118,173900,3772867300,78900,78900,78900,78900,0
20241118,173800,3772867300,78900,78900,78900,78900,0
20241118,173700,3772867300,78900,78900,78900,78900,0
20241118,173600,3772867300,78900,78900,78900,78900,0
20241118,173500,3772867300,78900,78900,78900,78900,0
20241118,173400,3772867300,78900,78900,78900,78900,0
20241118,173300,3772867300,78900,78900,78900,78900,0
20241118,173200,3772867300,78900,78900,78900,78900,0
20241118,173100,3772867300,78900,78900,78900,78900,0
20241118,173000,3772867300,78900,78900,78900,78900,2277
20241118,172900,3772867300,78900,78900,78900,78900,0
20241118,172800,3772867300,78900,78900,78900,78900,0
20241118,172700,3772867300,78900,78900,78900,78900,0
20241118,172600,3772867300,78900,78900,78900,78900,0
20241118,172500,3772867300,78900,78900,78900,78900,0
20241118,172400,3772867300,78900,78900,78900,78900,0
20241118,172300,3772867300,78900,78900,78900,78900,0
20241118,172200,3772867300,78900,78900,78900,78900,0
20241118,172100,3772867300,78900,78900,78900,78900,0
20241118,172000,3772867300,78900,78900,78900,78900,0
20241118,171900,3772867300,78900,78900,78900,78900,0
20241118,171800,3772867300,78900,78900,78900,78900,0
20241118,171700,3772867300,78900,78900,78900,78900,0
20241118,171600,3772867300,78900,78900,78900,78900,0
20241118,171500,3772867300,78900,78900,78900,78900,0
20241118,171400,3772867300,78900,78900,78900,78900,0
20241118,171300,3772867300,78900,78900,78900,78900,0
20241118,171200,3772867300,78900,78900,78900,78900,0
20241118,171100,3772867300,78900,78900,78900,78900,0
20241118,171000,3772867300,78900,78900,78900,78900,0
20241118,170900,3772867300,78900,78900,78900,78900,0
20241118,170800,3772867300,78900,78900,78900,78900,0
20241118,170700,3772867300,78900,78900,78900,78900,0
20241118,170600,3772867300,78900,78900,78900,78900,0
20241118,170500,3772867300,78900,78900,78900,78900,0
20241118,170400,3772867300,78900,78900,78900,78900,0
20241118,170300,3772867300,78900,78900,78900,78900,0
20241118,170200,3772867300,78900,78900,78900,78900,0
20241118,170100,3772867300,78900,78900,78900,78900,0
20241118,170000,3772867300,78900,78900,78900,78900,2277
20241118,165900,3772867300,78900,78900,78900,78900,0
20241118,165800,3772867300,78900,78900,78900,78900,0
20241118,165700,3772867300,78900,78900,78900,78900,0
20241118,165600,3772867300,78900,78900,78900,78900,0
20241118,165500,3772867300,78900,78900,78900,78900,0
20241118,165400,3772867300,78900,78900,78900,78900,0
20241118,165300,3772867300,78900,78900,78900,78900,0
20241118,165200,3772867300,78900,78900,78900,78900,0
20241118,165100,3772867300,78900,78900,78900,78900,0
20241118,165000,3772867300,78900,78900,78900,78900,0
20241118,164900,3772867300,78900,78900,78900,78900,0
20241118,164800,3772867300,78900,78900,78900,78900,0
20241118,164700,3772867300,78900,78900,78900,78900,0
20241118,164600,3772867300,78900,78900,78900,78900,0
20241118,164500,3772867300,78900,78900,78900,78900,0
20241118,164400,3772867300,78900,78900,78900,78900,0
20241118,164300,3772867300,78900,78900,78900,78900,0
20241118,164200,3772867300,78900,78900,78900,78900,0
20241118,164100,3772867300,78900,78900,78900,78900,0
20241118,164000,3772867300,78900,78900,78900,78900,0
20241118,163900,3772867300,78900,78900,78900,78900,0
20241118,163800,3772867300,78900,78900,78900,78900,0
20241118,163700,3772867300,78900,78900,78900,78900,0
20241118,163600,3772867300,78900,78900,78900,78900,0
20241118,163500,3772867300,78900,78900,78900,78900,0
20241118,163400,3772867300,78900,78900,78900,78900,0
