KissMeData/271560/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,205500,8664657700,100800,100800,100800,100800,2396
20241108,205400,8664657700,100800,100800,100800,100800,0
20241108,205300,8664657700,100800,100800,100800,100800,0
20241108,205200,8664657700,100800,100800,100800,100800,0
20241108,205100,8664657700,100800,100800,100800,100800,0
20241108,205000,8664657700,100800,100800,100800,100800,0
20241108,204900,8664657700,100800,100800,100800,100800,0
20241108,204800,8664657700,100800,100800,100800,100800,0
20241108,204700,8664657700,100800,100800,100800,100800,0
20241108,204600,8664657700,100800,100800,100800,100800,0
20241108,204500,8664657700,100800,100800,100800,100800,0
20241108,204400,8664657700,100800,100800,100800,100800,0
20241108,204300,8664657700,100800,100800,100800,100800,0
20241108,204200,8664657700,100800,100800,100800,100800,0
20241108,204100,8664657700,100800,100800,100800,100800,0
20241108,204000,8664657700,100800,100800,100800,100800,0
20241108,203900,8664657700,100800,100800,100800,100800,0
20241108,203800,8664657700,100800,100800,100800,100800,0
20241108,203700,8664657700,100800,100800,100800,100800,0
20241108,203600,8664657700,100800,100800,100800,100800,0
20241108,203500,8664657700,100800,100800,100800,100800,0
20241108,203400,8664657700,100800,100800,100800,100800,0
20241108,203300,8664657700,100800,100800,100800,100800,0
20241108,203200,8664657700,100800,100800,100800,100800,0
20241108,203100,8664657700,100800,100800,100800,100800,0
20241108,203000,8664657700,100800,100800,100800,100800,0
20241108,202900,8664657700,100800,100800,100800,100800,0
20241108,202800,8664657700,100800,100800,100800,100800,0
20241108,202700,8664657700,100800,100800,100800,100800,0
20241108,202600,8664657700,100800,100800,100800,100800,0
20241108,202500,8664657700,100800,100800,100800,100800,2396
20241108,202400,8664657700,100800,100800,100800,100800,0
20241108,202300,8664657700,100800,100800,100800,100800,0
20241108,202200,8664657700,100800,100800,100800,100800,0
20241108,202100,8664657700,100800,100800,100800,100800,0
20241108,202000,8664657700,100800,100800,100800,100800,0
20241108,201900,8664657700,100800,100800,100800,100800,0
20241108,201800,8664657700,100800,100800,100800,100800,0
20241108,201700,8664657700,100800,100800,100800,100800,0
20241108,201600,8664657700,100800,100800,100800,100800,0
20241108,201500,8664657700,100800,100800,100800,100800,0
20241108,201400,8664657700,100800,100800,100800,100800,0
20241108,201300,8664657700,100800,100800,100800,100800,0
20241108,201200,8664657700,100800,100800,100800,100800,0
20241108,201100,8664657700,100800,100800,100800,100800,0
20241108,201000,8664657700,100800,100800,100800,100800,0
20241108,200900,8664657700,100800,100800,100800,100800,0
20241108,200800,8664657700,100800,100800,100800,100800,0
20241108,200700,8664657700,100800,100800,100800,100800,0
20241108,200600,8664657700,100800,100800,100800,100800,0
20241108,200500,8664657700,100800,100800,100800,100800,0
20241108,200400,8664657700,100800,100800,100800,100800,0
20241108,200300,8664657700,100800,100800,100800,100800,0
20241108,200200,8664657700,100800,100800,100800,100800,0
20241108,200100,8664657700,100800,100800,100800,100800,0
20241108,200000,8664657700,100800,100800,100800,100800,0
20241108,195900,8664657700,100800,100800,100800,100800,0
20241108,195800,8664657700,100800,100800,100800,100800,0
20241108,195700,8664657700,100800,100800,100800,100800,0
20241108,195600,8664657700,100800,100800,100800,100800,0
20241108,195500,8664657700,100800,100800,100800,100800,2396
20241108,195400,8664657700,100800,100800,100800,100800,0
20241108,195300,8664657700,100800,100800,100800,100800,0
20241108,195200,8664657700,100800,100800,100800,100800,0
20241108,195100,8664657700,100800,100800,100800,100800,0
20241108,195000,8664657700,100800,100800,100800,100800,0
20241108,194900,8664657700,100800,100800,100800,100800,0
20241108,194800,8664657700,100800,100800,100800,100800,0
20241108,194700,8664657700,100800,100800,100800,100800,0
20241108,194600,8664657700,100800,100800,100800,100800,0
20241108,194500,8664657700,100800,100800,100800,100800,0
20241108,194400,8664657700,100800,100800,100800,100800,0
20241108,194300,8664657700,100800,100800,100800,100800,0
20241108,194200,8664657700,100800,100800,100800,100800,0
20241108,194100,8664657700,100800,100800,100800,100800,0
20241108,194000,8664657700,100800,100800,100800,100800,0
20241108,193900,8664657700,100800,100800,100800,100800,0
20241108,193800,8664657700,100800,100800,100800,100800,0
20241108,193700,8664657700,100800,100800,100800,100800,0
20241108,193600,8664657700,100800,100800,100800,100800,0
20241108,193500,8664657700,100800,100800,100800,100800,0
20241108,193400,8664657700,100800,100800,100800,100800,0
20241108,193300,8664657700,100800,100800,100800,100800,0
20241108,193200,8664657700,100800,100800,100800,100800,0
20241108,193100,8664657700,100800,100800,100800,100800,0
20241108,193000,8664657700,100800,100800,100800,100800,0
20241108,192900,8664657700,100800,100800,100800,100800,0
20241108,192800,8664657700,100800,100800,100800,100800,0
20241108,192700,8664657700,100800,100800,100800,100800,0
