KissMeData/011170/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,185500,23011221200,87900,87900,87900,87900,6151
20241108,185400,23011221200,87900,87900,87900,87900,0
20241108,185300,23011221200,87900,87900,87900,87900,0
20241108,185200,23011221200,87900,87900,87900,87900,0
20241108,185100,23011221200,87900,87900,87900,87900,0
20241108,185000,23011221200,87900,87900,87900,87900,0
20241108,184900,23011221200,87900,87900,87900,87900,0
20241108,184800,23011221200,87900,87900,87900,87900,0
20241108,184700,23011221200,87900,87900,87900,87900,0
20241108,184600,23011221200,87900,87900,87900,87900,0
20241108,184500,23011221200,87900,87900,87900,87900,0
20241108,184400,23011221200,87900,87900,87900,87900,0
20241108,184300,23011221200,87900,87900,87900,87900,0
20241108,184200,23011221200,87900,87900,87900,87900,0
20241108,184100,23011221200,87900,87900,87900,87900,0
20241108,184000,23011221200,87900,87900,87900,87900,0
20241108,183900,23011221200,87900,87900,87900,87900,0
20241108,183800,23011221200,87900,87900,87900,87900,0
20241108,183700,23011221200,87900,87900,87900,87900,0
20241108,183600,23011221200,87900,87900,87900,87900,0
20241108,183500,23011221200,87900,87900,87900,87900,0
20241108,183400,23011221200,87900,87900,87900,87900,0
20241108,183300,23011221200,87900,87900,87900,87900,0
20241108,183200,23011221200,87900,87900,87900,87900,0
20241108,183100,23011221200,87900,87900,87900,87900,0
20241108,183000,23011221200,87900,87900,87900,87900,0
20241108,182900,23011221200,87900,87900,87900,87900,0
20241108,182800,23011221200,87900,87900,87900,87900,0
20241108,182700,23011221200,87900,87900,87900,87900,0
20241108,182600,23011221200,87900,87900,87900,87900,0
20241108,182500,23011221200,87900,87900,87900,87900,6151
20241108,182400,23011221200,87900,87900,87900,87900,0
20241108,182300,23011221200,87900,87900,87900,87900,0
20241108,182200,23011221200,87900,87900,87900,87900,0
20241108,182100,23011221200,87900,87900,87900,87900,0
20241108,182000,23011221200,87900,87900,87900,87900,0
20241108,181900,23011221200,87900,87900,87900,87900,0
20241108,181800,23011221200,87900,87900,87900,87900,0
20241108,181700,23011221200,87900,87900,87900,87900,0
20241108,181600,23011221200,87900,87900,87900,87900,0
20241108,181500,23011221200,87900,87900,87900,87900,0
20241108,181400,23011221200,87900,87900,87900,87900,0
20241108,181300,23011221200,87900,87900,87900,87900,0
20241108,181200,23011221200,87900,87900,87900,87900,0
20241108,181100,23011221200,87900,87900,87900,87900,0
20241108,181000,23011221200,87900,87900,87900,87900,0
20241108,180900,23011221200,87900,87900,87900,87900,0
20241108,180800,23011221200,87900,87900,87900,87900,0
20241108,180700,23011221200,87900,87900,87900,87900,0
20241108,180600,23011221200,87900,87900,87900,87900,0
20241108,180500,23011221200,87900,87900,87900,87900,0
20241108,180400,23011221200,87900,87900,87900,87900,0
20241108,180300,23011221200,87900,87900,87900,87900,0
20241108,180200,23011221200,87900,87900,87900,87900,0
20241108,180100,23011221200,87900,87900,87900,87900,0
20241108,180000,23011221200,87900,87900,87900,87900,0
20241108,175900,23011221200,87900,87900,87900,87900,0
20241108,175800,23011221200,87900,87900,87900,87900,0
20241108,175700,23011221200,87900,87900,87900,87900,0
20241108,175600,23011221200,87900,87900,87900,87900,0
20241108,175500,23011221200,87900,87900,87900,87900,6151
20241108,175400,23011221200,87900,87900,87900,87900,0
20241108,175300,23011221200,87900,87900,87900,87900,0
20241108,175200,23011221200,87900,87900,87900,87900,0
20241108,175100,23011221200,87900,87900,87900,87900,0
20241108,175000,23011221200,87900,87900,87900,87900,0
20241108,174900,23011221200,87900,87900,87900,87900,0
20241108,174800,23011221200,87900,87900,87900,87900,0
20241108,174700,23011221200,87900,87900,87900,87900,0
20241108,174600,23011221200,87900,87900,87900,87900,0
20241108,174500,23011221200,87900,87900,87900,87900,0
20241108,174400,23011221200,87900,87900,87900,87900,0
20241108,174300,23011221200,87900,87900,87900,87900,0
20241108,174200,23011221200,87900,87900,87900,87900,0
20241108,174100,23011221200,87900,87900,87900,87900,0
