KissMeData/067160/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,194300,11870464000,95800,95800,95800,95800,2321
20241112,194200,11870464000,95800,95800,95800,95800,0
20241112,194100,11870464000,95800,95800,95800,95800,0
20241112,194000,11870464000,95800,95800,95800,95800,0
20241112,193900,11870464000,95800,95800,95800,95800,0
20241112,193800,11870464000,95800,95800,95800,95800,0
20241112,193700,11870464000,95800,95800,95800,95800,0
20241112,193600,11870464000,95800,95800,95800,95800,0
20241112,193500,11870464000,95800,95800,95800,95800,0
20241112,193400,11870464000,95800,95800,95800,95800,0
20241112,193300,11870464000,95800,95800,95800,95800,0
20241112,193200,11870464000,95800,95800,95800,95800,0
20241112,193100,11870464000,95800,95800,95800,95800,0
20241112,193000,11870464000,95800,95800,95800,95800,0
20241112,192900,11870464000,95800,95800,95800,95800,0
20241112,192800,11870464000,95800,95800,95800,95800,0
20241112,192700,11870464000,95800,95800,95800,95800,0
20241112,192600,11870464000,95800,95800,95800,95800,0
20241112,192500,11870464000,95800,95800,95800,95800,0
20241112,192400,11870464000,95800,95800,95800,95800,0
20241112,192300,11870464000,95800,95800,95800,95800,0
20241112,192200,11870464000,95800,95800,95800,95800,0
20241112,192100,11870464000,95800,95800,95800,95800,0
20241112,192000,11870464000,95800,95800,95800,95800,0
20241112,191900,11870464000,95800,95800,95800,95800,0
20241112,191800,11870464000,95800,95800,95800,95800,0
20241112,191700,11870464000,95800,95800,95800,95800,0
20241112,191600,11870464000,95800,95800,95800,95800,0
20241112,191500,11870464000,95800,95800,95800,95800,0
20241112,191400,11870464000,95800,95800,95800,95800,0
20241112,191300,11870464000,95800,95800,95800,95800,2321
20241112,191200,11870464000,95800,95800,95800,95800,0
20241112,191100,11870464000,95800,95800,95800,95800,0
20241112,191000,11870464000,95800,95800,95800,95800,0
20241112,190900,11870464000,95800,95800,95800,95800,0
20241112,190800,11870464000,95800,95800,95800,95800,0
20241112,190700,11870464000,95800,95800,95800,95800,0
20241112,190600,11870464000,95800,95800,95800,95800,0
20241112,190500,11870464000,95800,95800,95800,95800,0
20241112,190400,11870464000,95800,95800,95800,95800,0
20241112,190300,11870464000,95800,95800,95800,95800,0
20241112,190200,11870464000,95800,95800,95800,95800,0
20241112,190100,11870464000,95800,95800,95800,95800,0
20241112,190000,11870464000,95800,95800,95800,95800,0
20241112,185900,11870464000,95800,95800,95800,95800,0
20241112,185800,11870464000,95800,95800,95800,95800,0
20241112,185700,11870464000,95800,95800,95800,95800,0
20241112,185600,11870464000,95800,95800,95800,95800,0
20241112,185500,11870464000,95800,95800,95800,95800,0
20241112,185400,11870464000,95800,95800,95800,95800,0
20241112,185300,11870464000,95800,95800,95800,95800,0
20241112,185200,11870464000,95800,95800,95800,95800,0
20241112,185100,11870464000,95800,95800,95800,95800,0
20241112,185000,11870464000,95800,95800,95800,95800,0
20241112,184900,11870464000,95800,95800,95800,95800,0
20241112,184800,11870464000,95800,95800,95800,95800,0
20241112,184700,11870464000,95800,95800,95800,95800,0
20241112,184600,11870464000,95800,95800,95800,95800,0
20241112,184500,11870464000,95800,95800,95800,95800,0
20241112,184400,11870464000,95800,95800,95800,95800,0
20241112,184300,11870464000,95800,95800,95800,95800,2321
20241112,184200,11870464000,95800,95800,95800,95800,0
20241112,184100,11870464000,95800,95800,95800,95800,0
20241112,184000,11870464000,95800,95800,95800,95800,0
20241112,183900,11870464000,95800,95800,95800,95800,0
20241112,183800,11870464000,95800,95800,95800,95800,0
20241112,183700,11870464000,95800,95800,95800,95800,0
20241112,183600,11870464000,95800,95800,95800,95800,0
20241112,183500,11870464000,95800,95800,95800,95800,0
20241112,183400,11870464000,95800,95800,95800,95800,0
20241112,183300,11870464000,95800,95800,95800,95800,0
20241112,183200,11870464000,95800,95800,95800,95800,0
20241112,183100,11870464000,95800,95800,95800,95800,0
20241112,183000,11870464000,95800,95800,95800,95800,0
20241112,182900,11870464000,95800,95800,95800,95800,0
20241112,182800,11870464000,95800,95800,95800,95800,0
20241112,182700,11870464000,95800,95800,95800,95800,0
20241112,182600,11870464000,95800,95800,95800,95800,0
20241112,182500,11870464000,95800,95800,95800,95800,0
20241112,182400,11870464000,95800,95800,95800,95800,0