20241108,192600,8664657700,100800,100800,100800,100800,0
20241108,192500,8664657700,100800,100800,100800,100800,2396
20241108,192400,8664657700,100800,100800,100800,100800,0
20241108,192300,8664657700,100800,100800,100800,100800,0
20241108,192200,8664657700,100800,100800,100800,100800,0
20241108,192100,8664657700,100800,100800,100800,100800,0
20241108,192000,8664657700,100800,100800,100800,100800,0
20241108,191900,8664657700,100800,100800,100800,100800,0
20241108,191800,8664657700,100800,100800,100800,100800,0
20241108,191700,8664657700,100800,100800,100800,100800,0
20241108,191600,8664657700,100800,100800,100800,100800,0
20241108,191500,8664657700,100800,100800,100800,100800,0
20241108,191400,8664657700,100800,100800,100800,100800,0
20241108,191300,8664657700,100800,100800,100800,100800,0
20241108,191200,8664657700,100800,100800,100800,100800,0
20241108,191100,8664657700,100800,100800,100800,100800,0
20241108,191000,8664657700,100800,100800,100800,100800,0
20241108,190900,8664657700,100800,100800,100800,100800,0
20241108,190800,8664657700,100800,100800,100800,100800,0
20241108,190700,8664657700,100800,100800,100800,100800,0
20241108,190600,8664657700,100800,100800,100800,100800,0
20241108,190500,8664657700,100800,100800,100800,100800,0
20241108,190400,8664657700,100800,100800,100800,100800,0
20241108,190300,8664657700,100800,100800,100800,100800,0
20241108,190200,8664657700,100800,100800,100800,100800,0
20241108,190100,8664657700,100800,100800,100800,100800,0
20241108,190000,8664657700,100800,100800,100800,100800,0
20241108,185900,8664657700,100800,100800,100800,100800,0
20241108,185800,8664657700,100800,100800,100800,100800,0
20241108,185700,8664657700,100800,100800,100800,100800,0
20241108,185600,8664657700,100800,100800,100800,100800,0
20241108,185500,8664657700,100800,100800,100800,100800,2396
20241108,185400,8664657700,100800,100800,100800,100800,0
20241108,185300,8664657700,100800,100800,100800,100800,0
20241108,185200,8664657700,100800,100800,100800,100800,0
20241108,185100,8664657700,100800,100800,100800,100800,0
20241108,185000,8664657700,100800,100800,100800,100800,0
20241108,184900,8664657700,100800,100800,100800,100800,0
20241108,184800,8664657700,100800,100800,100800,100800,0
20241108,184700,8664657700,100800,100800,100800,100800,0
20241108,184600,8664657700,100800,100800,100800,100800,0
20241108,184500,8664657700,100800,100800,100800,100800,0
20241108,184400,8664657700,100800,100800,100800,100800,0
20241108,184300,8664657700,100800,100800,100800,100800,0
20241108,184200,8664657700,100800,100800,100800,100800,0
20241108,184100,8664657700,100800,100800,100800,100800,0
20241108,184000,8664657700,100800,100800,100800,100800,0
20241108,183900,8664657700,100800,100800,100800,100800,0
20241108,183800,8664657700,100800,100800,100800,100800,0
20241108,183700,8664657700,100800,100800,100800,100800,0
20241108,183600,8664657700,100800,100800,100800,100800,0
20241108,183500,8664657700,100800,100800,100800,100800,0
20241108,183400,8664657700,100800,100800,100800,100800,0
20241108,183300,8664657700,100800,100800,100800,100800,0
20241108,183200,8664657700,100800,100800,100800,100800,0
20241108,183100,8664657700,100800,100800,100800,100800,0
20241108,183000,8664657700,100800,100800,100800,100800,0
20241108,182900,8664657700,100800,100800,100800,100800,0
20241108,182800,8664657700,100800,100800,100800,100800,0
20241108,182700,8664657700,100800,100800,100800,100800,0
20241108,182600,8664657700,100800,100800,100800,100800,0
20241108,182500,8664657700,100800,100800,100800,100800,2396
20241108,182400,8664657700,100800,100800,100800,100800,0
20241108,182300,8664657700,100800,100800,100800,100800,0
20241108,182200,8664657700,100800,100800,100800,100800,0
20241108,182100,8664657700,100800,100800,100800,100800,0
20241108,182000,8664657700,100800,100800,100800,100800,0
20241108,181900,8664657700,100800,100800,100800,100800,0
20241108,181800,8664657700,100800,100800,100800,100800,0
20241108,181700,8664657700,100800,100800,100800,100800,0
20241108,181600,8664657700,100800,100800,100800,100800,0
20241108,181500,8664657700,100800,100800,100800,100800,0
20241108,181400,8664657700,100800,100800,100800,100800,0
20241108,181300,8664657700,100800,100800,100800,100800,0
20241108,181200,8664657700,100800,100800,100800,100800,0
20241108,181100,8664657700,100800,100800,100800,100800,0
20241108,181000,8664657700,100800,100800,100800,100800,0
20241108,180900,8664657700,100800,100800,100800,100800,0
20241108,180800,8664657700,100800,100800,100800,100800,0
20241108,180700,8664657700,100800,100800,100800,100800,0
20241108,180600,8664657700,100800,100800,100800,100800,0
20241108,180500,8664657700,100800,100800,100800,100800,0
20241108,180400,8664657700,100800,100800,100800,100800,0
20241108,180300,8664657700,100800,100800,100800,100800,0
20241108,180200,8664657700,100800,100800,100800,100800,0
20241108,180100,8664657700,100800,100800,100800,100800,0
20241108,180000,8664657700,100800,100800,100800,100800,0
20241108,175900,8664657700,100800,100800,100800,100800,0
20241108,175800,8664657700,100800,100800,100800,100800,0
20241108,175700,8664657700,100800,100800,100800,100800,0
20241108,175600,8664657700,100800,100800,100800,100800,0