20241108,174000,23011221200,87900,87900,87900,87900,0
20241108,173900,23011221200,87900,87900,87900,87900,0
20241108,173800,23011221200,87900,87900,87900,87900,0
20241108,173700,23011221200,87900,87900,87900,87900,0
20241108,173600,23011221200,87900,87900,87900,87900,0
20241108,173500,23011221200,87900,87900,87900,87900,0
20241108,173400,23011221200,87900,87900,87900,87900,0
20241108,173300,23011221200,87900,87900,87900,87900,0
20241108,173200,23011221200,87900,87900,87900,87900,0
20241108,173100,23011221200,87900,87900,87900,87900,0
20241108,173000,23011221200,87900,87900,87900,87900,0
20241108,172900,23011221200,87900,87900,87900,87900,0
20241108,172800,23011221200,87900,87900,87900,87900,0
20241108,172700,23011221200,87900,87900,87900,87900,0
20241108,172600,23011221200,87900,87900,87900,87900,0
20241108,172500,23011221200,87900,87900,87900,87900,6151
20241108,172400,23011221200,87900,87900,87900,87900,0
20241108,172300,23011221200,87900,87900,87900,87900,0
20241108,172200,23011221200,87900,87900,87900,87900,0
20241108,172100,23011221200,87900,87900,87900,87900,0
20241108,172000,23011221200,87900,87900,87900,87900,0
20241108,171900,23011221200,87900,87900,87900,87900,0
20241108,171800,23011221200,87900,87900,87900,87900,0
20241108,171700,23011221200,87900,87900,87900,87900,0
20241108,171600,23011221200,87900,87900,87900,87900,0
20241108,171500,23011221200,87900,87900,87900,87900,0
20241108,171400,23011221200,87900,87900,87900,87900,0
20241108,171300,23011221200,87900,87900,87900,87900,0
20241108,171200,23011221200,87900,87900,87900,87900,0
20241108,171100,23011221200,87900,87900,87900,87900,0
20241108,171000,23011221200,87900,87900,87900,87900,0
20241108,170900,23011221200,87900,87900,87900,87900,0
20241108,170800,23011221200,87900,87900,87900,87900,0
20241108,170700,23011221200,87900,87900,87900,87900,0
20241108,170600,23011221200,87900,87900,87900,87900,0
20241108,170500,23011221200,87900,87900,87900,87900,0
20241108,170400,23011221200,87900,87900,87900,87900,0
20241108,170300,23011221200,87900,87900,87900,87900,0
20241108,170200,23011221200,87900,87900,87900,87900,0
20241108,170100,23011221200,87900,87900,87900,87900,0
20241108,170000,23011221200,87900,87900,87900,87900,0
20241108,165900,23011221200,87900,87900,87900,87900,0
20241108,165800,23011221200,87900,87900,87900,87900,0
20241108,165700,23011221200,87900,87900,87900,87900,0
20241108,165600,23011221200,87900,87900,87900,87900,0
20241108,165500,23011221200,87900,87900,87900,87900,6151
20241108,165400,23011221200,87900,87900,87900,87900,0
20241108,165300,23011221200,87900,87900,87900,87900,0
20241108,165200,23011221200,87900,87900,87900,87900,0
20241108,165100,23011221200,87900,87900,87900,87900,0
20241108,165000,23011221200,87900,87900,87900,87900,0
20241108,164900,23011221200,87900,87900,87900,87900,0
20241108,164800,23011221200,87900,87900,87900,87900,0
20241108,164700,23011221200,87900,87900,87900,87900,0
20241108,164600,23011221200,87900,87900,87900,87900,0
20241108,164500,23011221200,87900,87900,87900,87900,0
20241108,164400,23011221200,87900,87900,87900,87900,0
20241108,164300,23011221200,87900,87900,87900,87900,0
20241108,164200,23011221200,87900,87900,87900,87900,0
20241108,164100,23011221200,87900,87900,87900,87900,0
20241108,164000,23011221200,87900,87900,87900,87900,0
20241108,163900,23011221200,87900,87900,87900,87900,0
20241108,163800,23011221200,87900,87900,87900,87900,0
20241108,163700,23011221200,87900,87900,87900,87900,0
20241108,163600,23011221200,87900,87900,87900,87900,0
20241108,163500,23011221200,87900,87900,87900,87900,0
20241108,163400,23011221200,87900,87900,87900,87900,0
20241108,163300,23011221200,87900,87900,87900,87900,0
20241108,163200,23011221200,87900,87900,87900,87900,0
20241108,163100,23011221200,87900,87900,87900,87900,0
20241108,163000,23011221200,87900,87900,87900,87900,0
20241108,162900,23011221200,87900,87900,87900,87900,0
20241108,162800,23011221200,87900,87900,87900,87900,0
20241108,162700,23011221200,87900,87900,87900,87900,0
20241108,162600,23011221200,87900,87900,87900,87900,0
20241108,162500,23011221200,87900,87900,87900,87900,6151
