KissMeData/277810/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,205500,15570007400,127300,127300,127300,127300,2363
20241113,205400,15570007400,127300,127300,127300,127300,0
20241113,205300,15570007400,127300,127300,127300,127300,0
20241113,205200,15570007400,127300,127300,127300,127300,0
20241113,205100,15570007400,127300,127300,127300,127300,0
20241113,205000,15570007400,127300,127300,127300,127300,0
20241113,204900,15570007400,127300,127300,127300,127300,0
20241113,204800,15570007400,127300,127300,127300,127300,0
20241113,204700,15570007400,127300,127300,127300,127300,0
20241113,204600,15570007400,127300,127300,127300,127300,0
20241113,204500,15570007400,127300,127300,127300,127300,0
20241113,204400,15570007400,127300,127300,127300,127300,0
20241113,204300,15570007400,127300,127300,127300,127300,0
20241113,204200,15570007400,127300,127300,127300,127300,0
20241113,204100,15570007400,127300,127300,127300,127300,0
20241113,204000,15570007400,127300,127300,127300,127300,0
20241113,203900,15570007400,127300,127300,127300,127300,0
20241113,203800,15570007400,127300,127300,127300,127300,0
20241113,203700,15570007400,127300,127300,127300,127300,0
20241113,203600,15570007400,127300,127300,127300,127300,0
20241113,203500,15570007400,127300,127300,127300,127300,0
20241113,203400,15570007400,127300,127300,127300,127300,0
20241113,203300,15570007400,127300,127300,127300,127300,0
20241113,203200,15570007400,127300,127300,127300,127300,0
20241113,203100,15570007400,127300,127300,127300,127300,0
20241113,203000,15570007400,127300,127300,127300,127300,0
20241113,202900,15570007400,127300,127300,127300,127300,0
20241113,202800,15570007400,127300,127300,127300,127300,0
20241113,202700,15570007400,127300,127300,127300,127300,0
20241113,202600,15570007400,127300,127300,127300,127300,0
20241113,202500,15570007400,127300,127300,127300,127300,2363
20241113,202400,15570007400,127300,127300,127300,127300,0
20241113,202300,15570007400,127300,127300,127300,127300,0
20241113,202200,15570007400,127300,127300,127300,127300,0
20241113,202100,15570007400,127300,127300,127300,127300,0
20241113,202000,15570007400,127300,127300,127300,127300,0
20241113,201900,15570007400,127300,127300,127300,127300,0
20241113,201800,15570007400,127300,127300,127300,127300,0
20241113,201700,15570007400,127300,127300,127300,127300,0
20241113,201600,15570007400,127300,127300,127300,127300,0
20241113,201500,15570007400,127300,127300,127300,127300,0
20241113,201400,15570007400,127300,127300,127300,127300,0
20241113,201300,15570007400,127300,127300,127300,127300,0
20241113,201200,15570007400,127300,127300,127300,127300,0
20241113,201100,15570007400,127300,127300,127300,127300,0
20241113,201000,15570007400,127300,127300,127300,127300,0
20241113,200900,15570007400,127300,127300,127300,127300,0
20241113,200800,15570007400,127300,127300,127300,127300,0
20241113,200700,15570007400,127300,127300,127300,127300,0
20241113,200600,15570007400,127300,127300,127300,127300,0
20241113,200500,15570007400,127300,127300,127300,127300,0
20241113,200400,15570007400,127300,127300,127300,127300,0
20241113,200300,15570007400,127300,127300,127300,127300,0
20241113,200200,15570007400,127300,127300,127300,127300,0
20241113,200100,15570007400,127300,127300,127300,127300,0
20241113,200000,15570007400,127300,127300,127300,127300,0
20241113,195900,15570007400,127300,127300,127300,127300,0
20241113,195800,15570007400,127300,127300,127300,127300,0
20241113,195700,15570007400,127300,127300,127300,127300,0
20241113,195600,15570007400,127300,127300,127300,127300,0