20241108,175500,8664657700,100800,100800,100800,100800,2396
20241108,175400,8664657700,100800,100800,100800,100800,0
20241108,175300,8664657700,100800,100800,100800,100800,0
20241108,175200,8664657700,100800,100800,100800,100800,0
20241108,175100,8664657700,100800,100800,100800,100800,0
20241108,175000,8664657700,100800,100800,100800,100800,0
20241108,174900,8664657700,100800,100800,100800,100800,0
20241108,174800,8664657700,100800,100800,100800,100800,0
20241108,174700,8664657700,100800,100800,100800,100800,0
20241108,174600,8664657700,100800,100800,100800,100800,0
20241108,174500,8664657700,100800,100800,100800,100800,0
20241108,174400,8664657700,100800,100800,100800,100800,0
20241108,174300,8664657700,100800,100800,100800,100800,0
20241108,174200,8664657700,100800,100800,100800,100800,0
20241108,174100,8664657700,100800,100800,100800,100800,0
20241108,174000,8664657700,100800,100800,100800,100800,0
20241108,173900,8664657700,100800,100800,100800,100800,0
20241108,173800,8664657700,100800,100800,100800,100800,0
20241108,173700,8664657700,100800,100800,100800,100800,0
20241108,173600,8664657700,100800,100800,100800,100800,0
20241108,173500,8664657700,100800,100800,100800,100800,0
20241108,173400,8664657700,100800,100800,100800,100800,0
20241108,173300,8664657700,100800,100800,100800,100800,0
20241108,173200,8664657700,100800,100800,100800,100800,0
20241108,173100,8664657700,100800,100800,100800,100800,0
20241108,173000,8664657700,100800,100800,100800,100800,0
20241108,172900,8664657700,100800,100800,100800,100800,0
20241108,172800,8664657700,100800,100800,100800,100800,0
20241108,172700,8664657700,100800,100800,100800,100800,0
20241108,172600,8664657700,100800,100800,100800,100800,0
20241108,172500,8664657700,100800,100800,100800,100800,2396
20241108,172400,8664657700,100800,100800,100800,100800,0
20241108,172300,8664657700,100800,100800,100800,100800,0
20241108,172200,8664657700,100800,100800,100800,100800,0
20241108,172100,8664657700,100800,100800,100800,100800,0
20241108,172000,8664657700,100800,100800,100800,100800,0
20241108,171900,8664657700,100800,100800,100800,100800,0
20241108,171800,8664657700,100800,100800,100800,100800,0
20241108,171700,8664657700,100800,100800,100800,100800,0
20241108,171600,8664657700,100800,100800,100800,100800,0
20241108,171500,8664657700,100800,100800,100800,100800,0
20241108,171400,8664657700,100800,100800,100800,100800,0
20241108,171300,8664657700,100800,100800,100800,100800,0
20241108,171200,8664657700,100800,100800,100800,100800,0
20241108,171100,8664657700,100800,100800,100800,100800,0
20241108,171000,8664657700,100800,100800,100800,100800,0
20241108,170900,8664657700,100800,100800,100800,100800,0
20241108,170800,8664657700,100800,100800,100800,100800,0
20241108,170700,8664657700,100800,100800,100800,100800,0
20241108,170600,8664657700,100800,100800,100800,100800,0
20241108,170500,8664657700,100800,100800,100800,100800,0
20241108,170400,8664657700,100800,100800,100800,100800,0
20241108,170300,8664657700,100800,100800,100800,100800,0
20241108,170200,8664657700,100800,100800,100800,100800,0
20241108,170100,8664657700,100800,100800,100800,100800,0
20241108,170000,8664657700,100800,100800,100800,100800,0
20241108,165900,8664657700,100800,100800,100800,100800,0
20241108,165800,8664657700,100800,100800,100800,100800,0
20241108,165700,8664657700,100800,100800,100800,100800,0
20241108,165600,8664657700,100800,100800,100800,100800,0
20241108,165500,8664657700,100800,100800,100800,100800,2396
20241108,165400,8664657700,100800,100800,100800,100800,0
20241108,165300,8664657700,100800,100800,100800,100800,0
20241108,165200,8664657700,100800,100800,100800,100800,0
20241108,165100,8664657700,100800,100800,100800,100800,0
20241108,165000,8664657700,100800,100800,100800,100800,0
20241108,164900,8664657700,100800,100800,100800,100800,0
20241108,164800,8664657700,100800,100800,100800,100800,0
20241108,164700,8664657700,100800,100800,100800,100800,0
20241108,164600,8664657700,100800,100800,100800,100800,0
20241108,164500,8664657700,100800,100800,100800,100800,0
20241108,164400,8664657700,100800,100800,100800,100800,0
20241108,164300,8664657700,100800,100800,100800,100800,0
20241108,164200,8664657700,100800,100800,100800,100800,0
20241108,164100,8664657700,100800,100800,100800,100800,0
20241108,164000,8664657700,100800,100800,100800,100800,0
20241108,163900,8664657700,100800,100800,100800,100800,0
20241108,163800,8664657700,100800,100800,100800,100800,0
20241108,163700,8664657700,100800,100800,100800,100800,0
20241108,163600,8664657700,100800,100800,100800,100800,0
20241108,163500,8664657700,100800,100800,100800,100800,0
20241108,163400,8664657700,100800,100800,100800,100800,0
20241108,163300,8664657700,100800,100800,100800,100800,0
20241108,163200,8664657700,100800,100800,100800,100800,0
20241108,163100,8664657700,100800,100800,100800,100800,0
20241108,163000,8664657700,100800,100800,100800,100800,0
20241108,162900,8664657700,100800,100800,100800,100800,0
20241108,162800,8664657700,100800,100800,100800,100800,0
20241108,162700,8664657700,100800,100800,100800,100800,0
20241108,162600,8664657700,100800,100800,100800,100800,0
