KissMeData/141080/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,201800,81549772800,119400,119400,119400,119400,25465
20241101,201700,81549772800,119400,119400,119400,119400,0
20241101,201600,81549772800,119400,119400,119400,119400,0
20241101,201500,81549772800,119400,119400,119400,119400,0
20241101,201400,81549772800,119400,119400,119400,119400,0
20241101,201300,81549772800,119400,119400,119400,119400,0
20241101,201200,81549772800,119400,119400,119400,119400,0
20241101,201100,81549772800,119400,119400,119400,119400,0
20241101,201000,81549772800,119400,119400,119400,119400,0
20241101,200900,81549772800,119400,119400,119400,119400,0
20241101,200800,81549772800,119400,119400,119400,119400,0
20241101,200700,81549772800,119400,119400,119400,119400,0
20241101,200600,81549772800,119400,119400,119400,119400,0
20241101,200500,81549772800,119400,119400,119400,119400,0
20241101,200400,81549772800,119400,119400,119400,119400,0
20241101,200300,81549772800,119400,119400,119400,119400,0
20241101,200200,81549772800,119400,119400,119400,119400,0
20241101,200100,81549772800,119400,119400,119400,119400,0
20241101,200000,81549772800,119400,119400,119400,119400,0
20241101,195900,81549772800,119400,119400,119400,119400,0
20241101,195800,81549772800,119400,119400,119400,119400,0
20241101,195700,81549772800,119400,119400,119400,119400,0
20241101,195600,81549772800,119400,119400,119400,119400,0
20241101,195500,81549772800,119400,119400,119400,119400,0
20241101,195400,81549772800,119400,119400,119400,119400,0
20241101,195300,81549772800,119400,119400,119400,119400,0
20241101,195200,81549772800,119400,119400,119400,119400,0
20241101,195100,81549772800,119400,119400,119400,119400,0
20241101,195000,81549772800,119400,119400,119400,119400,0
20241101,194900,81549772800,119400,119400,119400,119400,0
20241101,194800,81549772800,119400,119400,119400,119400,25465
20241101,194700,81549772800,119400,119400,119400,119400,0
20241101,194600,81549772800,119400,119400,119400,119400,0
20241101,194500,81549772800,119400,119400,119400,119400,0
20241101,194400,81549772800,119400,119400,119400,119400,0
20241101,194300,81549772800,119400,119400,119400,119400,0
20241101,194200,81549772800,119400,119400,119400,119400,0
20241101,194100,81549772800,119400,119400,119400,119400,0
20241101,194000,81549772800,119400,119400,119400,119400,0
20241101,193900,81549772800,119400,119400,119400,119400,0
20241101,193800,81549772800,119400,119400,119400,119400,0
20241101,193700,81549772800,119400,119400,119400,119400,0
20241101,193600,81549772800,119400,119400,119400,119400,0
20241101,193500,81549772800,119400,119400,119400,119400,0
20241101,193400,81549772800,119400,119400,119400,119400,0
20241101,193300,81549772800,119400,119400,119400,119400,0
20241101,193200,81549772800,119400,119400,119400,119400,0
20241101,193100,81549772800,119400,119400,119400,119400,0
20241101,193000,81549772800,119400,119400,119400,119400,0
20241101,192900,81549772800,119400,119400,119400,119400,0
20241101,192800,81549772800,119400,119400,119400,119400,0
20241101,192700,81549772800,119400,119400,119400,119400,0
20241101,192600,81549772800,119400,119400,119400,119400,0
20241101,192500,81549772800,119400,119400,119400,119400,0
20241101,192400,81549772800,119400,119400,119400,119400,0
20241101,192300,81549772800,119400,119400,119400,119400,0
20241101,192200,81549772800,119400,119400,119400,119400,0
20241101,192100,81549772800,119400,119400,119400,119400,0
20241101,192000,81549772800,119400,119400,119400,119400,0
20241101,191900,81549772800,119400,119400,119400,119400,0
20241101,191800,81549772800,119400,119400,119400,119400,25465
20241101,191700,81549772800,119400,119400,119400,119400,0
20241101,191600,81549772800,119400,119400,119400,119400,0
20241101,191500,81549772800,119400,119400,119400,119400,0
20241101,191400,81549772800,119400,119400,119400,119400,0
20241101,191300,81549772800,119400,119400,119400,119400,0
20241101,191200,81549772800,119400,119400,119400,119400,0
20241101,191100,81549772800,119400,119400,119400,119400,0
20241101,191000,81549772800,119400,119400,119400,119400,0
20241101,190900,81549772800,119400,119400,119400,119400,0
20241101,190800,81549772800,119400,119400,119400,119400,0
20241101,190700,81549772800,119400,119400,119400,119400,0
20241101,190600,81549772800,119400,119400,119400,119400,0
20241101,190500,81549772800,119400,119400,119400,119400,0
20241101,190400,81549772800,119400,119400,119400,119400,0
20241101,190300,81549772800,119400,119400,119400,119400,0
20241101,190200,81549772800,119400,119400,119400,119400,0
20241101,190100,81549772800,119400,119400,119400,119400,0
20241101,190000,81549772800,119400,119400,119400,119400,0
20241101,185900,81549772800,119400,119400,119400,119400,0
20241101,185800,81549772800,119400,119400,119400,119400,0
20241101,185700,81549772800,119400,119400,119400,119400,0
20241101,185600,81549772800,119400,119400,119400,119400,0
20241101,185500,81549772800,119400,119400,119400,119400,0
20241101,185400,81549772800,119400,119400,119400,119400,0
20241101,185300,81549772800,119400,119400,119400,119400,0