20241118,163300,3772867300,78900,78900,78900,78900,0
20241118,163200,3772867300,78900,78900,78900,78900,0
20241118,163100,3772867300,78900,78900,78900,78900,0
20241118,163000,3772867300,78900,78900,78900,78900,2277
20241118,162900,3772867300,78900,78900,78900,78900,0
20241118,162800,3772867300,78900,78900,78900,78900,0
20241118,162700,3772867300,78900,78900,78900,78900,0
20241118,162600,3772867300,78900,78900,78900,78900,0
20241118,162500,3772867300,78900,78900,78900,78900,0
20241118,162400,3772867300,78900,78900,78900,78900,0
20241118,162300,3772867300,78900,78900,78900,78900,0
20241118,162200,3772867300,78900,78900,78900,78900,0
20241118,162100,3772867300,78900,78900,78900,78900,0
20241118,162000,3772867300,78900,78900,78900,78900,0
20241118,161900,3772867300,78900,78900,78900,78900,0
20241118,161800,3772867300,78900,78900,78900,78900,0
20241118,161700,3772867300,78900,78900,78900,78900,0
20241118,161600,3772867300,78900,78900,78900,78900,0
20241118,161500,3772867300,78900,78900,78900,78900,0
20241118,161400,3772867300,78900,78900,78900,78900,0
20241118,161300,3772867300,78900,78900,78900,78900,0
20241118,161200,3772867300,78900,78900,78900,78900,0
20241118,161100,3772867300,78900,78900,78900,78900,0
20241118,161000,3772867300,78900,78900,78900,78900,0
20241118,160900,3772867300,78900,78900,78900,78900,0
20241118,160800,3772867300,78900,78900,78900,78900,0
20241118,160700,3772867300,78900,78900,78900,78900,0
20241118,160600,3772867300,78900,78900,78900,78900,0
20241118,160500,3772867300,78900,78900,78900,78900,0
20241118,160400,3772867300,78900,78900,78900,78900,0
20241118,160300,3772867300,78900,78900,78900,78900,0
20241118,160200,3772867300,78900,78900,78900,78900,0
20241118,160100,3772867300,78900,78900,78900,78900,0
20241118,160000,3772867300,78900,78900,78900,78900,2277
20241118,155900,3772867300,78900,78900,78900,78900,0
20241118,155800,3772867300,78900,78900,78900,78900,0
20241118,155700,3772867300,78900,78900,78900,78900,0
20241118,155600,3772867300,78900,78900,78900,78900,0
20241118,155500,3772867300,78900,78900,78900,78900,0
20241118,155400,3772867300,78900,78900,78900,78900,0
20241118,155300,3772867300,78900,78900,78900,78900,0
20241118,155200,3772867300,78900,78900,78900,78900,0
20241118,155100,3772867300,78900,78900,78900,78900,0
20241118,155000,3772867300,78900,78900,78900,78900,0
20241118,154900,3772867300,78900,78900,78900,78900,0
20241118,154800,3772867300,78900,78900,78900,78900,0
20241118,154700,3772867300,78900,78900,78900,78900,0
20241118,154600,3772867300,78900,78900,78900,78900,0
20241118,154500,3772867300,78900,78900,78900,78900,0
20241118,154400,3772867300,78900,78900,78900,78900,0
20241118,154300,3772867300,78900,78900,78900,78900,0
20241118,154200,3772867300,78900,78900,78900,78900,0
20241118,154100,3772867300,78900,78900,78900,78900,0
20241118,154000,3772867300,78900,78900,78900,78900,0
20241118,153900,3772867300,78900,78900,78900,78900,0
20241118,153800,3772867300,78900,78900,78900,78900,0
20241118,153700,3772867300,78900,78900,78900,78900,0
20241118,153600,3772867300,78900,78900,78900,78900,0
20241118,153500,3772867300,78900,78900,78900,78900,0
20241118,153400,3772867300,78900,78900,78900,78900,0
20241118,153300,3772867300,78900,78900,78900,78900,0
20241118,153200,3772867300,78900,78900,78900,78900,0
20241118,153100,3772867300,78900,78900,78900,78900,0
20241118,153000,3772867300,78900,78900,78900,78900,4554
20241118,152900,3593212000,78900,78900,78900,78900,0
20241118,152800,3593212000,78900,78900,78900,78900,0