20241108,162400,23011221200,87900,87900,87900,87900,0
20241108,162300,23011221200,87900,87900,87900,87900,0
20241108,162200,23011221200,87900,87900,87900,87900,0
20241108,162100,23011221200,87900,87900,87900,87900,0
20241108,162000,23011221200,87900,87900,87900,87900,0
20241108,161900,23011221200,87900,87900,87900,87900,0
20241108,161800,23011221200,87900,87900,87900,87900,0
20241108,161700,23011221200,87900,87900,87900,87900,0
20241108,161600,23011221200,87900,87900,87900,87900,0
20241108,161500,23011221200,87900,87900,87900,87900,0
20241108,161400,23011221200,87900,87900,87900,87900,0
20241108,161300,23011221200,87900,87900,87900,87900,0
20241108,161200,23011221200,87900,87900,87900,87900,0
20241108,161100,23011221200,87900,87900,87900,87900,0
20241108,161000,23011221200,87900,87900,87900,87900,0
20241108,160900,23011221200,87900,87900,87900,87900,0
20241108,160800,23011221200,87900,87900,87900,87900,0
20241108,160700,23011221200,87900,87900,87900,87900,0
20241108,160600,23011221200,87900,87900,87900,87900,0
20241108,160500,23011221200,87900,87900,87900,87900,0
20241108,160400,23011221200,87900,87900,87900,87900,0
20241108,160300,23011221200,87900,87900,87900,87900,0
20241108,160200,23011221200,87900,87900,87900,87900,0
20241108,160100,23011221200,87900,87900,87900,87900,0
20241108,160000,23011221200,87900,87900,87900,87900,0
20241108,155900,23011221200,87900,87900,87900,87900,0
20241108,155800,23011221200,87900,87900,87900,87900,0
20241108,155700,23011221200,87900,87900,87900,87900,0
20241108,155600,23011221200,87900,87900,87900,87900,0
20241108,155500,23011221200,87900,87900,87900,87900,6151
20241108,155400,23011221200,87900,87900,87900,87900,0
20241108,155300,23011221200,87900,87900,87900,87900,0
20241108,155200,23011221200,87900,87900,87900,87900,0
20241108,155100,23011221200,87900,87900,87900,87900,0
20241108,155000,23011221200,87900,87900,87900,87900,0
20241108,154900,23011221200,87900,87900,87900,87900,0
20241108,154800,23011221200,87900,87900,87900,87900,0
20241108,154700,23011221200,87900,87900,87900,87900,0
20241108,154600,23011221200,87900,87900,87900,87900,0
20241108,154500,23011221200,87900,87900,87900,87900,0
20241108,154400,23011221200,87900,87900,87900,87900,0
20241108,154300,23011221200,87900,87900,87900,87900,0
20241108,154200,23011221200,87900,87900,87900,87900,0
20241108,154100,23011221200,87900,87900,87900,87900,0
20241108,154000,23011221200,87900,87900,87900,87900,0
20241108,153900,23011221200,87900,87900,87900,87900,0
20241108,153800,23011221200,87900,87900,87900,87900,0
20241108,153700,23011221200,87900,87900,87900,87900,0
20241108,153600,23011221200,87900,87900,87900,87900,0
20241108,153500,23011221200,87900,87900,87900,87900,0
20241108,153400,23011221200,87900,87900,87900,87900,0
20241108,153300,23011221200,87900,87900,87900,87900,0
20241108,153200,23011221200,87900,87900,87900,87900,0
20241108,153100,23011221200,87900,87900,87900,87900,0
20241108,153000,23011221200,87900,87900,87900,87900,6151
20241108,152900,22470548300,88200,88200,88200,88200,0
20241108,152800,22470548300,88200,88200,88200,88200,0
20241108,152700,22470548300,88200,88200,88200,88200,0
20241108,152600,22470548300,88200,88200,88200,88200,0
20241108,152500,22470548300,88200,88200,88200,88200,0
20241108,152400,22470548300,88200,88200,88200,88200,0
20241108,152300,22470548300,88200,88200,88200,88200,0
20241108,152200,22470548300,88200,88200,88200,88200,0
20241108,152100,22470548300,88200,88200,88200,88200,0
20241108,152000,22470548300,88200,88200,88200,88200,0
20241108,151900,22470548300,88200,88000,88200,88000,369
20241108,151800,22438031500,88000,88100,88200,87900,213
20241108,151700,22419272700,88100,88200,88200,87900,578
20241108,151600,22368386300,88000,87900,88200,87800,499
20241108,151500,22324494900,88000,88100,88300,87800,2149
20241108,151400,22135469200,88100,88100,88300,88100,707
20241108,151300,22073110300,88100,88100,88300,88100,818
20241108,151200,22000990900,88200,88400,88400,88100,674
20241108,151100,21941535000,88200,88300,88400,88200,677
20241108,151000,21881739100,88200,88300,88300,88200,630
20241108,150900,21826149500,88300,88300,88400,88100,781