20241101,185200,81549772800,119400,119400,119400,119400,0
20241101,185100,81549772800,119400,119400,119400,119400,0
20241101,185000,81549772800,119400,119400,119400,119400,0
20241101,184900,81549772800,119400,119400,119400,119400,0
20241101,184800,81549772800,119400,119400,119400,119400,25465
20241101,184700,81549772800,119400,119400,119400,119400,0
20241101,184600,81549772800,119400,119400,119400,119400,0
20241101,184500,81549772800,119400,119400,119400,119400,0
20241101,184400,81549772800,119400,119400,119400,119400,0
20241101,184300,81549772800,119400,119400,119400,119400,0
20241101,184200,81549772800,119400,119400,119400,119400,0
20241101,184100,81549772800,119400,119400,119400,119400,0
20241101,184000,81549772800,119400,119400,119400,119400,0
20241101,183900,81549772800,119400,119400,119400,119400,0
20241101,183800,81549772800,119400,119400,119400,119400,0
20241101,183700,81549772800,119400,119400,119400,119400,0
20241101,183600,81549772800,119400,119400,119400,119400,0
20241101,183500,81549772800,119400,119400,119400,119400,0
20241101,183400,81549772800,119400,119400,119400,119400,0
20241101,183300,81549772800,119400,119400,119400,119400,0
20241101,183200,81549772800,119400,119400,119400,119400,0
20241101,183100,81549772800,119400,119400,119400,119400,0
20241101,183000,81549772800,119400,119400,119400,119400,0
20241101,182900,81549772800,119400,119400,119400,119400,0
20241101,182800,81549772800,119400,119400,119400,119400,0
20241101,182700,81549772800,119400,119400,119400,119400,0
20241101,182600,81549772800,119400,119400,119400,119400,0
20241101,182500,81549772800,119400,119400,119400,119400,0
20241101,182400,81549772800,119400,119400,119400,119400,0
20241101,182300,81549772800,119400,119400,119400,119400,0
20241101,182200,81549772800,119400,119400,119400,119400,0
20241101,182100,81549772800,119400,119400,119400,119400,0
20241101,182000,81549772800,119400,119400,119400,119400,0
20241101,181900,81549772800,119400,119400,119400,119400,0
20241101,181800,81549772800,119400,119400,119400,119400,25465
20241101,181700,81549772800,119400,119400,119400,119400,0
20241101,181600,81549772800,119400,119400,119400,119400,0
20241101,181500,81549772800,119400,119400,119400,119400,0
20241101,181400,81549772800,119400,119400,119400,119400,0
20241101,181300,81549772800,119400,119400,119400,119400,0
20241101,181200,81549772800,119400,119400,119400,119400,0
20241101,181100,81549772800,119400,119400,119400,119400,0
20241101,181000,81549772800,119400,119400,119400,119400,0
20241101,180900,81549772800,119400,119400,119400,119400,0
20241101,180800,81549772800,119400,119400,119400,119400,0
20241101,180700,81549772800,119400,119400,119400,119400,0
20241101,180600,81549772800,119400,119400,119400,119400,0
20241101,180500,81549772800,119400,119400,119400,119400,0
20241101,180400,81549772800,119400,119400,119400,119400,0
20241101,180300,81549772800,119400,119400,119400,119400,0
20241101,180200,81549772800,119400,119400,119400,119400,0
20241101,180100,81549772800,119400,119400,119400,119400,0
20241101,180000,81549772800,119400,119400,119400,119400,0
20241101,175900,81549772800,119400,119400,119400,119400,0
20241101,175800,81549772800,119400,119400,119400,119400,0
20241101,175700,81549772800,119400,119400,119400,119400,0
20241101,175600,81549772800,119400,119400,119400,119400,0
20241101,175500,81549772800,119400,119400,119400,119400,0
20241101,175400,81549772800,119400,119400,119400,119400,0
20241101,175300,81549772800,119400,119400,119400,119400,0
20241101,175200,81549772800,119400,119400,119400,119400,0
20241101,175100,81549772800,119400,119400,119400,119400,0
20241101,175000,81549772800,119400,119400,119400,119400,0
20241101,174900,81549772800,119400,119400,119400,119400,0
20241101,174800,81549772800,119400,119400,119400,119400,25465
20241101,174700,81549772800,119400,119400,119400,119400,0
20241101,174600,81549772800,119400,119400,119400,119400,0
20241101,174500,81549772800,119400,119400,119400,119400,0
20241101,174400,81549772800,119400,119400,119400,119400,0
20241101,174300,81549772800,119400,119400,119400,119400,0
20241101,174200,81549772800,119400,119400,119400,119400,0
20241101,174100,81549772800,119400,119400,119400,119400,0
20241101,174000,81549772800,119400,119400,119400,119400,0
20241101,173900,81549772800,119400,119400,119400,119400,0
20241101,173800,81549772800,119400,119400,119400,119400,0
20241101,173700,81549772800,119400,119400,119400,119400,0
20241101,173600,81549772800,119400,119400,119400,119400,0
20241101,173500,81549772800,119400,119400,119400,119400,0
20241101,173400,81549772800,119400,119400,119400,119400,0
20241101,173300,81549772800,119400,119400,119400,119400,0
20241101,173200,81549772800,119400,119400,119400,119400,0
20241101,173100,81549772800,119400,119400,119400,119400,0
20241101,173000,81549772800,119400,119400,119400,119400,0
20241101,172900,81549772800,119400,119400,119400,119400,0
20241101,172800,81549772800,119400,119400,119400,119400,0
20241101,172700,81549772800,119400,119400,119400,119400,0
20241101,172600,81549772800,119400,119400,119400,119400,0