20241113,195500,15570007400,127300,127300,127300,127300,2363
20241113,195400,15570007400,127300,127300,127300,127300,0
20241113,195300,15570007400,127300,127300,127300,127300,0
20241113,195200,15570007400,127300,127300,127300,127300,0
20241113,195100,15570007400,127300,127300,127300,127300,0
20241113,195000,15570007400,127300,127300,127300,127300,0
20241113,194900,15570007400,127300,127300,127300,127300,0
20241113,194800,15570007400,127300,127300,127300,127300,0
20241113,194700,15570007400,127300,127300,127300,127300,0
20241113,194600,15570007400,127300,127300,127300,127300,0
20241113,194500,15570007400,127300,127300,127300,127300,0
20241113,194400,15570007400,127300,127300,127300,127300,0
20241113,194300,15570007400,127300,127300,127300,127300,0
20241113,194200,15570007400,127300,127300,127300,127300,0
20241113,194100,15570007400,127300,127300,127300,127300,0
20241113,194000,15570007400,127300,127300,127300,127300,0
20241113,193900,15570007400,127300,127300,127300,127300,0
20241113,193800,15570007400,127300,127300,127300,127300,0
20241113,193700,15570007400,127300,127300,127300,127300,0
20241113,193600,15570007400,127300,127300,127300,127300,0
20241113,193500,15570007400,127300,127300,127300,127300,0
20241113,193400,15570007400,127300,127300,127300,127300,0
20241113,193300,15570007400,127300,127300,127300,127300,0
20241113,193200,15570007400,127300,127300,127300,127300,0
20241113,193100,15570007400,127300,127300,127300,127300,0
20241113,193000,15570007400,127300,127300,127300,127300,0
20241113,192900,15570007400,127300,127300,127300,127300,0
20241113,192800,15570007400,127300,127300,127300,127300,0
20241113,192700,15570007400,127300,127300,127300,127300,0
20241113,192600,15570007400,127300,127300,127300,127300,0
20241113,192500,15570007400,127300,127300,127300,127300,2363
20241113,192400,15570007400,127300,127300,127300,127300,0
20241113,192300,15570007400,127300,127300,127300,127300,0
20241113,192200,15570007400,127300,127300,127300,127300,0
20241113,192100,15570007400,127300,127300,127300,127300,0
20241113,192000,15570007400,127300,127300,127300,127300,0
20241113,191900,15570007400,127300,127300,127300,127300,0
20241113,191800,15570007400,127300,127300,127300,127300,0
20241113,191700,15570007400,127300,127300,127300,127300,0
20241113,191600,15570007400,127300,127300,127300,127300,0
20241113,191500,15570007400,127300,127300,127300,127300,0
20241113,191400,15570007400,127300,127300,127300,127300,0
20241113,191300,15570007400,127300,127300,127300,127300,0
20241113,191200,15570007400,127300,127300,127300,127300,0
20241113,191100,15570007400,127300,127300,127300,127300,0
20241113,191000,15570007400,127300,127300,127300,127300,0
20241113,190900,15570007400,127300,127300,127300,127300,0
20241113,190800,15570007400,127300,127300,127300,127300,0
20241113,190700,15570007400,127300,127300,127300,127300,0
20241113,190600,15570007400,127300,127300,127300,127300,0
20241113,190500,15570007400,127300,127300,127300,127300,0
20241113,190400,15570007400,127300,127300,127300,127300,0
20241113,190300,15570007400,127300,127300,127300,127300,0
20241113,190200,15570007400,127300,127300,127300,127300,0
20241113,190100,15570007400,127300,127300,127300,127300,0
20241113,190000,15570007400,127300,127300,127300,127300,0
20241113,185900,15570007400,127300,127300,127300,127300,0
20241113,185800,15570007400,127300,127300,127300,127300,0
20241113,185700,15570007400,127300,127300,127300,127300,0
20241113,185600,15570007400,127300,127300,127300,127300,0
20241113,185500,15570007400,127300,127300,127300,127300,2363
20241113,185400,15570007400,127300,127300,127300,127300,0