20241112,182300,11870464000,95800,95800,95800,95800,0
20241112,182200,11870464000,95800,95800,95800,95800,0
20241112,182100,11870464000,95800,95800,95800,95800,0
20241112,182000,11870464000,95800,95800,95800,95800,0
20241112,181900,11870464000,95800,95800,95800,95800,0
20241112,181800,11870464000,95800,95800,95800,95800,0
20241112,181700,11870464000,95800,95800,95800,95800,0
20241112,181600,11870464000,95800,95800,95800,95800,0
20241112,181500,11870464000,95800,95800,95800,95800,0
20241112,181400,11870464000,95800,95800,95800,95800,0
20241112,181300,11870464000,95800,95800,95800,95800,2321
20241112,181200,11870464000,95800,95800,95800,95800,0
20241112,181100,11870464000,95800,95800,95800,95800,0
20241112,181000,11870464000,95800,95800,95800,95800,0
20241112,180900,11870464000,95800,95800,95800,95800,0
20241112,180800,11870464000,95800,95800,95800,95800,0
20241112,180700,11870464000,95800,95800,95800,95800,0
20241112,180600,11870464000,95800,95800,95800,95800,0
20241112,180500,11870464000,95800,95800,95800,95800,0
20241112,180400,11870464000,95800,95800,95800,95800,0
20241112,180300,11870464000,95800,95800,95800,95800,0
20241112,180200,11870464000,95800,95800,95800,95800,0
20241112,180100,11870464000,95800,95800,95800,95800,0
20241112,180000,11870464000,95800,95800,95800,95800,0
20241112,175900,11870464000,95800,95800,95800,95800,0
20241112,175800,11870464000,95800,95800,95800,95800,0
20241112,175700,11870464000,95800,95800,95800,95800,0
20241112,175600,11870464000,95800,95800,95800,95800,0
20241112,175500,11870464000,95800,95800,95800,95800,0
20241112,175400,11870464000,95800,95800,95800,95800,0
20241112,175300,11870464000,95800,95800,95800,95800,0
20241112,175200,11870464000,95800,95800,95800,95800,0
20241112,175100,11870464000,95800,95800,95800,95800,0
20241112,175000,11870464000,95800,95800,95800,95800,0
20241112,174900,11870464000,95800,95800,95800,95800,0
20241112,174800,11870464000,95800,95800,95800,95800,0
20241112,174700,11870464000,95800,95800,95800,95800,0
20241112,174600,11870464000,95800,95800,95800,95800,0
20241112,174500,11870464000,95800,95800,95800,95800,0
20241112,174400,11870464000,95800,95800,95800,95800,0
20241112,174300,11870464000,95800,95800,95800,95800,2321
20241112,174200,11870464000,95800,95800,95800,95800,0
20241112,174100,11870464000,95800,95800,95800,95800,0
20241112,174000,11870464000,95800,95800,95800,95800,0
20241112,173900,11870464000,95800,95800,95800,95800,0
20241112,173800,11870464000,95800,95800,95800,95800,0
20241112,173700,11870464000,95800,95800,95800,95800,0
20241112,173600,11870464000,95800,95800,95800,95800,0
20241112,173500,11870464000,95800,95800,95800,95800,0
20241112,173400,11870464000,95800,95800,95800,95800,0
20241112,173300,11870464000,95800,95800,95800,95800,0
20241112,173200,11870464000,95800,95800,95800,95800,0
20241112,173100,11870464000,95800,95800,95800,95800,0
20241112,173000,11870464000,95800,95800,95800,95800,0
20241112,172900,11870464000,95800,95800,95800,95800,0
20241112,172800,11870464000,95800,95800,95800,95800,0
20241112,172700,11870464000,95800,95800,95800,95800,0
20241112,172600,11870464000,95800,95800,95800,95800,0
20241112,172500,11870464000,95800,95800,95800,95800,0
20241112,172400,11870464000,95800,95800,95800,95800,0
20241112,172300,11870464000,95800,95800,95800,95800,0
20241112,172200,11870464000,95800,95800,95800,95800,0
20241112,172100,11870464000,95800,95800,95800,95800,0
20241112,172000,11870464000,95800,95800,95800,95800,0
20241112,171900,11870464000,95800,95800,95800,95800,0
20241112,171800,11870464000,95800,95800,95800,95800,0
20241112,171700,11870464000,95800,95800,95800,95800,0
20241112,171600,11870464000,95800,95800,95800,95800,0
20241112,171500,11870464000,95800,95800,95800,95800,0
20241112,171400,11870464000,95800,95800,95800,95800,0
20241112,171300,11870464000,95800,95800,95800,95800,2321
20241112,171200,11870464000,95800,95800,95800,95800,0
20241112,171100,11870464000,95800,95800,95800,95800,0
20241112,171000,11870464000,95800,95800,95800,95800,0
20241112,170900,11870464000,95800,95800,95800,95800,0
20241112,170800,11870464000,95800,95800,95800,95800,0
20241112,170700,11870464000,95800,95800,95800,95800,0
20241112,170600,11870464000,95800,95800,95800,95800,0
20241112,170500,11870464000,95800,95800,95800,95800,0
20241112,170400,11870464000,95800,95800,95800,95800,0
20241112,170300,11870464000,95800,95800,95800,95800,0