20241118,152700,3593212000,78900,78900,78900,78900,0
20241118,152600,3593212000,78900,78900,78900,78900,0
20241118,152500,3593212000,78900,78900,78900,78900,0
20241118,152400,3593212000,78900,78900,78900,78900,0
20241118,152300,3593212000,78900,78900,78900,78900,0
20241118,152200,3593212000,78900,78900,78900,78900,0
20241118,152100,3593212000,78900,78900,78900,78900,0
20241118,152000,3593212000,78900,78900,78900,78900,0
20241118,151900,3593212000,78900,78800,78900,78800,276
20241118,151800,3571460100,78800,79000,79000,78800,83
20241118,151700,3564912200,78800,79100,79100,78800,156
20241118,151600,3552590200,79100,79000,79100,79000,129
20241118,151500,3542393700,79100,79100,79100,78900,112
20241118,151400,3533542800,79100,79000,79100,78900,147
20241118,151300,3521925800,79100,78900,79100,78800,165
20241118,151200,3508887500,78900,78900,79000,78800,49
20241118,151100,3505019600,78900,78800,79000,78800,25
20241118,151000,3503046300,78800,78800,78900,78800,98
20241118,150900,3495315900,78800,78900,78900,78800,45
20241118,150800,3491766300,78900,78800,78900,78800,48
20241118,150700,3487979700,78800,78900,78900,78800,46
20241118,150600,3484351100,78800,78800,78900,78800,168
20241118,150500,3471097800,78800,78700,78800,78700,105
20241118,150400,3462824500,78700,78800,78800,78700,39
20241118,150300,3459751900,78600,78800,78800,78600,87
20241118,150200,3452899000,78600,78600,78700,78600,28
20241118,150100,3450696800,78700,78600,78700,78600,127
20241118,150000,3440702600,78600,78700,78700,78600,63
20241118,145900,3435745700,78700,78700,78700,78600,83
20241118,145800,3429216600,78600,78700,78700,78600,52
20241118,145700,3425125400,78700,78600,78700,78600,34
20241118,145600,3422450700,78700,78600,78700,78600,64
20241118,145500,3417416300,78700,78600,78700,78600,48
20241118,145400,3413641900,78700,78600,78700,78600,54
20241118,145300,3409393200,78600,78500,78700,78500,93
20241118,145200,3402084400,78600,78600,78700,78500,152
20241118,145100,3390141000,78600,78600,78600,78500,113
20241118,145000,3381261700,78500,78600,78600,78500,37
20241118,144900,3378354300,78500,78500,78700,78500,46
20241118,144800,3374740000,78600,78600,78600,78500,13
20241118,144700,3373718600,78600,78600,78700,78500,51
20241118,144600,3369711000,78500,78500,78700,78500,40
20241118,144500,3366567900,78500,78600,78700,78500,94
20241118,144400,3359180700,78600,78600,78600,78500,42
20241118,144300,3355881300,78500,78500,78600,78500,94
20241118,144200,3348495700,78600,78600,78700,78500,386
20241118,144100,3318162600,78600,78600,78600,78500,10
20241118,144000,3317377100,78600,78600,78600,78500,48
20241118,143900,3313605300,78500,78600,78600,78500,24
20241118,143800,3311720600,78600,78600,78600,78500,40
20241118,143700,3308577900,78500,78600,78600,78500,8
20241118,143600,3307949600,78500,78600,78600,78500,80
20241118,143500,3301663300,78500,78600,78700,78500,421
20241118,143400,3268580300,78600,78600,78600,78400,193
20241118,143300,3253416200,78600,78600,78600,78500,363
20241118,143200,3224897400,78500,78600,78600,78500,38
20241118,143100,3221912700,78500,78600,78600,78500,38
20241118,143000,3218926200,78500,78700,78700,78500,61
20241118,142900,3214132500,78600,78600,78600,78500,166
20241118,142800,3201085100,78500,78500,78600,78500,22
20241118,142700,3199357500,78500,78500,78600,78500,70
20241118,142600,3193859100,78600,78600,78600,78400,68
20241118,142500,3188518000,78600,78500,78600,78500,26
20241118,142400,3186476700,78500,78500,78600,78400,53
20241118,142300,3182315900,78500,78500,78500,78500,27