20241101,172500,81549772800,119400,119400,119400,119400,0
20241101,172400,81549772800,119400,119400,119400,119400,0
20241101,172300,81549772800,119400,119400,119400,119400,0
20241101,172200,81549772800,119400,119400,119400,119400,0
20241101,172100,81549772800,119400,119400,119400,119400,0
20241101,172000,81549772800,119400,119400,119400,119400,0
20241101,171900,81549772800,119400,119400,119400,119400,0
20241101,171800,81549772800,119400,119400,119400,119400,25465
20241101,171700,81549772800,119400,119400,119400,119400,0
20241101,171600,81549772800,119400,119400,119400,119400,0
20241101,171500,81549772800,119400,119400,119400,119400,0
20241101,171400,81549772800,119400,119400,119400,119400,0
20241101,171300,81549772800,119400,119400,119400,119400,0
20241101,171200,81549772800,119400,119400,119400,119400,0
20241101,171100,81549772800,119400,119400,119400,119400,0
20241101,171000,81549772800,119400,119400,119400,119400,0
20241101,170900,81549772800,119400,119400,119400,119400,0
20241101,170800,81549772800,119400,119400,119400,119400,0
20241101,170700,81549772800,119400,119400,119400,119400,0
20241101,170600,81549772800,119400,119400,119400,119400,0
20241101,170500,81549772800,119400,119400,119400,119400,0
20241101,170400,81549772800,119400,119400,119400,119400,0
20241101,170300,81549772800,119400,119400,119400,119400,0
20241101,170200,81549772800,119400,119400,119400,119400,0
20241101,170100,81549772800,119400,119400,119400,119400,0
20241101,170000,81549772800,119400,119400,119400,119400,0
20241101,165900,81549772800,119400,119400,119400,119400,0
20241101,165800,81549772800,119400,119400,119400,119400,0
20241101,165700,81549772800,119400,119400,119400,119400,0
20241101,165600,81549772800,119400,119400,119400,119400,0
20241101,165500,81549772800,119400,119400,119400,119400,0
20241101,165400,81549772800,119400,119400,119400,119400,0
20241101,165300,81549772800,119400,119400,119400,119400,0
20241101,165200,81549772800,119400,119400,119400,119400,0
20241101,165100,81549772800,119400,119400,119400,119400,0
20241101,165000,81549772800,119400,119400,119400,119400,0
20241101,164900,81549772800,119400,119400,119400,119400,0
20241101,164800,81549772800,119400,119400,119400,119400,25465
20241101,164700,81549772800,119400,119400,119400,119400,0
20241101,164600,81549772800,119400,119400,119400,119400,0
20241101,164500,81549772800,119400,119400,119400,119400,0
20241101,164400,81549772800,119400,119400,119400,119400,0
20241101,164300,81549772800,119400,119400,119400,119400,0
20241101,164200,81549772800,119400,119400,119400,119400,0
20241101,164100,81549772800,119400,119400,119400,119400,0
20241101,164000,81549772800,119400,119400,119400,119400,0
20241101,163900,81549772800,119400,119400,119400,119400,0
20241101,163800,81549772800,119400,119400,119400,119400,0
20241101,163700,81549772800,119400,119400,119400,119400,0
20241101,163600,81549772800,119400,119400,119400,119400,0
20241101,163500,81549772800,119400,119400,119400,119400,0
20241101,163400,81549772800,119400,119400,119400,119400,0
20241101,163300,81549772800,119400,119400,119400,119400,0
20241101,163200,81549772800,119400,119400,119400,119400,0
20241101,163100,81549772800,119400,119400,119400,119400,0
20241101,163000,81549772800,119400,119400,119400,119400,0
20241101,162900,81549772800,119400,119400,119400,119400,0
20241101,162800,81549772800,119400,119400,119400,119400,0
20241101,162700,81549772800,119400,119400,119400,119400,0
20241101,162600,81549772800,119400,119400,119400,119400,0
20241101,162500,81549772800,119400,119400,119400,119400,0
20241101,162400,81549772800,119400,119400,119400,119400,0
20241101,162300,81549772800,119400,119400,119400,119400,0
20241101,162200,81549772800,119400,119400,119400,119400,0
20241101,162100,81549772800,119400,119400,119400,119400,0
20241101,162000,81549772800,119400,119400,119400,119400,0
20241101,161900,81549772800,119400,119400,119400,119400,0
20241101,161800,81549772800,119400,119400,119400,119400,25465
20241101,161700,81549772800,119400,119400,119400,119400,0
20241101,161600,81549772800,119400,119400,119400,119400,0
20241101,161500,81549772800,119400,119400,119400,119400,0
20241101,161400,81549772800,119400,119400,119400,119400,0
20241101,161300,81549772800,119400,119400,119400,119400,0
20241101,161200,81549772800,119400,119400,119400,119400,0
20241101,161100,81549772800,119400,119400,119400,119400,0
20241101,161000,81549772800,119400,119400,119400,119400,0
20241101,160900,81549772800,119400,119400,119400,119400,0
20241101,160800,81549772800,119400,119400,119400,119400,0
20241101,160700,81549772800,119400,119400,119400,119400,0
20241101,160600,81549772800,119400,119400,119400,119400,0
20241101,160500,81549772800,119400,119400,119400,119400,0
20241101,160400,81549772800,119400,119400,119400,119400,0
20241101,160300,81549772800,119400,119400,119400,119400,0
20241101,160200,81549772800,119400,119400,119400,119400,0
20241101,160100,81549772800,119400,119400,119400,119400,0
20241101,160000,81549772800,119400,119400,119400,119400,0