20241112,170200,11870464000,95800,95800,95800,95800,0
20241112,170100,11870464000,95800,95800,95800,95800,0
20241112,170000,11870464000,95800,95800,95800,95800,0
20241112,165900,11870464000,95800,95800,95800,95800,0
20241112,165800,11870464000,95800,95800,95800,95800,0
20241112,165700,11870464000,95800,95800,95800,95800,0
20241112,165600,11870464000,95800,95800,95800,95800,0
20241112,165500,11870464000,95800,95800,95800,95800,0
20241112,165400,11870464000,95800,95800,95800,95800,0
20241112,165300,11870464000,95800,95800,95800,95800,0
20241112,165200,11870464000,95800,95800,95800,95800,0
20241112,165100,11870464000,95800,95800,95800,95800,0
20241112,165000,11870464000,95800,95800,95800,95800,0
20241112,164900,11870464000,95800,95800,95800,95800,0
20241112,164800,11870464000,95800,95800,95800,95800,0
20241112,164700,11870464000,95800,95800,95800,95800,0
20241112,164600,11870464000,95800,95800,95800,95800,0
20241112,164500,11870464000,95800,95800,95800,95800,0
20241112,164400,11870464000,95800,95800,95800,95800,0
20241112,164300,11870464000,95800,95800,95800,95800,2321
20241112,164200,11870464000,95800,95800,95800,95800,0
20241112,164100,11870464000,95800,95800,95800,95800,0
20241112,164000,11870464000,95800,95800,95800,95800,0
20241112,163900,11870464000,95800,95800,95800,95800,0
20241112,163800,11870464000,95800,95800,95800,95800,0
20241112,163700,11870464000,95800,95800,95800,95800,0
20241112,163600,11870464000,95800,95800,95800,95800,0
20241112,163500,11870464000,95800,95800,95800,95800,0
20241112,163400,11870464000,95800,95800,95800,95800,0
20241112,163300,11870464000,95800,95800,95800,95800,0
20241112,163200,11870464000,95800,95800,95800,95800,0
20241112,163100,11870464000,95800,95800,95800,95800,0
20241112,163000,11870464000,95800,95800,95800,95800,0
20241112,162900,11870464000,95800,95800,95800,95800,0
20241112,162800,11870464000,95800,95800,95800,95800,0
20241112,162700,11870464000,95800,95800,95800,95800,0
20241112,162600,11870464000,95800,95800,95800,95800,0
20241112,162500,11870464000,95800,95800,95800,95800,0
20241112,162400,11870464000,95800,95800,95800,95800,0
20241112,162300,11870464000,95800,95800,95800,95800,0
20241112,162200,11870464000,95800,95800,95800,95800,0
20241112,162100,11870464000,95800,95800,95800,95800,0
20241112,162000,11870464000,95800,95800,95800,95800,0
20241112,161900,11870464000,95800,95800,95800,95800,0
20241112,161800,11870464000,95800,95800,95800,95800,0
20241112,161700,11870464000,95800,95800,95800,95800,0
20241112,161600,11870464000,95800,95800,95800,95800,0
20241112,161500,11870464000,95800,95800,95800,95800,0
20241112,161400,11870464000,95800,95800,95800,95800,0
20241112,161300,11870464000,95800,95800,95800,95800,2321
20241112,161200,11870464000,95800,95800,95800,95800,0
20241112,161100,11870464000,95800,95800,95800,95800,0
20241112,161000,11870464000,95800,95800,95800,95800,0
20241112,160900,11870464000,95800,95800,95800,95800,0
20241112,160800,11870464000,95800,95800,95800,95800,0
20241112,160700,11870464000,95800,95800,95800,95800,0
20241112,160600,11870464000,95800,95800,95800,95800,0
20241112,160500,11870464000,95800,95800,95800,95800,0
20241112,160400,11870464000,95800,95800,95800,95800,0
20241112,160300,11870464000,95800,95800,95800,95800,0
20241112,160200,11870464000,95800,95800,95800,95800,0
20241112,160100,11870464000,95800,95800,95800,95800,0
20241112,160000,11870464000,95800,95800,95800,95800,0
20241112,155900,11870464000,95800,95800,95800,95800,0
20241112,155800,11870464000,95800,95800,95800,95800,0
20241112,155700,11870464000,95800,95800,95800,95800,0
20241112,155600,11870464000,95800,95800,95800,95800,0
20241112,155500,11870464000,95800,95800,95800,95800,0
20241112,155400,11870464000,95800,95800,95800,95800,0
20241112,155300,11870464000,95800,95800,95800,95800,0
20241112,155200,11870464000,95800,95800,95800,95800,0
20241112,155100,11870464000,95800,95800,95800,95800,0
20241112,155000,11870464000,95800,95800,95800,95800,0
20241112,154900,11870464000,95800,95800,95800,95800,0
20241112,154800,11870464000,95800,95800,95800,95800,0
20241112,154700,11870464000,95800,95800,95800,95800,0
20241112,154600,11870464000,95800,95800,95800,95800,0
20241112,154500,11870464000,95800,95800,95800,95800,0
20241112,154400,11870464000,95800,95800,95800,95800,0
20241112,154300,11870464000,95800,95800,95800,95800,2321
20241112,154200,11870464000,95800,95800,95800,95800,0
20241112,154100,11870464000,95800,95800,95800,95800,0