20241108,150800,21757180300,88300,88200,88300,88200,557
20241108,150700,21708041700,88200,88200,88300,88100,855
20241108,150600,21632621600,88100,88000,88200,88000,620
20241108,150500,21577991200,88000,88100,88200,88000,633
20241108,150400,21522228700,88100,88000,88100,87900,807
20241108,150300,21451184200,88000,88000,88000,87900,505
20241108,150200,21406776800,88000,88000,88100,87800,652
20241108,150100,21349455700,88000,87800,88000,87800,482
20241108,150000,21307085200,87800,87900,88000,87800,684
20241108,145900,21247001000,87900,87800,88000,87800,603
20241108,145800,21193997300,87900,87900,88100,87800,616
20241108,145700,21139873800,87900,87900,88000,87800,761
20241108,145600,21073010900,87800,87900,88000,87800,570
20241108,145500,21022947200,87900,87900,88000,87800,664
20241108,145400,20964621800,88000,88100,88100,87800,553
20241108,145300,20915989000,88100,87900,88200,87800,707
20241108,145200,20853806000,88000,87900,88100,87700,658
20241108,145100,20795962600,87800,87900,88000,87700,513
20241108,145000,20750898600,87700,87700,87900,87600,666
20241108,144900,20692461500,87700,87800,87900,87600,1650
20241108,144800,20547732300,87800,87900,88000,87700,560
20241108,144700,20498583800,87900,87900,88000,87700,493
20241108,144600,20455281900,87900,87700,88200,87700,885
20241108,144500,20377522600,87800,87700,88500,87700,1004
20241108,144400,20289208800,87700,87700,88300,87600,1305
20241108,144300,20174630900,87700,87600,87800,87600,771
20241108,144200,20107033300,87700,87800,87800,87600,558
20241108,144100,20058100300,87700,87700,87800,87700,999
20241108,144000,19970464700,87800,87700,87900,87700,713
20241108,143900,19907905900,87700,87800,87900,87700,586
20241108,143800,19856476900,87800,87900,87900,87700,626
20241108,143700,19801538400,87800,87700,87900,87700,762
20241108,143600,19734670200,87800,88000,88000,87700,696
20241108,143500,19673538700,88000,87900,88000,87800,495
20241108,143400,19630047000,87900,87800,88000,87700,1265
20241108,143300,19519046100,87800,87800,88000,87800,815
20241108,143200,19447457500,87900,87900,88000,87800,1669
20241108,143100,19300788700,88000,87900,88100,87900,572
20241108,143000,19250476000,87900,88000,88100,87900,4068
20241108,142900,18892500400,88100,88300,88300,88000,3041
20241108,142800,18624482200,88200,88200,88400,88200,647
20241108,142700,18567402500,88200,88400,88400,88200,873
20241108,142600,18490348200,88400,88200,88400,88200,706
20241108,142500,18428018000,88200,88200,88400,88200,421
20241108,142400,18390855000,88300,88200,88400,88200,818
20241108,142300,18318657400,88200,88200,88400,88200,1134
20241108,142200,18218595900,88300,88500,88600,88200,3768
20241108,142100,17885589700,88500,88500,88600,88400,941
20241108,142000,17802368700,88500,88500,88600,88400,2483
20241108,141900,17582671900,88600,88600,88700,88500,933
20241108,141800,17499994600,88700,88500,88800,88500,594
20241108,141700,17447374000,88500,88800,88800,88500,2165
20241108,141600,17255485100,88800,88800,89000,88700,1232
20241108,141500,17146110100,88800,88900,89000,88800,793
20241108,141400,17075656700,88900,88800,89000,88800,809
20241108,141300,17003780600,88800,89100,89400,88800,984
20241108,141200,16916236500,89000,89200,89300,89000,605
20241108,141100,16862302300,89200,89300,89400,89200,299
20241108,141000,16835591600,89300,89200,89400,89200,344
20241108,140900,16804873100,89200,89200,89400,89200,398
20241108,140800,16769351500,89200,89300,89400,89200,383
20241108,140700,16735152500,89300,89500,89500,89200,228
20241108,140600,16714789900,89400,89500,89600,89200,313
20241108,140500,16686782100,89500,89500,89700,89200,376
20241108,140400,16653118700,89500,89400,89600,89200,191
20241108,140300,16636042100,89700,89400,89800,89100,332
20241108,140200,16606324100,89300,89700,89800,89100,780
20241108,140100,16536503900,89500,89700,89800,89300,302
20241108,140000,16509432900,89700,89800,89900,89600,339
20241108,135900,16478991200,89800,89700,89900,89700,301
20241108,135800,16451966000,89700,89700,89800,89600,403
20241108,135700,16415825400,89600,89500,89800,89500,456
20241108,135600,16374944300,89500,89300,89500,89100,230