20241101,155900,81549772800,119400,119400,119400,119400,0
20241101,155800,81549772800,119400,119400,119400,119400,0
20241101,155700,81549772800,119400,119400,119400,119400,0
20241101,155600,81549772800,119400,119400,119400,119400,0
20241101,155500,81549772800,119400,119400,119400,119400,0
20241101,155400,81549772800,119400,119400,119400,119400,0
20241101,155300,81549772800,119400,119400,119400,119400,0
20241101,155200,81549772800,119400,119400,119400,119400,0
20241101,155100,81549772800,119400,119400,119400,119400,0
20241101,155000,81549772800,119400,119400,119400,119400,0
20241101,154900,81549772800,119400,119400,119400,119400,0
20241101,154800,81549772800,119400,119400,119400,119400,25465
20241101,154700,81549772800,119400,119400,119400,119400,0
20241101,154600,81549772800,119400,119400,119400,119400,0
20241101,154500,81549772800,119400,119400,119400,119400,0
20241101,154400,81549772800,119400,119400,119400,119400,0
20241101,154300,81549772800,119400,119400,119400,119400,0
20241101,154200,81549772800,119400,119400,119400,119400,0
20241101,154100,81549772800,119400,119400,119400,119400,0
20241101,154000,81549772800,119400,119400,119400,119400,0
20241101,153900,81549772800,119400,119400,119400,119400,0
20241101,153800,81549772800,119400,119400,119400,119400,0
20241101,153700,81549772800,119400,119400,119400,119400,0
20241101,153600,81549772800,119400,119400,119400,119400,0
20241101,153500,81549772800,119400,119400,119400,119400,0
20241101,153400,81549772800,119400,119400,119400,119400,0
20241101,153300,81549772800,119400,119400,119400,119400,0
20241101,153200,81549772800,119400,119400,119400,119400,0
20241101,153100,81549772800,119400,119400,119400,119400,0
20241101,153000,81549772800,119400,119400,119400,119400,25465
20241101,152900,78509251800,120100,120100,120100,120100,0
20241101,152800,78509251800,120100,120100,120100,120100,0
20241101,152700,78509251800,120100,120100,120100,120100,0
20241101,152600,78509251800,120100,120100,120100,120100,0
20241101,152500,78509251800,120100,120100,120100,120100,0
20241101,152400,78509251800,120100,120100,120100,120100,0
20241101,152300,78509251800,120100,120100,120100,120100,0
20241101,152200,78509251800,120100,120100,120100,120100,0
20241101,152100,78509251800,120100,120100,120100,120100,0
20241101,152000,78509251800,120100,120100,120100,120100,0
20241101,151900,78509251800,120100,120000,120100,119900,4089
20241101,151800,78018540400,120000,120000,120300,119900,12366
20241101,151700,76534710100,120100,120100,120300,120000,7791
20241101,151600,75598730700,120100,120300,120500,120100,2978
20241101,151500,75240617900,120300,120500,120600,120200,2515
20241101,151400,74937991300,120500,120300,120600,120300,1836
20241101,151300,74716858900,120400,120600,120700,120100,5577
20241101,151200,74045379900,120600,120500,120700,120500,1717
20241101,151100,73838354200,120500,120200,120600,120200,3222
20241101,151000,73450571700,120200,120300,120400,120200,3008
20241101,150900,73088751400,120400,120200,120400,120000,6513
20241101,150800,72305919700,120200,120400,120500,120000,14880
20241101,150700,70517580900,120400,120800,120800,120400,4272
20241101,150600,70002419800,120800,120800,120800,120600,3916
20241101,150500,69530004600,120700,120700,120900,120600,4687
20241101,150400,68964178800,120800,120800,120900,120700,1742
20241101,150300,68753780000,120800,120800,121000,120700,2698
20241101,150200,68427886900,120900,120900,121000,120700,3424
20241101,150100,68014112500,121000,120900,121000,120800,5115
20241101,150000,67395672800,121000,120900,121200,120900,2428
20241101,145900,67101876400,121000,121100,121100,120900,4627
20241101,145800,66541963000,121100,121100,121200,121000,5116
20241101,145700,65922443600,121200,121100,121300,121100,1895
20241101,145600,65692852100,121200,121200,121300,121100,1834
20241101,145500,65470612600,121200,121200,121300,121100,2129
20241101,145400,65212522600,121200,121200,121300,121000,3288
20241101,145300,64814184200,121100,121300,121400,121100,6608
20241101,145200,64012960500,121300,121500,121500,121300,1518
20241101,145100,63828677400,121500,121400,121600,121400,2741
20241101,145000,63495654300,121300,121400,121500,121200,4128
20241101,144900,62994549100,121400,121600,121700,121400,8035
20241101,144800,62018091300,121600,121700,121800,121600,2508
20241101,144700,61712892400,121700,121800,121800,121700,1439
20241101,144600,61537673000,121800,121700,121900,121700,1147
20241101,144500,61398012000,121700,121700,121900,121700,1525
20241101,144400,61212295800,121800,121900,122000,121700,1315
20241101,144300,61052096100,121800,121800,122000,121700,2406
20241101,144200,60759010900,121800,121700,121900,121600,3234
20241101,144100,60365358400,121700,121800,121900,121700,2257
20241101,144000,60090427200,121800,121900,122000,121800,1042
20241101,143900,59963429900,121900,121900,122000,121800,824
20241101,143800,59862984000,121900,121800,122000,121800,2018
20241101,143700,59617000600,121900,122000,122000,121800,3954
20241101,143600,59135033700,121900,122000,122100,121900,844
20241101,143500,59032076600,122000,122100,122200,122000,1514