20241118,142200,3180196400,78400,78400,78500,78400,96
20241118,142100,3172665900,78400,78500,78500,78400,29
20241118,142000,3170391100,78500,78400,78500,78400,54
20241118,141900,3166152800,78500,78400,78500,78400,102
20241118,141800,3158152200,78500,78500,78500,78400,60
20241118,141700,3153443800,78400,78400,78500,78400,111
20241118,141600,3144738100,78500,78500,78500,78400,64
20241118,141500,3139715900,78400,78600,78600,78400,197
20241118,141400,3124249300,78500,78600,78600,78500,65
20241118,141300,3119142900,78500,78600,78800,78500,71
20241118,141200,3113565100,78500,78600,78600,78500,65
20241118,141100,3108456800,78500,78600,78600,78500,128
20241118,141000,3098406000,78600,78700,78700,78500,106
20241118,140900,3090076900,78700,78800,78800,78600,24
20241118,140800,3088187500,78600,78600,78700,78600,58
20241118,140700,3083626000,78700,78700,78700,78700,6
20241118,140600,3083153800,78600,78500,78700,78500,43
20241118,140500,3079772100,78600,78600,78600,78500,177
20241118,140400,3065863200,78600,78700,78700,78600,141
20241118,140300,3054776900,78600,78600,78700,78600,585
20241118,140200,3008795600,78600,78700,78800,78600,65
20241118,140100,3003680200,78600,78700,78800,78600,129
20241118,140000,2993528900,78600,78800,78800,78600,76
20241118,135900,2987550900,78800,78700,78800,78600,45
20241118,135800,2984008400,78600,78700,78700,78600,44
20241118,135700,2980546200,78600,78700,78700,78500,184
20241118,135600,2966081200,78700,78600,78700,78600,39
20241118,135500,2963015400,78700,78600,78700,78600,74
20241118,135400,2957195300,78700,78700,78700,78600,50
20241118,135300,2953262700,78600,78500,78700,78500,39
20241118,135200,2950196900,78500,78600,78700,78500,96
20241118,135100,2942655600,78500,78500,78600,78400,253
20241118,135000,2922807700,78500,78600,78600,78500,39
20241118,134900,2919743100,78600,78600,78700,78500,45
20241118,134800,2916207500,78600,78600,78600,78500,72
20241118,134700,2910549100,78600,78600,78600,78500,21
20241118,134600,2908898900,78500,78600,78600,78500,76
20241118,134500,2902928400,78600,78500,78600,78500,72
20241118,134400,2897272000,78600,78500,78600,78500,23
20241118,134300,2895465400,78500,78600,78600,78500,51
20241118,134200,2891457700,78600,78500,78600,78500,27
20241118,134100,2889335700,78500,78600,78600,78500,55
20241118,134000,2885014500,78600,78600,78600,78500,23
20241118,133900,2883207300,78500,78600,78700,78500,57
20241118,133800,2878726700,78600,78700,78700,78500,80
20241118,133700,2872438200,78700,78600,78700,78600,23
20241118,133600,2870629900,78500,78600,78700,78500,223
20241118,133500,2853102500,78600,78700,78700,78500,49
20241118,133400,2849250200,78700,78700,78700,78600,48
20241118,133300,2845474100,78600,78600,78700,78600,74
20241118,133200,2839655500,78700,78700,78700,78600,68
20241118,133100,2834307600,78600,78700,78700,78600,40
20241118,133000,2831162100,78800,78600,78800,78600,112
20241118,132900,2822351600,78700,78700,78700,78600,52
20241118,132800,2818260700,78700,78500,78700,78500,79
20241118,132700,2812054300,78600,78500,78600,78500,70
20241118,132600,2806556100,78600,78500,78600,78500,29
20241118,132500,2804277600,78500,78500,78700,78500,100
20241118,132400,2796418800,78600,78600,78700,78500,38
20241118,132300,2793433100,78600,78500,78600,78400,219
20241118,132200,2776260600,78400,78500,78600,78400,77
20241118,132100,2770219700,78600,78600,78600,78400,163
20241118,132000,2757436900,78500,78600,78600,78500,50
20241118,131900,2753510400,78400,78500,78500,78400,43