20241112,154000,11870464000,95800,95800,95800,95800,0
20241112,153900,11870464000,95800,95800,95800,95800,0
20241112,153800,11870464000,95800,95800,95800,95800,0
20241112,153700,11870464000,95800,95800,95800,95800,0
20241112,153600,11870464000,95800,95800,95800,95800,0
20241112,153500,11870464000,95800,95800,95800,95800,0
20241112,153400,11870464000,95800,95800,95800,95800,0
20241112,153300,11870464000,95800,95800,95800,95800,0
20241112,153200,11870464000,95800,95800,95800,95800,0
20241112,153100,11870464000,95800,95800,95800,95800,0
20241112,153000,11870464000,95800,95800,95800,95800,2321
20241112,152900,11648112200,95200,95200,95200,95200,0
20241112,152800,11648112200,95200,95200,95200,95200,0
20241112,152700,11648112200,95200,95200,95200,95200,0
20241112,152600,11648112200,95200,95200,95200,95200,0
20241112,152500,11648112200,95200,95200,95200,95200,0
20241112,152400,11648112200,95200,95200,95200,95200,0
20241112,152300,11648112200,95200,95200,95200,95200,0
20241112,152200,11648112200,95200,95200,95200,95200,0
20241112,152100,11648112200,95200,95200,95200,95200,0
20241112,152000,11648112200,95200,95200,95200,95200,0
20241112,151900,11648112200,95200,95200,95500,95200,146
20241112,151800,11634199600,95200,95100,95400,94900,322
20241112,151700,11603549200,95100,95000,95400,95000,187
20241112,151600,11585751400,95300,95400,95600,95000,862
20241112,151500,11503620400,95600,95600,95800,95400,714
20241112,151400,11435403400,95800,95500,95800,95500,303
20241112,151300,11406418300,95700,95600,95800,95600,267
20241112,151200,11380866100,95500,95700,95800,95500,406
20241112,151100,11342028100,95700,95800,95900,95700,470
20241112,151000,11296996200,95800,95800,95800,95500,231
20241112,150900,11274881700,95500,95600,95800,95500,401
20241112,150800,11236516500,95700,95600,95800,95600,216
20241112,150700,11215840500,95600,95600,95800,95500,231
20241112,150600,11193735500,95600,95300,95700,95300,100
20241112,150500,11184172500,95600,95700,95800,95600,171
20241112,150400,11167808800,95700,95600,95800,95600,242
20241112,150300,11144644600,95600,95400,95600,95300,1341
20241112,150200,11016694500,95400,95300,95500,95300,218
20241112,150100,10995886800,95400,95200,95400,95200,217
20241112,150000,10975206700,95200,95400,95500,95200,362
20241112,145900,10940668800,95400,95400,95500,95300,225
20241112,145800,10919200100,95300,95300,95500,95100,252
20241112,145700,10895195700,95300,95200,95400,95100,340
20241112,145600,10862805800,95200,95300,95400,95200,254
20241112,145500,10838591800,95300,95200,95400,95200,324
20241112,145400,10807715600,95200,95200,95400,95100,340
20241112,145300,10775330900,95300,95400,95600,95300,727
20241112,145200,10705978900,95400,95500,95600,95400,253
20241112,145100,10681816200,95600,95600,95700,95500,287
20241112,145000,10654373500,95500,95500,95900,95400,320
20241112,144900,10623763900,95500,95700,95800,95500,264
20241112,144800,10598508600,95600,95700,95800,95600,322
20241112,144700,10567680000,95800,95900,95900,95800,427
20241112,144600,10526755200,95800,96100,96200,95800,359
20241112,144500,10492281500,96000,96000,96200,96000,499
20241112,144400,10444334200,96100,96200,96200,96100,213
20241112,144300,10423854200,96200,96000,96200,95800,324
20241112,144200,10392749000,95800,95900,96000,95800,184
20241112,144100,10375097600,95900,95700,96200,95700,272
20241112,144000,10349010000,95700,95600,96100,95600,213
20241112,143900,10328617100,96100,95500,96100,95400,331
20241112,143800,10297006700,96300,95800,96300,95200,1077
20241112,143700,10194166300,95800,95700,96500,95500,1021
20241112,143600,10096069400,96000,95800,96000,95700,294
20241112,143500,10067904900,95600,95500,95900,95500,245
20241112,143400,10044487500,95600,95400,95900,95400,280
20241112,143300,10017729900,95500,95800,95800,95500,432
20241112,143200,9976433300,96300,95800,96300,95600,346
20241112,143100,9943306000,96300,95700,96300,95700,230
20241112,143000,9921261700,95800,95700,96100,95700,283
20241112,142900,9894139300,95700,96000,96000,95700,349
20241112,142800,9860672700,95900,96000,96300,95900,307
20241112,142700,9831211200,96000,96300,96400,95900,525
20241112,142600,9780715800,96400,96400,96600,96300,282
20241112,142500,9753519000,96500,96500,96600,96300,173
20241112,142400,9736828600,96500,96300,96500,96300,351
20241112,142300,9702992000,96300,96700,96800,96300,1203
20241112,142200,9586901700,96700,96700,96800,96700,195