20241101,143400,58847216400,122100,122100,122200,122100,630
20241101,143300,58770284800,122100,122000,122200,122000,1604
20241101,143200,58574514700,122000,122000,122000,121900,873
20241101,143100,58468087700,121900,122100,122100,121900,1938
20241101,143000,58231663600,122100,121900,122200,121900,1816
20241101,142900,58010085400,121900,122000,122200,121900,1723
20241101,142800,57799786000,122000,122200,122300,122000,1339
20241101,142700,57636260800,122200,122200,122300,122100,680
20241101,142600,57553171500,122200,122200,122300,122000,883
20241101,142500,57445331100,122200,122300,122300,122000,866
20241101,142400,57339574600,122300,122500,122500,122300,627
20241101,142300,57262838000,122400,122500,122600,122400,960
20241101,142200,57145263300,122600,122600,122600,122500,525
20241101,142100,57080926000,122700,122700,122700,122600,429
20241101,142000,57028312300,122700,122700,122800,122500,314
20241101,141900,56989797200,122600,122400,122700,122400,626
20241101,141800,56913056800,122500,122300,122500,122300,682
20241101,141700,56829539300,122400,122400,122500,122300,689
20241101,141600,56745192100,122500,122300,122600,122300,979
20241101,141500,56625323800,122300,122300,122400,122200,603
20241101,141400,56551580900,122300,122200,122400,122100,288
20241101,141300,56516363300,122100,121900,122200,121900,1848
20241101,141200,56290794000,122000,122000,122100,121900,1630
20241101,141100,56091949900,122000,122100,122100,122000,1306
20241101,141000,55932562400,122100,122200,122200,122100,354
20241101,140900,55889329100,122300,122300,122300,122300,699
20241101,140800,55803841400,122300,122400,122500,122300,738
20241101,140700,55713549500,122400,122400,122400,122300,918
20241101,140600,55601207500,122400,122400,122500,122300,499
20241101,140500,55540135800,122400,122200,122500,122100,1837
20241101,140400,55315455600,122200,122200,122300,122100,680
20241101,140300,55232348600,122300,122300,122300,122200,335
20241101,140200,55191393400,122300,122300,122300,122200,420
20241101,140100,55140047600,122300,122300,122400,122200,418
20241101,140000,55088940900,122300,122300,122500,122200,541
20241101,135900,55022753100,122300,122100,122400,122000,756
20241101,135800,54930374200,122200,122100,122200,122000,534
20241101,135700,54865169200,122100,122300,122300,122100,654
20241101,135600,54785272300,122300,122200,122400,122100,1101
20241101,135500,54650690800,122200,122200,122400,122200,612
20241101,135400,54575836000,122200,122200,122300,122200,426
20241101,135300,54523752300,122200,122200,122400,122100,586
20241101,135200,54452117300,122400,122400,122400,122200,1595
20241101,135100,54256941100,122400,122100,122400,122100,1434
20241101,135000,54081701700,122200,121700,122200,121600,8593
20241101,134900,53034543400,121700,122200,122300,121600,10011
20241101,134800,51813764100,122200,122400,122600,122100,5698
20241101,134700,51117327600,122200,122300,122400,122200,1084
20241101,134600,50984778400,122300,122200,122300,122200,497
20241101,134500,50924031500,122300,122200,122300,122200,380
20241101,134400,50877591000,122200,122300,122300,122200,868
20241101,134300,50771453900,122300,122400,122400,122300,384
20241101,134200,50724482200,122400,122500,122500,122300,613
20241101,134100,50649485500,122500,122600,122600,122500,747
20241101,134000,50557960200,122600,122600,122700,122600,342
20241101,133900,50516027200,122700,122500,122700,122500,517
20241101,133800,50452649100,122500,122500,122600,122500,310
20241101,133700,50414660600,122600,122600,122600,122500,307
20241101,133600,50377050800,122500,122500,122600,122500,280
20241101,133500,50342743100,122600,122800,122800,122500,726
20241101,133400,50253708800,122800,123000,123000,122800,1007
20241101,133300,50129947200,123000,123000,123100,122900,245
20241101,133200,50099825700,122900,123000,123100,122900,1182
20241101,133100,49954437900,123100,123100,123200,123000,299
20241101,133000,49917633500,123200,123100,123200,123000,587
20241101,132900,49845343200,123000,122900,123100,122900,546
20241101,132800,49778184000,123000,122900,123000,122900,355
20241101,132700,49734534500,122900,122700,123000,122700,971
20241101,132600,49615229100,122700,122400,122700,122400,692
20241101,132500,49530408000,122500,122200,122500,122100,937
20241101,132400,49415814000,122100,122200,122200,122100,572
20241101,132300,49345964000,122200,122200,122200,122100,384
20241101,132200,49299058100,122100,122200,122300,122100,686
20241101,132100,49215233000,122200,122200,122300,122200,722
20241101,132000,49126973800,122200,122300,122300,122200,618
20241101,131900,49051440600,122300,122600,122600,122300,480
20241101,131800,48992647300,122500,122600,122600,122500,441
20241101,131700,48938614700,122500,122500,122600,122500,461
20241101,131600,48882110400,122500,122300,122600,122200,526
20241101,131500,48817701300,122200,122200,122300,122100,688
20241101,131400,48733628500,122200,122300,122400,122200,1099
20241101,131300,48599305600,122300,122300,122300,122200,547
20241101,131200,48532409400,122300,122200,122300,122100,1884
20241101,131100,48302232600,122200,122200,122300,122100,1913