20241118,131800,2750136800,78500,78500,78500,78400,100
20241118,131700,2742287200,78500,78500,78500,78400,215
20241118,131600,2725414500,78500,78600,78600,78500,114
20241118,131500,2716460900,78500,78600,78600,78500,33
20241118,131400,2713867600,78500,78600,78600,78500,186
20241118,131300,2699263100,78600,78600,78600,78500,50
20241118,131200,2695334600,78600,78600,78700,78500,41
20241118,131100,2692112700,78600,78500,78600,78500,75
20241118,131000,2686221100,78600,78600,78600,78500,30
20241118,130900,2683863300,78600,78600,78600,78500,71
20241118,130800,2678285900,78600,78700,78700,78500,32
20241118,130700,2675770800,78700,78600,78700,78500,42
20241118,130600,2672469800,78500,78600,78700,78500,60
20241118,130500,2667753200,78600,78700,78700,78500,34
20241118,130400,2665080800,78600,78600,78700,78500,53
20241118,130300,2660914000,78500,78700,78700,78500,34
20241118,130200,2658242700,78700,78600,78700,78500,35
20241118,130100,2655491700,78600,78600,78700,78500,70
20241118,130000,2649989300,78500,78500,78700,78500,100
20241118,125900,2642132700,78500,78600,78700,78500,84
20241118,125800,2635531000,78500,78600,78600,78500,219
20241118,125700,2618334400,78600,78600,78600,78500,69
20241118,125600,2612911400,78600,78500,78600,78500,41
20241118,125500,2609689300,78600,78600,78600,78500,83
20241118,125400,2603168300,78600,78600,78600,78600,27
20241118,125300,2601046100,78500,78500,78700,78500,212
20241118,125200,2584385800,78500,78600,78700,78500,174
20241118,125100,2570709100,78700,78700,78700,78600,71
20241118,125000,2565123900,78700,78600,78700,78600,55
20241118,124900,2560797100,78600,78700,78800,78600,860
20241118,124800,2493116500,78800,78800,78800,78700,61
20241118,124700,2488311600,78700,78700,78800,78700,124
20241118,124600,2478550400,78800,78700,78800,78700,86
20241118,124500,2471779200,78800,78700,78800,78700,25
20241118,124400,2469809600,78700,78900,78900,78700,149
20241118,124300,2458070500,78800,78800,78800,78700,59
20241118,124200,2453421800,78800,78700,78800,78700,126
20241118,124100,2443496900,78800,78800,78800,78700,43
20241118,124000,2440108900,78700,78800,78900,78700,117
20241118,123900,2430894200,78700,78800,78900,78700,97
20241118,123800,2423249600,78800,78900,79000,78800,144
20241118,123700,2411894900,79000,78900,79000,78900,27
20241118,123600,2409762100,79000,78900,79000,78900,48
20241118,123500,2405973600,78900,78900,79000,78900,32
20241118,123400,2403448300,78900,79000,79000,78800,14
20241118,123300,2402343700,78800,78900,78900,78800,67
20241118,123200,2397059900,78800,79000,79000,78800,45
20241118,123100,2393509200,78800,78900,79000,78800,37
20241118,123000,2390591800,78900,79000,79000,78800,57
20241118,122900,2386092100,78900,78900,78900,78900,16
20241118,122800,2384829700,78900,78900,78900,78800,42
20241118,122700,2381517600,78900,78900,78900,78800,30
20241118,122600,2379151100,78900,78800,79100,78800,73
20241118,122500,2373389400,78800,79000,79000,78800,36
20241118,122400,2370551500,78800,78800,78900,78700,60
20241118,122300,2365821400,78700,78800,78800,78700,55
20241118,122200,2361489100,78700,78800,78800,78700,58
20241118,122100,2356920000,78700,78900,79000,78700,678
20241118,122000,2303491400,78900,78900,78900,78800,157
20241118,121900,2291117500,78900,78900,79000,78800,109
20241118,121800,2282516900,78800,78800,78900,78800,29
20241118,121700,2280231300,78800,78900,78900,78800,63
20241118,121600,2275262600,78900,78900,78900,78800,32
20241118,121500,2272738100,78800,78900,79000,78800,132
20241118,121400,2262324100,78900,79000,79000,78900,49