20241108,162500,8664657700,100800,100800,100800,100800,2396
20241108,162400,8664657700,100800,100800,100800,100800,0
20241108,162300,8664657700,100800,100800,100800,100800,0
20241108,162200,8664657700,100800,100800,100800,100800,0
20241108,162100,8664657700,100800,100800,100800,100800,0
20241108,162000,8664657700,100800,100800,100800,100800,0
20241108,161900,8664657700,100800,100800,100800,100800,0
20241108,161800,8664657700,100800,100800,100800,100800,0
20241108,161700,8664657700,100800,100800,100800,100800,0
20241108,161600,8664657700,100800,100800,100800,100800,0
20241108,161500,8664657700,100800,100800,100800,100800,0
20241108,161400,8664657700,100800,100800,100800,100800,0
20241108,161300,8664657700,100800,100800,100800,100800,0
20241108,161200,8664657700,100800,100800,100800,100800,0
20241108,161100,8664657700,100800,100800,100800,100800,0
20241108,161000,8664657700,100800,100800,100800,100800,0
20241108,160900,8664657700,100800,100800,100800,100800,0
20241108,160800,8664657700,100800,100800,100800,100800,0
20241108,160700,8664657700,100800,100800,100800,100800,0
20241108,160600,8664657700,100800,100800,100800,100800,0
20241108,160500,8664657700,100800,100800,100800,100800,0
20241108,160400,8664657700,100800,100800,100800,100800,0
20241108,160300,8664657700,100800,100800,100800,100800,0
20241108,160200,8664657700,100800,100800,100800,100800,0
20241108,160100,8664657700,100800,100800,100800,100800,0
20241108,160000,8664657700,100800,100800,100800,100800,0
20241108,155900,8664657700,100800,100800,100800,100800,0
20241108,155800,8664657700,100800,100800,100800,100800,0
20241108,155700,8664657700,100800,100800,100800,100800,0
20241108,155600,8664657700,100800,100800,100800,100800,0
20241108,155500,8664657700,100800,100800,100800,100800,2396
20241108,155400,8664657700,100800,100800,100800,100800,0
20241108,155300,8664657700,100800,100800,100800,100800,0
20241108,155200,8664657700,100800,100800,100800,100800,0
20241108,155100,8664657700,100800,100800,100800,100800,0
20241108,155000,8664657700,100800,100800,100800,100800,0
20241108,154900,8664657700,100800,100800,100800,100800,0
20241108,154800,8664657700,100800,100800,100800,100800,0
20241108,154700,8664657700,100800,100800,100800,100800,0
20241108,154600,8664657700,100800,100800,100800,100800,0
20241108,154500,8664657700,100800,100800,100800,100800,0
20241108,154400,8664657700,100800,100800,100800,100800,0
20241108,154300,8664657700,100800,100800,100800,100800,0
20241108,154200,8664657700,100800,100800,100800,100800,0
20241108,154100,8664657700,100800,100800,100800,100800,0
20241108,154000,8664657700,100800,100800,100800,100800,0
20241108,153900,8664657700,100800,100800,100800,100800,0
20241108,153800,8664657700,100800,100800,100800,100800,0
20241108,153700,8664657700,100800,100800,100800,100800,0
20241108,153600,8664657700,100800,100800,100800,100800,0
20241108,153500,8664657700,100800,100800,100800,100800,0
20241108,153400,8664657700,100800,100800,100800,100800,0
20241108,153300,8664657700,100800,100800,100800,100800,0
20241108,153200,8664657700,100800,100800,100800,100800,0
20241108,153100,8664657700,100800,100800,100800,100800,0
20241108,153000,8664657700,100800,100800,100800,100800,2396
20241108,152900,8423140900,100600,100600,100600,100600,0
20241108,152800,8423140900,100600,100600,100600,100600,0
20241108,152700,8423140900,100600,100600,100600,100600,0
20241108,152600,8423140900,100600,100600,100600,100600,0
20241108,152500,8423140900,100600,100600,100600,100600,0
20241108,152400,8423140900,100600,100600,100600,100600,0
20241108,152300,8423140900,100600,100600,100600,100600,0
20241108,152200,8423140900,100600,100600,100600,100600,0
20241108,152100,8423140900,100600,100600,100600,100600,0
20241108,152000,8423140900,100600,100600,100600,100600,0
20241108,151900,8423140900,100600,100700,100700,100400,91
20241108,151800,8413981200,100700,100600,100700,100500,68
20241108,151700,8407136300,100500,100700,100800,100500,384
20241108,151600,8368472300,100700,100700,100700,100600,326
20241108,151500,8335658500,100700,100600,100700,100500,450
20241108,151400,8290370900,100600,100600,100600,100500,225
20241108,151300,8267738700,100600,100600,100600,100100,1293
20241108,151200,8137828200,100600,100600,100700,100500,315
20241108,151100,8106136100,100600,100600,100600,100500,254
20241108,151000,8080584700,100600,100600,100700,100500,194
20241108,150900,8061070300,100600,100500,100700,100300,1237
20241108,150800,7936712300,100500,100600,100700,100500,501
20241108,150700,7886312800,100600,100600,100700,100500,372
20241108,150600,7848880600,100600,100600,100800,100500,243
20241108,150500,7824425100,100600,100700,100800,100500,653
20241108,150400,7758672300,100700,100600,100700,100500,234
20241108,150300,7735128100,100600,100500,100600,100400,278
20241108,150200,7707167000,100500,100500,100500,100400,147
20241108,150100,7692394300,100500,100600,100700,100400,245
20241108,150000,7667764700,100600,100400,100600,100400,148
20241108,145900,7652882800,100500,100500,100700,100400,155
20241108,145800,7637290200,100700,100500,100700,100500,264
20241108,145700,7610734600,100500,100600,100700,100500,139
20241108,145600,7596751900,100600,100600,100700,100500,163