20241101,131000,48068418900,122300,122200,122300,122200,833
20241101,130900,47966586400,122300,122500,122600,122300,1821
20241101,130800,47743648000,122600,122300,122600,122300,298
20241101,130700,47707174800,122300,122700,122700,122200,4734
20241101,130600,47127564100,122700,122600,122800,122600,428
20241101,130500,47075048900,122700,122500,122700,122500,1327
20241101,130400,46912433700,122600,122700,122700,122500,1487
20241101,130300,46730077600,122800,122800,122900,122700,523
20241101,130200,46665847600,122700,122800,122900,122700,614
20241101,130100,46590451000,122800,123200,123200,122800,1229
20241101,130000,46439236300,123200,123200,123400,123100,529
20241101,125900,46374049900,123200,123400,123500,123200,399
20241101,125800,46324841900,123400,123400,123500,123200,671
20241101,125700,46242072800,123300,123400,123400,123300,347
20241101,125600,46199266800,123300,123400,123400,123300,423
20241101,125500,46147098400,123300,123400,123400,123300,299
20241101,125400,46110202300,123400,123400,123500,123400,189
20241101,125300,46086872900,123400,123400,123400,123300,334
20241101,125200,46045678500,123300,123400,123400,123300,257
20241101,125100,46013975100,123300,123500,123500,123300,1037
20241101,125000,45886019700,123400,123400,123400,123200,368
20241101,124900,45840630600,123400,123900,123900,123300,2450
20241101,124800,45537549700,123900,124000,124000,123900,264
20241101,124700,45504828700,124000,123800,124000,123800,169
20241101,124600,45483888700,123900,123900,124000,123800,636
20241101,124500,45405115200,123900,124200,124200,123900,1731
20241101,124400,45190438500,124200,124200,124300,124000,504
20241101,124300,45127871100,124200,124000,124300,124000,1032
20241101,124200,44999764200,124100,123900,124100,123800,845
20241101,124100,44894999600,123900,123800,123900,123700,352
20241101,124000,44851403000,123800,123800,123900,123800,469
20241101,123900,44793318800,123800,123600,123800,123500,432
20241101,123800,44739874600,123500,123400,123700,123200,932
20241101,123700,44624925600,123400,123300,123400,123300,823
20241101,123600,44523388700,123300,123500,123600,123200,475
20241101,123500,44464784200,123500,123200,123500,123100,768
20241101,123400,44370102200,123200,123300,123300,123200,147
20241101,123300,44351991700,123200,122900,123300,122900,742
20241101,123200,44260674200,122800,122800,122900,122800,173
20241101,123100,44239425600,122800,122800,122900,122800,634
20241101,123000,44161569600,122800,122800,122900,122800,222
20241101,122900,44134301500,122800,122900,122900,122800,95
20241101,122800,44122631800,122900,122900,123000,122800,694
20241101,122700,44037362700,122900,123000,123000,122900,519
20241101,122600,43973532900,123000,123100,123100,123000,278
20241101,122500,43939335800,123100,123000,123100,123000,392
20241101,122400,43891116700,123000,123000,123200,123000,220
20241101,122300,43864041700,123000,122900,123000,122900,739
20241101,122200,43773151100,122900,122900,123000,122800,537
20241101,122100,43707163600,122900,122900,123000,122900,238
20241101,122000,43677912900,123000,122900,123000,122900,287
20241101,121900,43642628800,122900,123000,123000,122900,303
20241101,121800,43605376200,123000,123000,123000,122900,683
20241101,121700,43521370500,123000,123000,123100,123000,162
20241101,121600,43501442700,123000,122900,123100,122900,756
20241101,121500,43408468200,122900,122900,123000,122900,308
20241101,121400,43370597000,122900,123000,123000,122900,267
20241101,121300,43337773100,123000,123000,123100,122900,250
20241101,121200,43307026300,123100,123200,123200,123000,1111
20241101,121100,43170305400,123100,123200,123300,123100,248
20241101,121000,43139751800,123200,123200,123300,123100,99
20241101,120900,43127555900,123200,123200,123300,123100,188
20241101,120800,43104390900,123200,123400,123500,123200,992
20241101,120700,42982048900,123400,123300,123400,123300,62
20241101,120600,42974401100,123300,123300,123400,123300,273
20241101,120500,42940727900,123400,123200,123400,123200,374
20241101,120400,42894607800,123300,123200,123300,123100,354
20241101,120300,42851003100,123100,123100,123200,123000,475
20241101,120200,42792524500,123100,123100,123200,123000,361
20241101,120100,42748104000,123000,123000,123100,123000,221
20241101,120000,42720905100,123100,123000,123100,123000,277
20241101,115900,42686828300,123100,123100,123100,123000,496
20241101,115800,42625811600,123100,123100,123200,123100,161
20241101,115700,42605991600,123200,123200,123200,123100,104
20241101,115600,42593187900,123200,123200,123200,123100,584
20241101,115500,42521274000,123200,123200,123300,123100,322
20241101,115400,42481610300,123200,123200,123300,123200,160
20241101,115300,42461897700,123200,123300,123300,123200,273
20241101,115200,42428263600,123300,123300,123400,123200,285
20241101,115100,42393131000,123300,123200,123400,123200,296
20241101,115000,42356643500,123300,123300,123300,123100,327
20241101,114900,42316349600,123400,123600,123600,123200,810
20241101,114800,42216455600,123500,123700,123800,123500,959
20241101,114700,42097863700,123700,123800,123900,123700,854