20241118,121300,2258455500,78900,78900,79000,78900,34
20241118,121200,2255771600,78900,78900,78900,78800,110
20241118,121100,2247094200,78900,79000,79000,78800,83
20241118,121000,2240544400,79000,78900,79000,78900,37
20241118,120900,2237622600,78800,78900,78900,78800,108
20241118,120800,2229104500,78800,78800,78900,78800,48
20241118,120700,2225318200,78800,78800,78900,78700,70
20241118,120600,2219797700,78700,78800,78900,78700,34
20241118,120500,2217118100,78800,78800,78900,78800,43
20241118,120400,2213727600,78800,78800,78900,78700,48
20241118,120300,2209946000,78800,78900,78900,78800,41
20241118,120200,2206712500,78700,78800,78800,78700,17
20241118,120100,2205373600,78700,78700,78700,78600,35
20241118,120000,2202620700,78700,78700,78800,78600,65
20241118,115900,2197503000,78700,78600,78700,78500,40
20241118,115800,2194356800,78600,78600,78700,78500,42
20241118,115700,2191057100,78600,78600,78600,78500,93
20241118,115600,2183748700,78600,78500,78600,78500,124
20241118,115500,2174007000,78600,78500,78600,78500,42
20241118,115400,2170707100,78600,78500,78600,78500,41
20241118,115300,2167486000,78600,78500,78600,78500,51
20241118,115200,2163479200,78500,78500,78600,78400,44
20241118,115100,2160024600,78500,78500,78600,78500,29
20241118,115000,2157748000,78400,78500,78600,78400,449
20241118,114900,2122467800,78500,78500,78600,78500,56
20241118,114800,2118068700,78500,78500,78500,78500,27
20241118,114700,2115949200,78400,78400,78500,78400,69
20241118,114600,2110535400,78400,78400,78500,78400,76
20241118,114500,2104572000,78500,78400,78500,78300,138
20241118,114400,2093752900,78500,78500,78500,78400,33
20241118,114300,2091162700,78500,78500,78500,78400,92
20241118,114200,2083949500,78400,78400,78400,78300,57
20241118,114100,2079480900,78300,78400,78400,78300,43
20241118,114000,2076113600,78400,78400,78500,78300,216
20241118,113900,2059180100,78400,78500,78500,78400,232
20241118,113800,2040985700,78500,78500,78600,78500,51
20241118,113700,2036980000,78600,78500,78600,78500,30
20241118,113600,2034624100,78600,78500,78600,78500,64
20241118,113500,2029597200,78500,78600,78600,78500,157
20241118,113400,2017259600,78600,78500,78800,78500,26
20241118,113300,2015216100,78600,78600,78700,78500,124
20241118,113200,2005467000,78600,78600,78700,78600,166
20241118,113100,1992418700,78600,78700,78700,78600,77
20241118,113000,1986359300,78700,78700,78700,78600,41
20241118,112900,1983132700,78600,78800,78800,78600,176
20241118,112800,1969278000,78700,79100,79100,78700,126
20241118,112700,1959348900,78800,78800,78900,78800,68
20241118,112600,1953985800,78800,78900,78900,78800,57
20241118,112500,1949488800,79200,79000,79200,78900,34
20241118,112400,1946800200,79100,78800,79100,78700,241
20241118,112300,1927807000,78800,78800,78800,78700,79
20241118,112200,1921584400,78800,78800,78800,78700,53
20241118,112100,1917408300,78700,78800,78800,78700,8
20241118,112000,1916778100,78800,78800,78800,78700,78
20241118,111900,1910634500,78800,78800,78800,78600,97
20241118,111800,1902997300,78700,78800,78800,78700,35
20241118,111700,1900242100,78700,78700,78800,78700,158
20241118,111600,1887794500,78700,78800,78900,78700,46
20241118,111500,1884169300,78800,78800,78800,78700,55
20241118,111400,1879836900,78700,78800,78800,78700,18
20241118,111300,1878418800,78800,78600,78800,78600,16
20241118,111200,1877158900,78600,78600,78700,78600,58
20241118,111100,1872596100,78600,78700,78700,78600,96
20241118,111000,1865041800,78600,78700,78700,78500,52