20241113,185300,15570007400,127300,127300,127300,127300,0
20241113,185200,15570007400,127300,127300,127300,127300,0
20241113,185100,15570007400,127300,127300,127300,127300,0
20241113,185000,15570007400,127300,127300,127300,127300,0
20241113,184900,15570007400,127300,127300,127300,127300,0
20241113,184800,15570007400,127300,127300,127300,127300,0
20241113,184700,15570007400,127300,127300,127300,127300,0
20241113,184600,15570007400,127300,127300,127300,127300,0
20241113,184500,15570007400,127300,127300,127300,127300,0
20241113,184400,15570007400,127300,127300,127300,127300,0
20241113,184300,15570007400,127300,127300,127300,127300,0
20241113,184200,15570007400,127300,127300,127300,127300,0
20241113,184100,15570007400,127300,127300,127300,127300,0
20241113,184000,15570007400,127300,127300,127300,127300,0
20241113,183900,15570007400,127300,127300,127300,127300,0
20241113,183800,15570007400,127300,127300,127300,127300,0
20241113,183700,15570007400,127300,127300,127300,127300,0
20241113,183600,15570007400,127300,127300,127300,127300,0
20241113,183500,15570007400,127300,127300,127300,127300,0
20241113,183400,15570007400,127300,127300,127300,127300,0
20241113,183300,15570007400,127300,127300,127300,127300,0
20241113,183200,15570007400,127300,127300,127300,127300,0
20241113,183100,15570007400,127300,127300,127300,127300,0
20241113,183000,15570007400,127300,127300,127300,127300,0
20241113,182900,15570007400,127300,127300,127300,127300,0
20241113,182800,15570007400,127300,127300,127300,127300,0
20241113,182700,15570007400,127300,127300,127300,127300,0
20241113,182600,15570007400,127300,127300,127300,127300,0
20241113,182500,15570007400,127300,127300,127300,127300,2363
20241113,182400,15570007400,127300,127300,127300,127300,0
20241113,182300,15570007400,127300,127300,127300,127300,0
20241113,182200,15570007400,127300,127300,127300,127300,0
20241113,182100,15570007400,127300,127300,127300,127300,0
20241113,182000,15570007400,127300,127300,127300,127300,0
20241113,181900,15570007400,127300,127300,127300,127300,0
20241113,181800,15570007400,127300,127300,127300,127300,0
20241113,181700,15570007400,127300,127300,127300,127300,0
20241113,181600,15570007400,127300,127300,127300,127300,0
20241113,181500,15570007400,127300,127300,127300,127300,0
20241113,181400,15570007400,127300,127300,127300,127300,0
20241113,181300,15570007400,127300,127300,127300,127300,0
20241113,181200,15570007400,127300,127300,127300,127300,0
20241113,181100,15570007400,127300,127300,127300,127300,0
20241113,181000,15570007400,127300,127300,127300,127300,0
20241113,180900,15570007400,127300,127300,127300,127300,0
20241113,180800,15570007400,127300,127300,127300,127300,0
20241113,180700,15570007400,127300,127300,127300,127300,0
20241113,180600,15570007400,127300,127300,127300,127300,0
20241113,180500,15570007400,127300,127300,127300,127300,0
20241113,180400,15570007400,127300,127300,127300,127300,0
20241113,180300,15570007400,127300,127300,127300,127300,0
20241113,180200,15570007400,127300,127300,127300,127300,0
20241113,180100,15570007400,127300,127300,127300,127300,0
20241113,180000,15570007400,127300,127300,127300,127300,0
20241113,175900,15570007400,127300,127300,127300,127300,0
20241113,175800,15570007400,127300,127300,127300,127300,0
20241113,175700,15570007400,127300,127300,127300,127300,0
20241113,175600,15570007400,127300,127300,127300,127300,0
20241113,175500,15570007400,127300,127300,127300,127300,2363
20241113,175400,15570007400,127300,127300,127300,127300,0
20241113,175300,15570007400,127300,127300,127300,127300,0