20241108,145500,7580353700,100500,100700,100800,100500,195
20241108,145400,7560719000,100700,100700,100700,100600,246
20241108,145300,7535956600,100700,100700,100800,100600,198
20241108,145200,7516021800,100700,100700,100700,100600,185
20241108,145100,7497392700,100600,100800,100800,100600,183
20241108,145000,7478955000,100700,100800,100800,100700,202
20241108,144900,7458600000,100800,100800,100800,100700,242
20241108,144800,7434208200,100800,100600,100800,100500,244
20241108,144700,7409646400,100600,100700,100700,100600,138
20241108,144600,7395753600,100700,100700,100700,100600,219
20241108,144500,7373708200,100700,100700,100700,100600,308
20241108,144400,7342696600,100700,100700,100700,100600,154
20241108,144300,7327189100,100600,100600,100700,100600,187
20241108,144200,7308371700,100600,100600,100700,100500,300
20241108,144100,7278180300,100600,100600,100600,100500,85
20241108,144000,7269630500,100600,100600,100600,100600,134
20241108,143900,7256150100,100600,100600,100600,100500,96
20241108,143800,7246496100,100600,100500,100600,100500,214
20241108,143700,7224982600,100400,100500,100500,100400,100
20241108,143600,7214936400,100500,100500,100700,100400,197
20241108,143500,7195124100,100400,100500,100500,100400,77
20241108,143400,7187386900,100500,100500,100600,100400,369
20241108,143300,7150277200,100500,100400,100600,100400,681
20241108,143200,7081831600,100500,100500,100500,100400,45
20241108,143100,7077309200,100500,100500,100500,100400,174
20241108,143000,7059825800,100500,100500,100500,100400,55
20241108,142900,7054298400,100500,100400,100500,100300,567
20241108,142800,6997399200,100300,100300,100400,100100,434
20241108,142700,6953868800,100200,100300,100300,100100,232
20241108,142600,6930621600,100200,100200,100300,100100,102
20241108,142500,6920400600,100200,100100,100300,100100,239
20241108,142400,6896452700,100200,100200,100200,99900,751
20241108,142300,6821333900,100100,100300,100300,100100,56
20241108,142200,6815719700,100300,100200,100300,100200,222
20241108,142100,6793459500,100300,100300,100300,100100,157
20241108,142000,6777736800,100300,100000,100300,100000,77
20241108,141900,6770022500,100100,100200,100300,100100,116
20241108,141800,6758397300,100200,100200,100300,100000,204
20241108,141700,6737982900,100200,100200,100200,100000,76
20241108,141600,6730371500,100200,100300,100300,99900,1045
20241108,141500,6625839500,100300,100200,100300,100200,149
20241108,141400,6610899000,100300,100100,100300,100100,812
20241108,141300,6529598800,100100,100000,100100,100000,271
20241108,141200,6502478000,100100,100100,100100,100000,73
20241108,141100,6495171100,100000,100100,100100,100000,59
20241108,141000,6489266000,100100,100100,100100,100000,205
20241108,140900,6468759900,100000,100000,100100,100000,280
20241108,140800,6440745600,99900,100100,100100,99900,1272
20241108,140700,6313540400,100000,100100,100100,100000,77
20241108,140600,6305836200,100100,100000,100100,100000,50
20241108,140500,6300831400,100000,100100,100100,100000,46
20241108,140400,6296229500,100000,100100,100100,100000,185
20241108,140300,6277713900,100000,100100,100100,100000,52
20241108,140200,6272509500,100000,100000,100100,100000,208
20241108,140100,6251708700,100100,100000,100100,100000,53
20241108,140000,6246405500,100100,100200,100200,100100,119
20241108,135900,6234482500,100100,100100,100100,100000,39
20241108,135800,6230579500,100100,100100,100100,100000,30
20241108,135700,6227576600,100000,100100,100200,100000,101
20241108,135600,6217469900,100100,100100,100200,100000,110
20241108,135500,6206458500,100000,100100,100100,100000,38
20241108,135400,6202656400,100100,100000,100100,100000,86
20241108,135300,6194051100,100100,100100,100100,100000,235
20241108,135200,6170529300,100100,100100,100200,100100,58
20241108,135100,6164723300,100100,100200,100200,100000,82
20241108,135000,6156514600,100200,100200,100200,100200,34
20241108,134900,6153107800,100100,100100,100200,100000,306
20241108,134800,6122496400,100100,100200,100200,100100,56
20241108,134700,6116888800,100100,100200,100300,100100,147
20241108,134600,6102161900,100100,100100,100100,100000,104
20241108,134500,6091758400,100100,100200,100200,100100,20
20241108,134400,6089755000,100100,100000,100200,100000,30
20241108,134300,6086750800,100100,100200,100200,100100,40
20241108,134200,6082745900,100200,100100,100200,100100,108
20241108,134100,6071925600,100100,100100,100200,100100,35
20241108,134000,6068421100,100100,100200,100300,100100,161
20241108,133900,6052289300,100200,100300,100300,100200,19
20241108,133800,6050384500,100300,100200,100300,100200,126
20241108,133700,6037749400,100200,100300,100300,100200,30
20241108,133600,6034742500,100200,100300,100300,100200,35
20241108,133500,6031233700,100300,100300,100300,100200,38
20241108,133400,6027425800,100300,100300,100300,100300,10
20241108,133300,6026422800,100200,100200,100300,100200,113
20241108,133200,6015090100,100300,100200,100300,100200,140
20241108,133100,6001060900,100200,100100,100300,100100,19
20241108,133000,5999156300,100200,100300,100300,100200,25
20241108,132900,5996650400,100200,100200,100300,100100,151
20241108,132800,5981524300,100100,100100,100100,100100,244