20241118,110900,1860952800,78600,78700,78700,78600,43
20241118,110800,1857571800,78600,78600,78700,78500,59
20241118,110700,1852934100,78500,78500,78500,78500,27
20241118,110600,1850814600,78600,78600,78600,78500,45
20241118,110500,1847278700,78500,78500,78500,78400,81
20241118,110400,1840920500,78500,78500,78500,78400,47
20241118,110300,1837232900,78500,78500,78600,78400,46
20241118,110200,1833622000,78400,78600,78600,78400,124
20241118,110100,1823887400,78500,78600,78600,78500,143
20241118,110000,1812651900,78600,78600,78600,78500,13
20241118,105900,1811630200,78500,78500,78600,78500,59
20241118,105800,1806996200,78600,78500,78600,78500,54
20241118,105700,1802755000,78500,78400,78500,78400,93
20241118,105600,1795455700,78400,78500,78500,78400,154
20241118,105500,1783368100,78400,78500,78500,78400,167
20241118,105400,1770258900,78500,78600,78600,78500,35
20241118,105300,1767508600,78600,78500,78600,78500,50
20241118,105200,1763582400,78600,78400,78700,78400,125
20241118,105100,1753748000,78400,78500,78700,78400,171
20241118,105000,1740328000,78500,78400,78600,78400,74
20241118,104900,1734516600,78400,78400,78500,78400,23
20241118,104800,1732712500,78400,78600,78600,78400,54
20241118,104700,1728474600,78400,78500,78600,78400,106
20241118,104600,1720153700,78600,78500,78600,78500,48
20241118,104500,1716383200,78600,78500,78600,78400,98
20241118,104400,1708689700,78500,78500,78600,78400,313
20241118,104300,1684120100,78500,78500,78700,78500,101
20241118,104200,1676187300,78600,78700,78700,78500,530
20241118,104100,1634540800,78600,78700,78700,78600,109
20241118,104000,1625964600,78600,78700,78800,78600,180
20241118,103900,1611802300,78600,78600,78700,78600,47
20241118,103800,1608105800,78600,78700,78700,78600,154
20241118,103700,1595986500,78700,78600,78700,78600,59
20241118,103600,1591348400,78600,78700,78700,78600,35
20241118,103500,1588594100,78600,78700,78700,78600,129
20241118,103400,1578442100,78700,78700,78800,78700,82
20241118,103300,1571982500,78700,78800,78800,78700,86
20241118,103200,1565210500,78700,78800,78800,78700,105
20241118,103100,1556941100,78700,78800,78800,78700,15
20241118,103000,1555760300,78700,78800,78800,78700,71
20241118,102900,1550167200,78800,78800,78800,78800,40
20241118,102800,1547015200,78800,78800,78800,78700,34
20241118,102700,1544337200,78800,78700,78800,78700,74
20241118,102600,1538511200,78700,78800,78900,78700,79
20241118,102500,1532288900,78800,78900,78900,78800,46
20241118,102400,1528661500,78800,78800,78800,78800,20
20241118,102300,1527085500,78800,78700,78800,78700,30
20241118,102200,1524721700,78800,78900,79000,78600,267
20241118,102100,1503704500,78900,78800,78900,78700,56
20241118,102000,1499291400,78900,78800,78900,78800,49
20241118,101900,1495427500,78800,78900,78900,78800,55
20241118,101800,1491089800,78900,78900,78900,78800,179
20241118,101700,1476980700,78800,78900,79000,78800,94
20241118,101600,1469562400,78900,78900,78900,78800,73
20241118,101500,1463802900,78900,78800,78900,78800,85
20241118,101400,1457101000,78800,79100,79100,78700,762
20241118,101300,1396909600,79000,78900,79100,78800,212
20241118,101200,1380177200,79000,79000,79000,78900,55
20241118,101100,1375834000,78900,78800,78900,78800,31
20241118,101000,1373390000,78800,78700,78800,78600,120
20241118,100900,1363945200,78800,78700,78800,78600,81
20241118,100800,1357571100,78600,78600,78700,78600,24
20241118,100700,1355683600,78500,78500,78600,78500,61
20241118,100600,1350893000,78300,78800,78800,78300,647
20241118,100500,1300070700,78700,78700,78800,78700,26