20241101,114600,41992130500,123800,123700,123900,123700,792
20241101,114500,41894081300,123800,123800,123900,123800,1446
20241101,114400,41714977300,123800,123800,123900,123700,801
20241101,114300,41615822000,123800,123800,123800,123700,277
20241101,114200,41581542200,123700,123600,123800,123600,416
20241101,114100,41530085900,123600,123400,123600,123400,735
20241101,114000,41439313900,123400,123400,123500,123300,191
20241101,113900,41415748400,123300,123200,123400,123200,419
20241101,113800,41364090800,123300,123300,123300,123200,160
20241101,113700,41344371000,123300,123600,123700,123200,546
20241101,113600,41276925100,123800,123200,123800,123200,5313
20241101,113500,40621151400,123200,123100,123400,123100,565
20241101,113400,40551545100,123000,123700,123800,123000,2110
20241101,113300,40290899700,123800,123700,123900,123600,470
20241101,113200,40232739800,123700,123900,124000,123700,1079
20241101,113100,40099108900,123900,123900,124000,123800,343
20241101,113000,40056620700,123900,123800,124000,123700,1633
20241101,112900,39854312400,123800,123800,123900,123800,553
20241101,112800,39785816400,123900,123500,123900,123400,1997
20241101,112700,39538827600,123500,123400,123500,123400,704
20241101,112600,39451900400,123400,123000,123400,122900,1485
20241101,112500,39268910900,122900,122900,123000,122800,705
20241101,112400,39182272300,122900,122300,123000,122300,2701
20241101,112300,38851002400,122300,122000,122400,122000,3662
20241101,112200,38403816800,122100,122400,122500,122000,7062
20241101,112100,37541067600,122400,122400,122500,122400,691
20241101,112000,37456444000,122400,122300,122500,122300,838
20241101,111900,37353876900,122400,122400,122500,122300,691
20241101,111800,37269319500,122400,122400,122500,122300,761
20241101,111700,37176177700,122400,122400,122500,122300,1021
20241101,111600,37051254100,122500,122300,122500,122300,1911
20241101,111500,36817285000,122300,122100,122400,122100,356
20241101,111400,36773756500,122100,122700,122800,122100,7093
20241101,111300,35906129700,122700,123000,123000,122700,1181
20241101,111200,35761056200,122900,122900,123000,122900,420
20241101,111100,35709426300,122900,122500,123000,122500,785
20241101,111000,35613079000,122500,122600,122600,122500,287
20241101,110900,35577911300,122600,122500,122600,122400,1113
20241101,110800,35441586400,122400,122600,122600,122400,400
20241101,110700,35392588300,122500,122500,122500,122400,435
20241101,110600,35339320300,122400,122600,122600,122400,523
20241101,110500,35275285900,122400,122500,122500,122300,665
20241101,110400,35193915000,122500,122400,122600,122400,853
20241101,110300,35089404500,122500,122300,122500,122200,519
20241101,110200,35025934800,122300,122200,122300,122200,1641
20241101,110100,34825310300,122200,122100,122200,122100,1026
20241101,110000,34699978900,122100,122200,122300,122100,2452
20241101,105900,34400375600,122200,122500,122500,122200,5104
20241101,105800,33776021900,122500,123000,123100,122400,3512
20241101,105700,33345217700,123000,123100,123100,123000,769
20241101,105600,33250624800,123100,123000,123100,122900,2223
20241101,105500,32977200300,123000,122800,123000,122800,311
20241101,105400,32938978900,122800,122900,122900,122800,203
20241101,105300,32914048600,122900,122900,123000,122800,1450
20241101,105200,32735827600,122900,122800,122900,122700,1335
20241101,105100,32571874600,122800,122700,122800,122600,652
20241101,105000,32491870800,122600,122700,122800,122600,822
20241101,104900,32391021600,122700,122700,122800,122600,686
20241101,104800,32306860000,122600,122500,122600,122400,1973
20241101,104700,32065156100,122500,122600,122600,122400,2589
20241101,104600,31748007000,122600,122500,122600,122400,1470
20241101,104500,31567869100,122500,122500,122600,122400,4550
20241101,104400,31010291600,122600,122900,122900,122500,3418
20241101,104300,30591301200,122900,123100,123100,122800,5820
20241101,104200,29875828200,123100,123500,123600,123000,5328
20241101,104100,29219055700,123500,123600,123600,123500,478
20241101,104000,29159994900,123600,124200,124300,123500,2021
20241101,103900,28909399100,124200,124300,124300,124200,772
20241101,103800,28813468800,124200,124000,124300,124000,1661
20241101,103700,28607291300,124000,124100,124100,124000,187
20241101,103600,28584101100,124100,123500,124100,123500,3405
20241101,103500,28162772300,123500,123500,123600,123500,1195
20241101,103400,28015134600,123600,123800,124100,123600,4572
20241101,103300,27449128500,123800,123700,123800,123700,249
20241101,103200,27418310600,123700,123700,123800,123700,708
20241101,103100,27330723200,123700,123700,123800,123600,900
20241101,103000,27219385300,123700,123600,123700,123600,279
20241101,102900,27184894300,123600,123500,123700,123400,859
20241101,102800,27078803900,123400,123600,123600,123400,1115
20241101,102700,26941069700,123500,123500,123600,123400,738
20241101,102600,26849941900,123400,123800,123800,123400,1227
20241101,102500,26698256500,123700,124000,124100,123700,2442
20241101,102400,26395786000,124000,124100,124200,123900,1539