20241108,132700,5957099900,100100,100200,100300,100100,70
20241108,132600,5950087400,100300,100200,100300,100200,15
20241108,132500,5948583700,100300,100300,100300,100200,18
20241108,132400,5946779100,100200,100100,100300,100000,183
20241108,132300,5928444900,100300,100200,100300,100200,314
20241108,132200,5896981400,100300,100300,100300,100200,18
20241108,132100,5895176800,100300,100300,100300,100200,48
20241108,132000,5890366000,100200,100200,100300,100200,53
20241108,131900,5885054700,100200,100200,100200,100100,84
20241108,131800,5876644700,100200,100200,100300,100200,8
20241108,131700,5875842800,100200,100100,100300,100100,18
20241108,131600,5874039400,100200,100100,100300,100100,52
20241108,131500,5868833200,100200,100200,100300,100200,98
20241108,131400,5859004100,100300,100100,100300,100100,24
20241108,131300,5856598200,100100,100200,100300,100100,99
20241108,131200,5846681200,100100,100300,100300,100100,52
20241108,131100,5841473600,100300,100100,100300,100100,144
20241108,131000,5827037500,100100,100300,100300,100100,9
20241108,130900,5826135100,100100,100100,100300,100000,273
20241108,130800,5798786600,100000,100100,100200,100000,46
20241108,130700,5794184500,100200,100200,100200,100100,24
20241108,130600,5791780600,100200,100200,100200,100200,101
20241108,130500,5781660400,100200,100200,100300,100100,242
20241108,130400,5757433900,100300,100100,100300,100100,104
20241108,130300,5747014300,100100,100200,100200,100100,20
20241108,130200,5745011600,100100,100200,100200,100100,127
20241108,130100,5732288900,100100,100200,100200,100100,16
20241108,130000,5730686700,100100,100300,100300,100100,185
20241108,125900,5712142900,100300,100300,100400,100300,250
20241108,125800,5687067300,100300,100300,100300,100200,15
20241108,125700,5685563400,100200,100300,100400,100200,199
20241108,125600,5665607300,100500,100400,100500,100200,33
20241108,125500,5662294800,100200,100300,100400,100200,92
20241108,125400,5653067700,100300,100300,100400,100300,93
20241108,125300,5643737900,100400,100300,100500,100300,126
20241108,125200,5631088500,100300,100400,100400,100300,39
20241108,125100,5627175700,100400,100400,100400,100300,262
20241108,125000,5600872600,100400,100400,100400,100300,5
20241108,124900,5600370800,100300,100300,100400,100300,58
20241108,124800,5594551800,100300,100300,100400,100300,147
20241108,124700,5579807600,100400,100300,100400,100300,22
20241108,124600,5577600800,100400,100400,100400,100300,48
20241108,124500,5572784300,100300,100300,100400,100300,24
20241108,124400,5570376300,100300,100300,100400,100300,162
20241108,124300,5554117400,100300,100300,100400,100300,19
20241108,124200,5552211600,100300,100400,100400,100300,42
20241108,124100,5547995800,100300,100300,100400,100300,139
20241108,124000,5534053300,100300,100400,100400,100300,3
20241108,123900,5533752200,100400,100200,100400,100200,203
20241108,123800,5513381400,100300,100300,100300,100200,45
20241108,123700,5508870800,100300,100400,100400,100300,12
20241108,123600,5507666700,100400,100100,100400,100100,33
20241108,123500,5504361800,100100,100200,100400,100100,192
20241108,123400,5485098400,100100,100400,100400,100100,171
20241108,123300,5467973100,100300,100400,100400,100300,45
20241108,123200,5463458700,100400,100400,100400,100300,33
20241108,123100,5460148200,100300,100300,100400,100300,36
20241108,123000,5456535700,100400,100300,100400,100100,193
20241108,122900,5437174600,100200,100300,100300,100200,15
20241108,122800,5435671300,100300,100100,100300,100100,16
20241108,122700,5434067500,100200,100300,100300,100200,61
20241108,122600,5427953000,100300,100200,100300,100200,119
20241108,122500,5416029000,100200,100200,100200,100100,189
20241108,122400,5397095600,100300,100200,100300,100000,146
20241108,122300,5382477400,100200,100300,100300,100200,43
20241108,122200,5378168200,100200,100300,100300,100200,129
20241108,122100,5365242200,100300,100300,100300,100200,124
20241108,122000,5352806300,100300,100200,100300,100100,262
20241108,121900,5326576600,100100,100100,100200,100100,79
20241108,121800,5318666500,100200,100200,100200,100200,10
20241108,121700,5317664500,100200,100200,100200,100100,149
20241108,121600,5302738300,100200,100200,100200,100200,127
20241108,121500,5290012900,100100,100100,100300,100100,46
20241108,121400,5285403000,100300,100200,100300,100100,40
20241108,121300,5281396900,100100,100200,100200,100100,28
20241108,121200,5278592500,100200,100200,100200,100100,127
20241108,121100,5265867300,100200,100200,100200,100100,43
20241108,121000,5261562100,100100,100300,100300,100100,37
20241108,120900,5257855000,100100,100000,100300,100000,42
20241108,120800,5253652100,100300,100200,100300,100100,98
20241108,120700,5243832300,100000,100200,100200,100000,31
20241108,120600,5240728000,100200,100200,100200,100000,643
20241108,120500,5176393300,100100,100300,100300,100100,126
20241108,120400,5163766600,100300,100300,100300,100200,11
20241108,120300,5162663400,100300,100200,100300,100200,165
20241108,120200,5146117600,100300,100300,100300,100200,17
20241108,120100,5144413400,100200,100100,100300,100100,92
20241108,120000,5135197200,100200,100200,100200,100100,110
20241108,115900,5124185400,100200,100300,100300,100100,119