20241112,142100,9568030500,96700,96700,96800,96700,227
20241112,142000,9546067100,96700,96700,96800,96600,115
20241112,141900,9534942600,96700,96700,96700,96600,261
20241112,141800,9509707500,96700,96600,96700,96600,212
20241112,141700,9489216200,96600,96500,96700,96500,356
20241112,141600,9454815700,96600,96700,96700,96600,604
20241112,141500,9396457200,96600,96700,96700,96600,181
20241112,141400,9378957200,96600,96700,96800,96600,245
20241112,141300,9355260900,96600,96700,96700,96600,365
20241112,141200,9319984600,96700,96600,96700,96600,481
20241112,141100,9273483500,96700,96500,96700,96500,689
20241112,141000,9206915900,96500,96700,96800,96500,1277
20241112,140900,9083528700,96800,96700,96900,96600,331
20241112,140800,9051508000,96700,96500,96800,96500,607
20241112,140700,8992783000,96600,96500,96700,96400,369
20241112,140600,8957139800,96400,96400,96500,96300,277
20241112,140500,8930434500,96300,96300,96300,96200,153
20241112,140400,8915701700,96200,96200,96300,96000,288
20241112,140300,8888012500,96000,95700,96300,95700,128
20241112,140200,8875715200,95700,95600,95700,95600,193
20241112,140100,8857250200,95600,95300,96200,95300,138
20241112,140000,8844032000,95400,95300,96100,95100,356
20241112,135900,8810075800,95300,95300,96400,95200,392
20241112,135800,8772666900,95400,96200,96400,95400,647
20241112,135700,8710646500,96100,95900,96200,95700,179
20241112,135600,8693479300,95900,96400,96400,95800,350
20241112,135500,8659793100,96400,96200,96400,96200,231
20241112,135400,8637542200,96400,96400,96500,96300,405
20241112,135300,8598522800,96400,96600,96800,96400,627
20241112,135200,8537953000,96600,96700,96800,96500,792
20241112,135100,8461426000,96700,96700,96700,96600,439
20241112,135000,8418976400,96700,96600,96700,96500,488
20241112,134900,8371851200,96500,96500,96600,96400,222
20241112,134800,8350417800,96400,96500,96500,96300,298
20241112,134700,8321667200,96400,96300,96500,96300,150
20241112,134600,8307198300,96300,96300,96400,96300,242
20241112,134500,8283872100,96300,96400,96500,96300,217
20241112,134400,8262950700,96400,95800,96500,95800,801
20241112,134300,8185806700,95800,95800,96200,95600,1303
20241112,134200,8060797000,95800,95800,95800,95600,236
20241112,134100,8038198500,95700,95800,95800,95700,174
20241112,134000,8021538900,95700,95800,95800,95500,170
20241112,133900,8005276500,95600,95800,95800,95500,173
20241112,133800,7988731800,95800,95400,95800,95400,256
20241112,133700,7964233500,95600,95500,95600,95200,91
20241112,133600,7955541000,95500,95300,95500,95200,287
20241112,133500,7928174900,95300,95500,95600,95300,170
20241112,133400,7911936000,95500,95500,95700,95500,149
20241112,133300,7897691600,95400,95200,95600,95200,193
20241112,133200,7879259000,95200,95100,95600,95100,83
20241112,133100,7871330000,95100,95500,95500,94900,92
20241112,133000,7862545000,94900,95000,95500,94800,143
20241112,132900,7848944400,94800,94900,94900,94600,334
20241112,132800,7817302300,94900,94500,95200,94500,170
20241112,132700,7801200400,94500,94600,94800,94500,134
20241112,132600,7788522100,94600,94200,95100,94200,219
20241112,132500,7767826900,94500,94400,94600,94100,304
20241112,132400,7739141700,94400,95100,95100,94400,205
20241112,132300,7719755200,94500,94800,95200,94400,299
20241112,132200,7691486200,94800,95200,95200,94500,610
20241112,132100,7633564400,95200,95300,95500,95200,292
20241112,132000,7605747000,95400,95300,95400,95200,408
20241112,131900,7566869100,95400,95500,95600,95400,342
20241112,131800,7534209400,95600,95500,95600,95500,79
20241112,131700,7526658100,95500,95600,95700,95500,318
20241112,131600,7496254400,95700,95700,95700,95600,61
20241112,131500,7490419400,95600,95500,95700,95500,77
20241112,131400,7483054200,95500,95500,95700,95500,44
20241112,131300,7478848200,95700,96000,96000,95500,640
20241112,131200,7417579700,96000,95800,96000,95800,138
20241112,131100,7404344400,95800,96000,96100,95800,236
20241112,131000,7381690500,96000,96000,96100,96000,104
20241112,130900,7371697500,96100,95800,96100,95800,233
20241112,130800,7349325600,95800,95800,96000,95800,80
20241112,130700,7341654400,95800,95800,96000,95700,197
20241112,130600,7322786100,95800,96000,96100,95800,380
20241112,130500,7286339500,96100,95900,96100,95900,106
20241112,130400,7276163400,96100,96000,96100,95800,256
20241112,130300,7251599000,96000,96000,96100,95900,518
20241112,130200,7201867400,96000,95800,96000,95700,740