20241108,135500,16354400400,89300,89300,89400,89100,329
20241108,135400,16325025700,89300,89000,89400,89000,350
20241108,135300,16293798500,89000,89400,89500,88900,1414
20241108,135200,16167784800,89500,89500,89700,89200,632
20241108,135100,16111261600,89600,89800,90000,89500,445
20241108,135000,16071325300,89800,90000,90100,89800,267
20241108,134900,16047297900,89900,90000,90100,89800,349
20241108,134800,16015906700,90000,90000,90100,89900,267
20241108,134700,15991872900,90000,89900,90100,89900,268
20241108,134600,15967759500,90000,90000,90100,89600,493
20241108,134500,15923444900,90100,89600,90100,89600,1297
20241108,134400,15806847700,89700,89400,89900,89400,263
20241108,134300,15783295000,89500,89500,89900,89400,349
20241108,134200,15752003800,90000,89900,90000,89500,481
20241108,134100,15708825600,89800,90100,90200,89400,5340
20241108,134000,15231006400,89900,90100,90200,89900,288
20241108,133900,15205068500,90200,90000,90200,89900,351
20241108,133800,15173439600,90000,90200,90300,89900,437
20241108,133700,15134093500,90200,90100,90200,90000,327
20241108,133600,15104632700,90100,90300,90400,90000,240
20241108,133500,15082979100,90300,90400,90500,90200,370
20241108,133400,15049517200,90500,90100,90500,90000,187
20241108,133300,15032621500,90000,90300,90600,90000,2867
20241108,133200,14774093700,90400,90500,90500,90300,403
20241108,133100,14737668500,90400,90300,90500,90300,313
20241108,133000,14709381300,90300,90300,90400,90200,390
20241108,132900,14674177400,90300,90300,90400,90200,385
20241108,132800,14639422200,90300,90400,90600,90200,356
20241108,132700,14607230500,90400,90600,90700,90300,411
20241108,132600,14570023900,90600,90400,90700,90400,553
20241108,132500,14519929500,90300,90700,90700,90100,543
20241108,132400,14470784100,90700,90100,90700,90100,1400
20241108,132300,14344254300,90000,89800,90200,89700,793
20241108,132200,14272847300,89700,89200,89900,89100,852
20241108,132100,14196490900,89100,89400,89400,89100,401
20241108,132000,14160709000,89400,89200,89400,89200,249
20241108,131900,14138483900,89200,89100,89300,89100,119
20241108,131800,14127869600,89100,89200,89500,89100,236
20241108,131700,14106814800,89200,89100,89200,89000,77
20241108,131600,14099956400,89100,89200,89300,89100,383
20241108,131500,14065817600,89200,89200,89400,89000,203
20241108,131400,14047707700,89200,89000,89300,89000,132
20241108,131300,14035937900,89100,89100,89200,88900,166
20241108,131200,14021158000,89000,89000,89200,88900,246
20241108,131100,13999253600,89100,89300,89300,88900,138
20241108,131000,13986969400,88900,88900,89300,88700,447
20241108,130900,13947153400,88700,88800,88900,88600,415
20241108,130800,13910330500,88800,88700,88800,88700,417
20241108,130700,13873332100,88700,88700,88800,88700,170
20241108,130600,13858250000,88700,88700,88800,88700,277
20241108,130500,13833668500,88700,88700,88800,88700,381
20241108,130400,13799862500,88700,88700,88800,88700,181
20241108,130300,13783801100,88700,88700,88800,88600,303
20241108,130200,13756919100,88700,88800,88800,88600,401
20241108,130100,13721344500,88700,88800,88800,88700,776
20241108,130000,13652474200,88800,88900,89000,88800,1109
20241108,125900,13553895000,88900,89100,89100,88900,213
20241108,125800,13534938800,89000,89100,89100,88900,424
20241108,125700,13497193600,89100,88900,89200,88800,172
20241108,125600,13481876000,88900,88800,89100,88700,1213
20241108,125500,13374042900,88700,88700,88800,88700,314
20241108,125400,13346176600,88700,88600,88800,88500,241
20241108,125300,13324818900,88700,88600,88700,88500,426
20241108,125200,13287070600,88600,88500,88600,88500,143
20241108,125100,13274411600,88600,88600,88600,88500,197
20241108,125000,13256968600,88600,88500,88700,88500,369
20241108,124900,13224269800,88600,88600,88700,88500,177
20241108,124800,13208592000,88600,88600,88700,88500,371
20241108,124700,13175734400,88700,88600,88700,88500,239
20241108,124600,13154577200,88500,88600,88700,88500,339
20241108,124500,13124543600,88600,88600,88700,88500,463
20241108,124400,13083517900,88500,88600,88700,88500,886
20241108,124300,13005032900,88700,88600,88800,88600,365