20241108,115800,5112250600,100200,100200,100200,100100,42
20241108,115700,5108046000,100200,100300,100300,100200,19
20241108,115600,5106141300,100300,100300,100300,100200,23
20241108,115500,5103835000,100100,100300,100300,100100,44
20241108,115400,5099429300,100100,100100,100100,100000,238
20241108,115300,5075606400,100200,100200,100200,100100,20
20241108,115200,5073603300,100100,100100,100200,100100,49
20241108,115100,5068696800,100200,100200,100200,100100,26
20241108,115000,5066092400,100100,100200,100200,100000,356
20241108,114900,5030442800,100100,100100,100200,100100,32
20241108,114800,5027238600,100200,100200,100200,100100,55
20241108,114700,5021731200,100100,100200,100200,100100,44
20241108,114600,5017326500,100200,100100,100200,100100,18
20241108,114500,5015524000,100100,100100,100100,100000,46
20241108,114400,5010920800,100100,100200,100200,100100,42
20241108,114300,5006716500,100100,100100,100200,100100,42
20241108,114200,5002509000,100100,100200,100200,100000,65
20241108,114100,4996001900,100200,100200,100200,100100,141
20241108,114000,4981876200,100100,100200,100200,100100,82
20241108,113900,4973667000,100100,100100,100200,100100,202
20241108,113800,4953446100,100200,100200,100200,100100,20
20241108,113700,4951442500,100100,100300,100300,100100,104
20241108,113600,4941013400,100200,100100,100200,100100,49
20241108,113500,4936106600,100200,100200,100300,100200,22
20241108,113400,4933901400,100200,100200,100200,100100,52
20241108,113300,4928694500,100100,100100,100200,100100,18
20241108,113200,4926892200,100300,100100,100300,100100,134
20241108,113100,4913467800,100200,100200,100200,100100,42
20241108,113000,4909262800,100200,100300,100300,100100,83
20241108,112900,4900949100,100200,100200,100300,100200,28
20241108,112800,4898142700,100200,100200,100300,100100,285
20241108,112700,4869586000,100100,100200,100200,100100,25
20241108,112600,4867082000,100200,100100,100200,100100,45
20241108,112500,4862577000,100200,100100,100200,100100,41
20241108,112400,4858472100,100200,100200,100200,100200,6
20241108,112300,4857870900,100100,100100,100200,100100,156
20241108,112200,4842244900,100200,100200,100200,100200,9
20241108,112100,4841343100,100200,100200,100300,100100,26
20241108,112000,4838739100,100200,100300,100300,100200,69
20241108,111900,4831821700,100200,100200,100300,100200,120
20241108,111800,4819797400,100100,100200,100200,100100,25
20241108,111700,4817293200,100100,100100,100200,100100,56
20241108,111600,4811686800,100200,100200,100200,100100,15
20241108,111500,4810183900,100100,100200,100300,100100,163
20241108,111400,4793854700,100300,100100,100300,100100,98
20241108,111300,4784040700,100000,100000,100100,99900,192
20241108,111200,4764840600,100000,100000,100000,99900,58
20241108,111100,4759043300,100000,99900,100000,99900,81
20241108,111000,4750945100,99900,100000,100000,99900,318
20241108,110900,4719162200,99900,100000,100000,99900,190
20241108,110800,4700177600,100000,100000,100000,99900,102
20241108,110700,4689983600,99900,100000,100000,99900,145
20241108,110600,4675497100,100000,100000,100000,99900,237
20241108,110500,4651807100,99900,100000,100000,99900,173
20241108,110400,4634509200,99900,100000,100000,99900,185
20241108,110300,4616019300,99800,99800,100000,99800,753
20241108,110200,4540804800,99900,99900,99900,99800,45
20241108,110100,4536310300,99800,99900,99900,99700,389
20241108,110000,4497465600,99800,99700,99800,99700,373
20241108,105900,4460252000,99700,99700,99800,99700,68
20241108,105800,4453469700,99700,99800,99800,99700,110
20241108,105700,4442501500,99700,99900,99900,99700,101
20241108,105600,4432424000,99900,99700,99900,99700,475
20241108,105500,4385026700,99700,99800,99900,99700,217
20241108,105400,4363358100,99800,99700,99900,99700,332
20241108,105300,4330217300,99700,99900,99900,99700,92
20241108,105200,4321033600,99900,100000,100000,99700,619
20241108,105100,4259243400,99700,99700,100000,99700,676
20241108,105000,4191811700,99800,100000,100000,99700,970
20241108,104900,4094991100,99900,100000,100100,99800,763
20241108,104800,4018762900,100100,100100,100100,99900,565
20241108,104700,3962264400,99900,100100,100100,99900,2463
20241108,104600,3715981800,100100,100000,100100,100000,144
20241108,104500,3701580800,100000,100100,100100,100000,91
20241108,104400,3692480000,100000,100000,100100,100000,246
20241108,104300,3667878500,100000,100100,100100,100000,386
20241108,104200,3629267600,100000,100100,100100,100000,174
20241108,104100,3611865900,100000,100100,100100,100000,1117
20241108,104000,3500165500,100100,100100,100100,100000,949
20241108,103900,3405263800,100100,100000,100100,100000,44
20241108,103800,3400862200,100100,100100,100100,100000,221
20241108,103700,3378751400,100000,99900,100100,99900,2155
20241108,103600,3163258900,100000,99900,100000,99900,459
20241108,103500,3117404700,99800,99900,99900,99800,261
20241108,103400,3091333300,99900,99800,99900,99800,217
20241108,103300,3069665700,99800,100000,100000,99800,112
20241108,103200,3058476900,99800,99900,100000,99800,275
20241108,103100,3031005300,99900,99900,100100,99900,208
20241108,103000,3010217400,99800,100000,100100,99800,319
20241108,102900,2978359600,100000,100000,100100,99900,282