20241112,130100,7130905500,95700,95900,95900,95700,129
20241112,130000,7118540800,95900,95600,95900,95600,890
20241112,125900,7033341000,95700,95400,95700,95300,185
20241112,125800,7015687200,95300,95400,95400,95300,90
20241112,125700,7007105500,95400,95400,95500,95400,154
20241112,125600,6992411600,95600,95200,95700,95200,206
20241112,125500,6972769400,95200,95500,95500,95100,438
20241112,125400,6930984400,95500,95600,95700,95500,68
20241112,125300,6924487500,95600,95500,95700,95500,269
20241112,125200,6898772100,95500,95500,95600,95500,58
20241112,125100,6893232400,95500,95400,95600,95400,137
20241112,125000,6880142600,95600,95400,95600,95400,84
20241112,124900,6872117900,95500,95500,95500,95500,209
20241112,124800,6852158400,95500,95600,95700,95300,485
20241112,124700,6805836700,95700,95600,95700,95600,82
20241112,124600,6797994400,95600,95500,95700,95500,163
20241112,124500,6782402900,95500,95700,95700,95500,320
20241112,124400,6751808700,95600,95600,95700,95600,72
20241112,124300,6744922200,95700,95700,95700,95500,168
20241112,124200,6728860700,95700,95600,95700,95600,54
20241112,124100,6723694600,95500,95500,95600,95500,52
20241112,124000,6718725700,95600,95500,95600,95500,33
20241112,123900,6715573500,95500,95500,95600,95400,115
20241112,123800,6704586800,95400,95500,95500,95400,47
20241112,123700,6700102000,95600,95600,95700,95400,212
20241112,123600,6679860600,95700,95500,95700,95500,138
20241112,123500,6666675200,95500,95500,95700,95500,64
20241112,123400,6660557300,95500,95500,95700,95300,113
20241112,123300,6649763900,95400,95300,95500,95300,34
20241112,123200,6646520900,95300,95100,95400,95100,129
20241112,123100,6634235400,95100,95100,95500,95000,272
20241112,123000,6608359800,95200,95200,95200,95200,131
20241112,122900,6595888600,95300,95200,95400,95200,97
20241112,122800,6586645500,95200,95300,95400,95200,158
20241112,122700,6571585400,95400,95300,95500,95300,112
20241112,122600,6560903400,95300,95300,95400,95300,66
20241112,122500,6554613400,95300,95100,95300,95000,48
20241112,122400,6550045100,95000,95000,95200,95000,34
20241112,122300,6546814000,95200,95000,95200,95000,547
20241112,122200,6494796000,95000,94900,95000,94900,120
20241112,122100,6483397600,94900,95000,95000,94700,21
20241112,122000,6481405100,94700,95100,95200,94700,460
20241112,121900,6437707000,95100,95200,95200,95100,228
20241112,121800,6416009900,95200,95300,95300,95200,74
20241112,121700,6408958400,95300,95300,95300,95200,85
20241112,121600,6400859400,95400,95400,95400,95300,86
20241112,121500,6392655400,95500,95300,95600,95300,222
20241112,121400,6371484000,95300,95300,95600,95300,55
20241112,121300,6366233200,95400,95700,95800,95400,454
20241112,121200,6322897300,95700,95800,95800,95700,126
20241112,121100,6310834700,95900,95900,96000,95900,224
20241112,121000,6289350000,96000,96000,96000,96000,197
20241112,120900,6270438000,96000,96100,96100,96000,200
20241112,120800,6251233800,96200,96100,96200,96000,374
20241112,120700,6215291000,96100,96200,96200,96100,162
20241112,120600,6199709500,96200,96000,96400,96000,431
20241112,120500,6158257100,95900,96400,96400,95900,736
20241112,120400,6087398100,96400,96400,96500,96400,133
20241112,120300,6074573700,96400,96700,96700,96400,144
20241112,120200,6060678200,96700,96500,96700,96500,176
20241112,120100,6043685400,96500,96400,96700,96400,137
20241112,120000,6030448700,96400,96300,96500,96300,81
20241112,115900,6022635400,96300,96700,96700,96300,284
20241112,115800,5995272600,96300,96300,96600,96200,1201
20241112,115700,5879441400,96300,96400,96400,96300,216
20241112,115600,5858635000,96500,96500,96500,96300,342
20241112,115500,5825660700,96600,96400,96600,96400,154
20241112,115400,5810798300,96600,96400,96700,96300,546
20241112,115300,5758099100,96400,96100,96400,96100,510
20241112,115200,5708992100,96100,96200,96200,96100,143
20241112,115100,5695246300,96200,96000,96200,96000,83
20241112,115000,5687263900,96100,96100,96200,96100,151
20241112,114900,5672752300,96100,95800,96100,95800,197
20241112,114800,5653848900,95800,96100,96100,95800,127
20241112,114700,5641664100,96100,96300,96300,96100,484
20241112,114600,5595100600,96300,96400,96400,96300,316
20241112,114500,5564665800,96400,96700,96800,96400,417
20241112,114400,5524395400,96700,96800,96900,96700,516
20241112,114300,5474436600,96800,96700,96900,96700,1519
20241112,114200,5327380700,96600,96500,96700,96500,935