20241118,100400,1298024300,78700,79000,79000,78700,755
20241118,100300,1238464400,79100,79200,79200,79100,141
20241118,100200,1227310500,79100,79300,79300,79100,103
20241118,100100,1219154100,79200,79200,79300,79200,24
20241118,100000,1217252900,79100,79200,79300,79100,87
20241118,095900,1210358900,79200,79400,79400,79100,309
20241118,095800,1185871400,79400,79500,79500,79400,69
20241118,095700,1180388200,79500,79400,79500,79400,59
20241118,095600,1175701200,79500,79500,79500,79500,2
20241118,095500,1175542200,79600,79600,79700,79500,128
20241118,095400,1165351600,79600,79600,79600,79500,117
20241118,095300,1156039600,79500,79400,79600,79400,74
20241118,095200,1150155900,79600,79500,79600,79300,31
20241118,095100,1147691700,79500,79500,79600,79400,752
20241118,095000,1087908900,79500,79400,79500,79300,135
20241118,094900,1077182700,79400,79400,79500,79300,56
20241118,094800,1072735100,79400,79100,79400,79100,2486
20241118,094700,875592000,79200,79200,79300,79100,51
20241118,094600,871551700,79200,79200,79300,79200,173
20241118,094500,857837500,79200,79200,79300,79100,44
20241118,094400,854351900,79300,79400,79400,79000,240
20241118,094300,835348700,79400,79300,79400,79200,46
20241118,094200,831701900,79200,79100,79300,79100,27
20241118,094100,829562100,79000,79400,79400,79000,317
20241118,094000,804469100,79400,79300,79400,79300,29
20241118,093900,802168000,79300,79200,79400,79200,177
20241118,093800,788123500,79300,79300,79400,79200,47
20241118,093700,784395600,79400,79300,79400,79300,29
20241118,093600,782095400,79300,79300,79300,79200,34
20241118,093500,779399300,79300,79300,79300,79200,33
20241118,093400,776782600,79200,79300,79300,79200,40
20241118,093300,773611200,79200,79300,79300,79200,23
20241118,093200,771787400,79300,79100,79300,79000,213
20241118,093100,754948700,79200,79200,79400,79000,698
20241118,093000,699662300,79300,79200,79300,79200,17
20241118,092900,698315800,79100,79300,79300,79100,235
20241118,092800,679721900,79300,79200,79300,79200,24
20241118,092700,677818900,79300,79300,79300,79100,88
20241118,092600,670851600,79300,79200,79300,79200,32
20241118,092500,668316600,79200,79200,79400,79200,1292
20241118,092400,565900100,79100,79200,79200,79100,227
20241118,092300,547932100,79300,79200,79300,79200,259
20241118,092200,527400800,79200,79100,79300,79000,619
20241118,092100,478425200,79100,78900,79100,78900,87
20241118,092000,471554800,78900,79100,79100,78900,101
20241118,091900,463581400,79000,79100,79100,78900,197
20241118,091800,448017000,79200,79300,79300,79200,172
20241118,091700,434391600,79300,79300,79400,79200,107
20241118,091600,425909400,79200,79100,79300,79100,179
20241118,091500,411726800,79200,79000,79200,79000,66
20241118,091400,406506400,79000,78800,79100,78800,18
20241118,091300,405084800,79000,79000,79100,79000,33
20241118,091200,402477100,79000,79200,79200,78700,282
20241118,091100,380197700,79100,78800,79100,78800,787
20241118,091000,318032100,78700,78700,78700,78500,36
20241118,090900,315202700,78500,78700,78700,78500,35
20241118,090800,312451100,78700,78800,78900,78600,155
20241118,090700,300251500,78800,78900,79000,78800,51
20241118,090600,296227600,78900,78800,78900,78500,527
20241118,090500,254678700,78700,78400,78700,78400,274
20241118,090400,233141700,78500,78800,78900,78500,194
20241118,090300,217878400,78800,78600,78900,78600,773
20241118,090200,157046700,78500,78600,78600,77800,426
20241118,090100,123625000,78000,78000,78000,77500,1054
20241118,090000,41471600,77400,77300,78000,77300,536