20241101,102300,26204933000,123900,124100,124200,123800,2070
20241101,102200,25948223100,124100,123700,124200,123600,1898
20241101,102100,25712939200,123700,123600,124000,123500,2010
20241101,102000,25464206800,123500,123400,123600,123100,2212
20241101,101900,25191356900,123300,123500,123600,123300,1062
20241101,101800,25060216800,123500,122900,123600,122900,1708
20241101,101700,24849831900,123000,122900,123000,122800,1379
20241101,101600,24680331900,122900,123000,123000,122800,1865
20241101,101500,24451148000,123000,123000,123300,122900,1709
20241101,101400,24240759000,123000,122600,123000,122500,3257
20241101,101300,23840843700,122500,122700,122800,122500,4783
20241101,101200,23254410000,122600,122900,122900,122500,3021
20241101,101100,22883799600,122900,122600,123000,122300,3047
20241101,101000,22510140500,122200,123200,123300,122200,16220
20241101,100900,20518759000,123300,124000,124000,123200,4973
20241101,100800,19903495200,124000,123600,124000,123600,1409
20241101,100700,19729009200,123700,123200,123700,123100,3279
20241101,100600,19324634300,123200,123400,123400,123100,1444
20241101,100500,19146659200,123400,123500,123500,123000,8054
20241101,100400,18154124500,123400,123800,124000,123400,3411
20241101,100300,17732130400,123800,123300,123900,123200,3926
20241101,100200,17247147700,123300,123800,123800,123200,5523
20241101,100100,16564833400,123800,124000,124100,123800,5720
20241101,100000,15855933400,124100,124500,124600,124000,9185
20241101,095900,14714836000,124500,124700,124700,124500,4710
20241101,095800,14128143700,124600,124900,124900,124600,2916
20241101,095700,13764348700,124800,125100,125100,124800,2529
20241101,095600,13448445400,125100,125100,125200,125000,1613
20241101,095500,13246747200,125000,125000,125200,124900,1445
20241101,095400,13066108600,125000,125200,125300,125000,5695
20241101,095300,12353784700,125200,125200,125200,125100,468
20241101,095200,12295210500,125200,125100,125200,125100,484
20241101,095100,12234640000,125100,125100,125200,125100,569
20241101,095000,12163440400,125200,125500,125600,125200,4045
20241101,094900,11656694600,125500,125800,125800,125500,522
20241101,094800,11591088200,125800,125500,125800,125500,341
20241101,094700,11548237400,125500,125300,125500,125300,263
20241101,094600,11515253900,125400,125600,125600,125300,1674
20241101,094500,11305318500,125600,125800,125900,125500,2287
20241101,094400,11017903100,125800,126000,126000,125800,781
20241101,094300,10919559000,125900,125800,126200,125800,1415
20241101,094200,10741303100,125800,125700,125900,125600,823
20241101,094100,10637883900,125600,125800,125800,125600,722
20241101,094000,10547119100,125900,126200,126300,125900,1197
20241101,093900,10396245300,126200,126200,126300,126100,343
20241101,093800,10352964000,126100,126100,126200,126100,462
20241101,093700,10294701700,126100,126100,126200,126000,788
20241101,093600,10195345500,126000,126200,126200,126000,333
20241101,093500,10153356200,126200,126900,127000,126200,2803
20241101,093400,9798714700,126800,126700,127000,126700,546
20241101,093300,9729439800,126800,127000,127100,126700,1394
20241101,093200,9552550900,126900,126300,127000,126300,1395
20241101,093100,9375695200,126300,126200,126400,126200,366
20241101,093000,9329467300,126200,126000,126600,125900,1766
20241101,092900,9106450900,126000,125500,126000,125400,1101
20241101,092800,8968079600,125500,125400,125600,125300,976
20241101,092700,8845735400,125300,125600,125600,125300,745
20241101,092600,8752266800,125700,125500,125700,125300,1451
20241101,092500,8570085200,125600,125400,125600,125200,5202
20241101,092400,7918069100,125400,125500,125600,125300,2448
20241101,092300,7610868000,125500,126100,126100,125500,2481
20241101,092200,7298868600,126000,126200,126200,125900,3632
20241101,092100,6841197500,126200,126400,126400,126100,3875
20241101,092000,6352259300,126400,126600,126600,126200,1255
20241101,091900,6193729000,126500,127100,127300,126500,1912
20241101,091800,5950989000,127100,126800,127100,126700,1320
20241101,091700,5783505100,126800,126600,126800,126300,1789
20241101,091600,5557243900,126600,126400,126900,126300,1408
20241101,091500,5379050300,126400,126600,126700,126400,1205
20241101,091400,5226461500,126600,126200,126900,126200,5110
20241101,091300,4580231200,126300,127100,127100,126200,3399
20241101,091200,4149923800,127100,126800,127400,126800,861
20241101,091100,4040498900,127000,126900,127000,126700,1061
20241101,091000,3905976000,126900,127300,127400,126800,1891
20241101,090900,3665757400,127100,128100,128400,127100,1983
20241101,090800,3412138700,128100,127500,128100,127500,1168
20241101,090700,3262781500,127500,127500,127900,127100,666
20241101,090600,3177822800,127100,127400,127500,127000,2936
20241101,090500,2804141300,127500,127800,128100,127500,3370
20241101,090400,2373257400,127800,128000,128300,127700,2656
20241101,090300,2033355300,128100,128700,128900,128100,2609
20241101,090200,1697999400,128700,127800,128800,127400,3515
20241101,090100,1247433500,127800,127500,128000,127300,2504
20241101,090000,927994400,127500,126500,128000,126500,7303