20241112,114100,5237064500,96500,96400,96600,96400,148
20241112,114000,5222783200,96400,96200,96500,96200,417
20241112,113900,5182607200,96400,96700,96700,96200,1162
20241112,113800,5070454800,96800,96700,96800,96600,667
20241112,113700,5005960400,96600,96300,96800,96300,877
20241112,113600,4921280000,96500,96100,96500,96100,1125
20241112,113500,4812935200,96200,96100,96200,96000,378
20241112,113400,4776593600,96100,96100,96300,95900,597
20241112,113300,4719209200,96100,95800,96200,95700,899
20241112,113200,4632904500,95800,95700,95900,95600,510
20241112,113100,4584091800,95700,95600,95700,95600,112
20241112,113000,4573381300,95700,95700,95900,95600,1010
20241112,112900,4476671800,95800,96000,96100,95600,1169
20241112,112800,4364526900,96000,95100,96000,95000,2986
20241112,112700,4079216100,95100,95000,95200,95000,399
20241112,112600,4041273600,95100,95000,95100,95000,304
20241112,112500,4012367000,95000,94800,95200,94600,2098
20241112,112400,3813276800,94800,94300,94800,94200,883
20241112,112300,3729869700,94300,94100,94300,94100,227
20241112,112200,3708496600,94100,94200,94400,94100,41
20241112,112100,3704633600,94500,94500,94500,94200,137
20241112,112000,3691698900,94500,94400,94500,94100,154
20241112,111900,3677184000,94500,94400,94500,94400,40
20241112,111800,3673406200,94500,94500,94600,94300,461
20241112,111700,3629848500,94500,94500,94500,94500,26
20241112,111600,3627391500,94600,94100,94600,94000,1838
20241112,111500,3454111400,94000,93900,94000,93800,207
20241112,111400,3434660000,94000,94000,94000,94000,51
20241112,111300,3429866000,94000,94100,94100,93900,545
20241112,111200,3378636100,94100,94200,94200,94000,123
20241112,111100,3367068400,94100,93900,94200,93900,1000
20241112,111000,3273128400,93800,93800,93900,93700,112
20241112,110900,3262626600,93900,93800,93900,93800,107
20241112,110800,3252584400,93800,93500,93800,93500,81
20241112,110700,3245003900,93500,93600,93600,93500,65
20241112,110600,3238920900,93600,93400,93600,93400,84
20241112,110500,3231062700,93400,93400,93400,93200,69
20241112,110400,3224625400,93400,93000,93400,93000,145
20241112,110300,3211113400,93100,93100,93100,93100,62
20241112,110200,3205341200,93100,93100,93100,93000,85
20241112,110100,3197430500,93100,93000,93100,93000,203
20241112,110000,3178547100,93200,93400,93400,93100,252
20241112,105900,3155071100,93400,93500,93600,93300,454
20241112,105800,3112601800,93500,93300,93500,93300,135
20241112,105700,3099994300,93400,93500,93500,93300,138
20241112,105600,3087103800,93400,93300,93500,92800,161
20241112,105500,3072086000,93400,93600,93600,92900,410
20241112,105400,3033813000,93600,93700,93800,93600,255
20241112,105300,3009925800,93700,93700,93800,93600,139
20241112,105200,2996895800,93700,93700,93700,93600,220
20241112,105100,2976290600,93600,93500,93700,93400,150
20241112,105000,2962249600,93500,93700,93800,93400,288
20241112,104900,2935299000,93800,93800,93900,93700,177
20241112,104800,2918700600,93800,93900,94000,93800,158
20241112,104700,2903872200,93700,94100,94100,93700,286
20241112,104600,2876996700,94100,94000,94200,94000,459
20241112,104500,2833793200,94100,94100,94200,94000,461
20241112,104400,2790417800,94100,94200,94300,93900,579
20241112,104300,2735952300,94200,94200,94400,94000,657
20241112,104200,2674049000,94200,93800,94200,93800,762
20241112,104100,2602419300,93900,93900,93900,93700,549
20241112,104000,2550893600,93900,93600,93900,93400,1114
20241112,103900,2446572200,93600,93200,93600,93200,1319
20241112,103800,2323393500,93000,93200,93200,93000,222
20241112,103700,2302715000,93200,93300,93300,93000,622
20241112,103600,2244788400,93300,93000,93300,92900,784
20241112,103500,2171829500,92900,92900,92900,92700,152
20241112,103400,2157719900,92900,93000,93000,92900,160
20241112,103300,2142844700,92900,92700,93000,92700,455
20241112,103200,2100584200,92700,92700,92800,92700,162
20241112,103100,2085551500,92800,92600,92800,92600,307
20241112,103000,2057081200,92700,92700,92700,92500,194
20241112,102900,2039110400,92700,92600,92700,92600,379
20241112,102800,2003981900,92500,92600,92800,92500,203
20241112,102700,1985184300,92600,92600,92600,92500,233
20241112,102600,1963618300,92500,92400,92500,92400,111
20241112,102500,1953359400,92400,92500,92600,92100,359
20241112,102400,1920235600,92500,92400,92700,92300,192
20241112,102300,1902480800,92700,92700,92800,92100,187
20241112,102200,1885168000,92800,92500,92800,92500,764