20241108,124200,12972670100,88600,88800,88800,88600,456
20241108,124100,12932222000,88700,88800,88900,88700,630
20241108,124000,12876272300,88800,88800,88900,88800,214
20241108,123900,12857260500,88900,89000,89000,88800,259
20241108,123800,12834236800,88900,88900,89000,88800,465
20241108,123700,12792899600,88900,89100,89100,88900,356
20241108,123600,12761241900,89000,89000,89200,89000,297
20241108,123500,12734779800,89200,88900,89200,88900,213
20241108,123400,12715820300,88900,88800,89100,88800,561
20241108,123300,12665944900,88800,89000,89100,88800,1961
20241108,123200,12491453100,89000,89200,89200,89000,595
20241108,123100,12438441200,89200,89100,89200,89000,150
20241108,123000,12425074800,89200,89100,89200,89000,1655
20241108,122900,12277663500,89100,89100,89200,89100,325
20241108,122800,12248699600,89100,89200,89200,89100,257
20241108,122700,12225788200,89200,89300,89300,89100,1480
20241108,122600,12093742300,89300,89400,89500,89300,560
20241108,122500,12043694600,89400,89400,89500,89400,205
20241108,122400,12025361300,89400,89400,89500,89400,273
20241108,122300,12000953700,89500,89500,89500,89400,213
20241108,122200,11981906300,89400,89500,89500,89400,190
20241108,122100,11964914800,89500,89400,89500,89400,173
20241108,122000,11949444300,89500,89300,89500,89300,251
20241108,121900,11927001800,89300,89400,89500,89300,2586
20241108,121800,11695850000,89400,89500,89500,89400,256
20241108,121700,11672952000,89400,89500,89500,89400,214
20241108,121600,11653811900,89400,89600,89600,89400,675
20241108,121500,11593394200,89500,89500,89600,89500,247
20241108,121400,11571285200,89500,89500,89600,89500,82
20241108,121300,11563942800,89600,89500,89800,89500,271
20241108,121200,11539668000,89500,89500,89600,89500,190
20241108,121100,11522662000,89500,89500,89700,89500,198
20241108,121000,11504922500,89500,89500,89600,89400,237
20241108,120900,11483703600,89500,89500,89500,89400,245
20241108,120800,11461794300,89400,89400,89600,89400,158
20241108,120700,11447660900,89400,89400,89500,89400,367
20241108,120600,11414843800,89400,89500,89600,89400,164
20241108,120500,11400160000,89500,89500,89600,89400,418
20241108,120400,11362764600,89500,89500,89600,89500,471
20241108,120300,11320603700,89500,89500,89700,89500,556
20241108,120200,11270810800,89500,89600,89700,89500,126
20241108,120100,11259529700,89500,89500,89600,89500,261
20241108,120000,11236157900,89500,89500,89600,89500,176
20241108,115900,11220404800,89500,89600,89600,89500,169
20241108,115800,11205270900,89600,89500,89800,89500,269
20241108,115700,11181165900,89500,89500,89600,89400,565
20241108,115600,11130609700,89500,89400,89500,89400,221
20241108,115500,11110839300,89400,89500,89700,89400,683
20241108,115400,11049712700,89600,89500,89600,89500,206
20241108,115300,11031271100,89600,89500,89700,89500,177
20241108,115200,11015417400,89500,89600,89700,89500,263
20241108,115100,10991840700,89700,89500,89700,89500,205
20241108,115000,10973469100,89500,89500,89600,89500,324
20241108,114900,10944459900,89600,89500,89600,89400,164
20241108,114800,10929782900,89600,89400,89600,89400,244
20241108,114700,10907939300,89400,89500,89600,89400,410
20241108,114600,10871272600,89600,89500,89600,89400,596
20241108,114500,10817928000,89500,89500,89500,89400,349
20241108,114400,10786714700,89500,89500,89500,89400,154
20241108,114300,10772942600,89500,89400,89600,89400,561
20241108,114200,10722749200,89400,89700,89700,89400,1307
20241108,114100,10605770300,89700,89500,89800,89500,161
20241108,114000,10591342300,89500,89500,89600,89500,251
20241108,113900,10568875900,89500,89800,89800,89500,2050
20241108,113800,10385186100,89800,89900,90000,89800,213
20241108,113700,10366051800,89800,89700,90000,89600,338
20241108,113600,10335716900,89600,89700,89800,89600,545
20241108,113500,10286870500,89700,89800,89800,89700,540
20241108,113400,10238426400,89700,89900,89900,89700,1511
20241108,113300,10102749800,89800,89800,89900,89800,311
20241108,113200,10074812100,89800,89900,90000,89800,280
20241108,113100,10049646800,89800,89800,89900,89800,416
20241108,113000,10012275800,89800,89900,90000,89800,161
20241108,112900,9997803900,89900,89900,90000,89900,338