20241108,102800,2950176700,99900,100000,100000,99900,233
20241108,102700,2926886800,100000,99900,100000,99900,135
20241108,102600,2913390100,99800,99900,100000,99800,152
20241108,102500,2898205400,100000,99800,100000,99800,274
20241108,102400,2870807400,99900,99900,100000,99800,577
20241108,102300,2813188800,99900,99900,99900,99700,314
20241108,102200,2781839200,99800,99800,99900,99700,1123
20241108,102100,2669798800,99800,99900,100000,99800,440
20241108,102000,2625842500,99900,100000,100000,99900,406
20241108,101900,2585258800,99900,100000,100000,99900,429
20241108,101800,2542400000,100000,99900,100000,99900,145
20241108,101700,2527908900,99900,100000,100000,99900,443
20241108,101600,2483641600,99900,100000,100100,99900,476
20241108,101500,2436038800,100000,100000,100100,100000,120
20241108,101400,2424037900,100000,100100,100100,100000,281
20241108,101300,2395936700,100000,100100,100300,100000,388
20241108,101200,2357034700,100200,100200,100300,100200,64
20241108,101100,2350620800,100200,100100,100300,100100,141
20241108,101000,2336501900,100200,100100,100200,100000,118
20241108,100900,2324692500,100000,100200,100200,100000,185
20241108,100800,2306189600,100100,100100,100200,100100,226
20241108,100700,2283562100,100100,100300,100300,100100,137
20241108,100600,2269838900,100200,100100,100300,100100,33
20241108,100500,2266535300,100100,100200,100300,100000,64
20241108,100400,2260128200,100000,100100,100100,99900,151
20241108,100300,2245029200,100000,100000,100000,99900,184
20241108,100200,2226629800,100000,100000,100000,99900,201
20241108,100100,2206534700,99900,100100,100100,99900,776
20241108,100000,2128937100,100000,100000,100200,100000,16
20241108,095900,2127336200,100000,100000,100100,100000,75
20241108,095800,2119832300,100000,100000,100100,100000,311
20241108,095700,2088718700,100000,100100,100100,100000,118
20241108,095600,2076916800,100100,100100,100200,100000,766
20241108,095500,2000312300,100100,100100,100100,100100,20
20241108,095400,1998310300,100100,100200,100200,100100,15
20241108,095300,1996807900,100100,100200,100200,100100,108
20241108,095200,1985987800,100200,100200,100300,100100,157
20241108,095100,1970259500,100100,100300,100300,100100,327
20241108,095000,1937490400,100300,100200,100300,100200,35
20241108,094900,1933981200,100200,100200,100300,100200,192
20241108,094800,1914742700,100100,100100,100200,100100,83
20241108,094700,1906434000,100200,100100,100200,100100,68
20241108,094600,1899627100,100100,99900,100100,99900,47
20241108,094500,1894927500,100000,99900,100000,99900,350
20241108,094400,1859941400,100000,99900,100000,99900,206
20241108,094300,1839344100,100000,99900,100000,99900,190
20241108,094200,1820356400,99900,100200,100200,99900,83
20241108,094100,1812057100,100000,100000,100000,99900,366
20241108,094000,1775484000,100200,100100,100200,99900,836
20241108,093900,1691853700,100100,100000,100100,100000,1954
20241108,093800,1496452900,100000,100000,100200,100000,90
20241108,093700,1487443000,100000,100100,100200,100000,700
20241108,093600,1417401500,100100,100100,100200,100100,69
20241108,093500,1410492700,100300,100200,100300,100200,216
20241108,093400,1388840200,100300,100300,100400,100200,20
20241108,093300,1386834600,100400,100300,100600,100200,305
20241108,093200,1356194500,100200,100000,100300,100000,37
20241108,093100,1352487800,100000,100000,100200,100000,584
20241108,093000,1294069400,100000,100100,100200,100000,1401
20241108,092900,1153954400,100200,100100,100200,100000,20
20241108,092800,1151952600,100200,100000,100200,100000,174
20241108,092700,1134551400,100000,100200,100300,100000,3155
20241108,092600,818899500,100100,100200,100300,100100,181
20241108,092500,800763400,100200,100300,100300,100100,563
20241108,092400,744352400,100300,100400,100500,100200,284
20241108,092300,715850700,100500,100500,100500,100300,77
20241108,092200,708113700,100500,100400,100500,100300,352
20241108,092100,672771800,100400,100700,100800,100400,161
20241108,092000,656563300,100600,100500,100800,100500,283
20241108,091900,628070300,100500,100600,100700,100500,123
20241108,091800,615696800,100400,100300,100600,100300,213
20241108,091700,594307400,100300,100500,100600,100300,573
20241108,091600,536776000,100600,100500,100600,100500,250
20241108,091500,511649600,100600,100600,100800,100600,742
20241108,091400,436896700,100500,100500,100600,100500,30
20241108,091300,433881200,100600,100600,100600,100500,115
20241108,091200,422322200,100600,100600,100700,100500,317
20241108,091100,390451500,100700,100700,100800,100700,217
20241108,091000,368599100,100800,100800,100800,100700,31
20241108,090900,365477000,100800,100800,100900,100700,637
20241108,090800,301284000,100800,100800,101200,100800,1198
20241108,090700,180334300,101000,100900,101000,100800,69
20241108,090600,173373100,100800,100800,101000,100800,484
20241108,090500,124577200,100900,100900,101000,100900,128
20241108,090400,111659800,100900,100900,101000,100900,65
20241108,090300,105100600,100900,100800,101100,100800,71
20241108,090200,97942600,101100,101000,101100,100700,205
20241108,090100,77274200,101100,101400,101500,101000,91
20241108,090000,68066400,101400,101600,101600,101000,670