20241112,102100,1814405900,92400,92700,92700,92400,196
20241112,102000,1796262200,92700,92700,92700,92500,310
20241112,101900,1767546800,92600,92700,92700,92600,91
20241112,101800,1759115700,92700,92400,92700,92100,511
20241112,101700,1711896300,92200,92200,92300,92100,632
20241112,101600,1653622500,92200,92000,92200,92000,80
20241112,101500,1646253800,92100,92100,92100,92000,132
20241112,101400,1634105100,92200,92200,92200,92100,70
20241112,101300,1627652500,92200,92000,92200,92000,605
20241112,101200,1571950900,91900,91700,91900,91600,547
20241112,101100,1521763300,91700,91800,91800,91700,93
20241112,101000,1513229200,91800,91900,91900,91700,185
20241112,100900,1496245300,91900,91800,91900,91800,34
20241112,100800,1493122200,91800,91300,91800,91300,144
20241112,100700,1479910300,91600,91600,91700,91500,464
20241112,100600,1437402800,91700,91600,91700,91600,134
20241112,100500,1425121500,91700,91700,91800,91600,130
20241112,100400,1413197900,91700,91300,91700,91300,1369
20241112,100300,1288050300,91000,91000,91300,90900,432
20241112,100200,1248668400,91000,91100,91100,91000,42
20241112,100100,1244842600,91000,91100,91100,90900,114
20241112,100000,1234468700,91100,90700,91100,90600,178
20241112,095900,1218293900,90900,90700,90900,90200,723
20241112,095800,1152746200,90700,90400,90700,90400,999
20241112,095700,1062318400,90500,89600,90500,89600,351
20241112,095600,1030770200,89600,89800,89900,89600,29
20241112,095500,1028165000,89700,89700,89800,89600,87
20241112,095400,1020365700,89800,89800,89800,89800,41
20241112,095300,1016683900,89700,89700,89700,89700,35
20241112,095200,1013544400,89600,89500,89700,89500,64
20241112,095100,1007809600,89600,89700,89700,89500,78
20241112,095000,1000825700,89600,89600,89600,89600,133
20241112,094900,988908900,89700,89600,89700,89500,64
20241112,094800,983174700,89600,89800,89800,89600,104
20241112,094700,973844200,89800,89900,89900,89700,99
20241112,094600,964959900,89800,89800,89800,89700,13
20241112,094500,963793500,89800,89700,89800,89600,310
20241112,094400,935987200,89600,89600,89700,89500,15
20241112,094300,934642800,89600,89700,89800,89600,98
20241112,094200,925852300,89700,89800,89800,89700,103
20241112,094100,916611900,89800,89700,90000,89700,21
20241112,094000,914724000,89600,89700,89700,89600,214
20241112,093900,895543300,89700,89500,89700,89500,193
20241112,093800,878257900,89500,89300,89500,89300,49
20241112,093700,873881500,89300,89200,89600,89200,89
20241112,093600,865929800,89400,89700,89700,89200,341
20241112,093500,835429100,89700,89700,89800,89700,96
20241112,093400,826816100,89700,89900,90000,89600,424
20241112,093300,788766200,90000,90000,90100,89800,686
20241112,093200,727113800,90000,90100,90100,90000,79
20241112,093100,720002200,90100,90100,90100,90100,36
20241112,093000,716758600,90100,90400,90400,90100,158
20241112,092900,702501600,90400,90400,90500,90400,24
20241112,092800,700330800,90400,90300,90600,90300,20
20241112,092700,698521000,90300,90200,90300,90200,122
20241112,092600,687506000,90400,90500,90600,90200,291
20241112,092500,661185900,90400,90200,90400,90100,140
20241112,092400,648550100,90100,90100,90400,90100,45
20241112,092300,644488600,90100,90300,90400,90100,25
20241112,092200,642233200,90200,90000,90300,90000,89
20241112,092100,634200300,90000,90300,90300,90000,8
20241112,092000,633479100,90300,90500,90500,89900,82
20241112,091900,626088900,90500,90500,90500,90500,44
20241112,091800,622106900,90400,90300,90400,89900,275
20241112,091700,597255500,90400,90300,90500,90300,203
20241112,091600,578896100,90300,90000,90400,89900,88
20241112,091500,570954700,89900,90000,90000,89900,67
20241112,091400,564927500,89900,90100,90400,89900,145
20241112,091300,551869300,90000,90100,90200,89800,85
20241112,091200,544212300,90100,90200,90200,89800,228
20241112,091100,523713700,89800,89800,90200,89800,328
20241112,091000,494213800,89800,90400,90400,89800,795
20241112,090900,422747200,90300,90400,90400,90300,166
20241112,090800,407752500,90500,90400,90500,90200,115
20241112,090700,397363200,90000,90100,90600,90000,269
20241112,090600,373068600,90000,90300,90300,90000,108
20241112,090500,363317400,90300,90600,90600,89800,2846
20241112,090400,106281100,90600,90600,90900,90600,46
20241112,090300,102112300,90600,90600,91000,90600,42
20241112,090200,98303600,90600,90600,91100,90600,92
20241112,090100,89935400,91100,91100,91400,90600,374
20241112,090000,55916800,91100,91000,91400,91000,614