20241108,112800,9967399100,89900,90000,90000,89800,806
20241108,112700,9894938000,90000,89900,90000,89900,701
20241108,112600,9831869100,89900,90100,90200,89900,1094
20241108,112500,9733380500,90200,90200,90300,90100,454
20241108,112400,9692427200,90200,90200,90300,90100,513
20241108,112300,9646129200,90200,90200,90300,90100,136
20241108,112200,9633861600,90200,90100,90400,90100,221
20241108,112100,9613923200,90200,90100,90200,90100,201
20241108,112000,9595801800,90100,90000,90200,90000,355
20241108,111900,9563830200,90100,90000,90100,90000,222
20241108,111800,9543847900,90100,90000,90100,89900,467
20241108,111700,9501828400,90100,90000,90100,89900,136
20241108,111600,9489589700,90000,89800,90000,89800,308
20241108,111500,9461903600,89800,90000,90000,89800,657
20241108,111400,9402845800,90000,89900,90100,89900,224
20241108,111300,9382693100,90000,89900,90100,89900,167
20241108,111200,9367667400,89900,90000,90100,89900,291
20241108,111100,9341486000,90000,90200,90200,89900,1485
20241108,111000,9207811500,90200,90100,90200,90100,203
20241108,110900,9189510200,90100,90000,90300,90000,526
20241108,110800,9142110800,90000,89900,90100,89900,807
20241108,110700,9069511900,89900,90000,90100,89800,2352
20241108,110600,8857958700,90000,90000,90100,90000,425
20241108,110500,8819694100,90100,90200,90200,90000,1602
20241108,110400,8675337100,90200,90200,90400,90200,380
20241108,110300,8641056400,90200,90300,90300,90100,738
20241108,110200,8574464600,90300,90300,90400,90200,271
20241108,110100,8549991300,90200,90400,90600,90200,1235
20241108,110000,8438400200,90500,90600,90700,90400,917
20241108,105900,8355393500,90600,90500,90700,90500,272
20241108,105800,8330757700,90500,90500,90700,90400,1075
20241108,105700,8233413100,90500,90800,90900,90500,835
20241108,105600,8157727200,90800,90800,90900,90700,196
20241108,105500,8139936500,90800,90700,90900,90700,438
20241108,105400,8100195600,90700,91000,91000,90500,3427
20241108,105300,7788527200,91000,91100,91200,91000,730
20241108,105200,7722028700,91100,91100,91300,91100,1201
20241108,105100,7612604000,91100,91200,91300,91100,191
20241108,105000,7595192200,91200,91500,91600,91000,2669
20241108,104900,7351644500,91500,91400,91700,91400,341
20241108,104800,7320438400,91400,91500,91500,91400,232
20241108,104700,7299223900,91500,91500,91500,91300,464
20241108,104600,7256794100,91400,91400,91700,91400,163
20241108,104500,7241891700,91500,91400,91500,91300,342
20241108,104400,7210632600,91400,91500,91700,91400,561
20241108,104300,7159303600,91500,91900,92000,91500,2569
20241108,104200,6923724300,91900,92000,92000,91900,192
20241108,104100,6906073100,92000,92000,92100,91900,255
20241108,104000,6882613600,92100,91900,92100,91800,128
20241108,103900,6870845900,91900,92100,92200,91800,2030
20241108,103800,6684090600,92100,92100,92200,92100,156
20241108,103700,6669721000,92100,92100,92200,92000,525
20241108,103600,6621401800,92100,92100,92200,92000,528
20241108,103500,6572784200,92100,92600,92700,92100,5432
20241108,103400,6070995400,92600,92700,92700,92600,244
20241108,103300,6048397100,92600,92900,92900,92600,893
20241108,103200,5965593800,92800,93100,93200,92800,1164
20241108,103100,5857350300,93100,93100,93200,93100,106
20241108,103000,5847477600,93200,93300,93500,93100,195
20241108,102900,5829306800,93300,93200,93300,93100,256
20241108,102800,5805459900,93100,93100,93500,93100,250
20241108,102700,5782125700,93100,93000,93300,92900,262
20241108,102600,5757761100,93000,93100,93200,93000,141
20241108,102500,5744628800,93100,93300,93400,92900,2365
20241108,102400,5524547300,93200,93200,93400,93200,184
20241108,102300,5507376300,93300,93200,93500,93200,422
20241108,102200,5468021000,93200,93300,93500,93200,592
20241108,102100,5412788600,93300,93400,93500,93300,301
20241108,102000,5384668600,93300,93400,93500,93300,336
20241108,101900,5353289500,93400,93400,93500,93400,586
20241108,101800,5298547400,93400,93300,93500,93300,360
20241108,101700,5264922200,93500,93400,93500,93300,433
20241108,101600,5224476700,93400,93700,94000,93400,834
20241108,101500,5146456500,93600,93600,94000,93500,203
20241108,101400,5127438800,93600,93700,93800,93600,212
20241108,101300,5107586200,93700,93600,93900,93600,234
20241108,101200,5085649000,93600,93600,93800,93500,670
20241108,101100,5022919100,93600,93700,94000,93600,367
20241108,101000,4988547600,93700,93800,93900,93600,631
20241108,100900,4929403400,93800,93900,94100,93700,255
20241108,100800,4905459000,93900,93700,94000,93600,158
20241108,100700,4890645000,93600,93900,94000,93600,406
20241108,100600,4852570900,93800,93600,93900,93600,732
20241108,100500,4783983300,93600,94000,94100,93600,1251
20241108,100400,4666693100,93900,93900,94000,93800,428
20241108,100300,4626518000,93900,94100,94800,93900,2462
20241108,100200,4395017300,94100,94800,94800,94100,1204
20241108,100100,4281421800,94600,95000,95000,94600,481
20241108,100000,4235822300,94900,95000,95400,94900,733
20241108,095900,4166163500,95100,95000,95100,95000,130
20241108,095800,4153809500,95100,95000,95100,95000,122
20241108,095700,4142216500,95000,95000,95100,94900,176
20241108,095600,4125499100,95000,95100,95500,95000,175
20241108,095500,4108852300,95000,95000,95300,94800,240
20241108,095400,4086044800,94900,95000,95100,94800,190
20241108,095300,4068012500,95100,95100,95300,94800,853
20241108,095200,3986965100,95000,94800,95200,94800,129
20241108,095100,3974701100,94800,94800,95300,94700,316
20241108,095000,3944690200,94800,95000,95000,94500,539
20241108,094900,3893580000,94900,94500,95000,94500,1617
20241108,094800,3740471700,94400,94700,94800,94400,320
20241108,094700,3710206800,94700,94500,94800,94300,506
20241108,094600,3662428200,94500,94500,94500,94400,238
20241108,094500,3639948300,94500,94600,94700,94300,552
20241108,094400,3587785400,94400,94300,94600,94200,2936
20241108,094300,3310619800,94300,94500,94500,94200,1422
20241108,094200,3176474100,94600,94400,94600,94400,285
20241108,094100,3149544300,94500,94600,94800,94400,899
20241108,094000,3064564300,94500,94600,94600,94400,671
20241108,093900,3001150400,94500,94800,94900,94400,1304
20241108,093800,2877697900,95000,95200,95300,94900,1294
20241108,093700,2754682500,95100,95700,95700,95100,1503
20241108,093600,2611473000,95700,95500,95900,95400,253
20241108,093500,2587281400,95400,95700,96300,95400,720
20241108,093400,2518440100,96200,95500,96300,95500,356
20241108,093300,2484353800,95600,95400,95700,95300,364
20241108,093200,2449560800,95300,95500,95900,95300,594
20241108,093100,2392758900,95500,95900,96300,95500,364
20241108,093000,2357892700,96200,96000,96500,95600,273
20241108,092900,2331686100,96000,96000,96200,95600,296
20241108,092800,2303312800,96000,96600,97200,95900,454
20241108,092700,2259624200,96600,97000,97200,96400,404
20241108,092600,2220574100,96900,96700,97200,96500,170
20241108,092500,2204124900,96600,97100,97200,96500,409
20241108,092400,2164517600,97500,98100,98100,96600,248
20241108,092300,2140352300,98100,97700,98300,97700,456
20241108,092200,2095627900,97700,96900,97700,96700,2080
20241108,092100,1893606300,96800,96800,96800,96800,210
20241108,092000,1873278300,96800,96800,96800,96600,445
20241108,091900,1830225100,96800,96700,96800,96500,681
20241108,091800,1764417900,96700,96700,96800,96400,104
20241108,091700,1754368200,96800,96000,96800,96000,686
20241108,091600,1688206100,96000,95800,96000,95100,965
20241108,091500,1596051500,95800,95800,95800,95700,589
20241108,091400,1539635300,95800,95500,95800,95400,737
20241108,091300,1469159900,95400,95500,95600,95400,33
20241108,091200,1466009100,95200,95600,95700,95200,239
20241108,091100,1443179300,95200,95900,95900,95100,1851
20241108,091000,1266652400,95600,95900,96100,95500,583
20241108,090900,1210843600,95400,95500,95900,95400,236
20241108,090800,1188256100,95500,95200,95800,95100,1471
20241108,090700,1048003300,95300,95300,95300,95000,273
20241108,090600,1022024500,95000,95300,95400,95000,566
20241108,090500,968140600,95300,94900,95400,94800,597
20241108,090400,911452200,94900,95200,95400,94800,373
20241108,090300,876020300,95400,94700,95600,94500,655
20241108,090200,813608500,94900,95000,95100,94500,540
20241108,090100,762374400,95000,94500,95000,94100,1857
20241108,090000,586907900,94500,94900,95400,94400,6175