20241113,175200,15570007400,127300,127300,127300,127300,0
20241113,175100,15570007400,127300,127300,127300,127300,0
20241113,175000,15570007400,127300,127300,127300,127300,0
20241113,174900,15570007400,127300,127300,127300,127300,0
20241113,174800,15570007400,127300,127300,127300,127300,0
20241113,174700,15570007400,127300,127300,127300,127300,0
20241113,174600,15570007400,127300,127300,127300,127300,0
20241113,174500,15570007400,127300,127300,127300,127300,0
20241113,174400,15570007400,127300,127300,127300,127300,0
20241113,174300,15570007400,127300,127300,127300,127300,0
20241113,174200,15570007400,127300,127300,127300,127300,0
20241113,174100,15570007400,127300,127300,127300,127300,0
20241113,174000,15570007400,127300,127300,127300,127300,0
20241113,173900,15570007400,127300,127300,127300,127300,0
20241113,173800,15570007400,127300,127300,127300,127300,0
20241113,173700,15570007400,127300,127300,127300,127300,0
20241113,173600,15570007400,127300,127300,127300,127300,0
20241113,173500,15570007400,127300,127300,127300,127300,0
20241113,173400,15570007400,127300,127300,127300,127300,0
20241113,173300,15570007400,127300,127300,127300,127300,0
20241113,173200,15570007400,127300,127300,127300,127300,0
20241113,173100,15570007400,127300,127300,127300,127300,0
20241113,173000,15570007400,127300,127300,127300,127300,0
20241113,172900,15570007400,127300,127300,127300,127300,0
20241113,172800,15570007400,127300,127300,127300,127300,0
20241113,172700,15570007400,127300,127300,127300,127300,0
20241113,172600,15570007400,127300,127300,127300,127300,0
20241113,172500,15570007400,127300,127300,127300,127300,2363
20241113,172400,15570007400,127300,127300,127300,127300,0
20241113,172300,15570007400,127300,127300,127300,127300,0
20241113,172200,15570007400,127300,127300,127300,127300,0
20241113,172100,15570007400,127300,127300,127300,127300,0
20241113,172000,15570007400,127300,127300,127300,127300,0
20241113,171900,15570007400,127300,127300,127300,127300,0
20241113,171800,15570007400,127300,127300,127300,127300,0
20241113,171700,15570007400,127300,127300,127300,127300,0
20241113,171600,15570007400,127300,127300,127300,127300,0
20241113,171500,15570007400,127300,127300,127300,127300,0
20241113,171400,15570007400,127300,127300,127300,127300,0
20241113,171300,15570007400,127300,127300,127300,127300,0
20241113,171200,15570007400,127300,127300,127300,127300,0
20241113,171100,15570007400,127300,127300,127300,127300,0
20241113,171000,15570007400,127300,127300,127300,127300,0
20241113,170900,15570007400,127300,127300,127300,127300,0
20241113,170800,15570007400,127300,127300,127300,127300,0
20241113,170700,15570007400,127300,127300,127300,127300,0
20241113,170600,15570007400,127300,127300,127300,127300,0
20241113,170500,15570007400,127300,127300,127300,127300,0
20241113,170400,15570007400,127300,127300,127300,127300,0
20241113,170300,15570007400,127300,127300,127300,127300,0
20241113,170200,15570007400,127300,127300,127300,127300,0
20241113,170100,15570007400,127300,127300,127300,127300,0
20241113,170000,15570007400,127300,127300,127300,127300,0
20241113,165900,15570007400,127300,127300,127300,127300,0
20241113,165800,15570007400,127300,127300,127300,127300,0
20241113,165700,15570007400,127300,127300,127300,127300,0
20241113,165600,15570007400,127300,127300,127300,127300,0
20241113,165500,15570007400,127300,127300,127300,127300,2363
20241113,165400,15570007400,127300,127300,127300,127300,0
20241113,165300,15570007400,127300,127300,127300,127300,0
20241113,165200,15570007400,127300,127300,127300,127300,0
20241113,165100,15570007400,127300,127300,127300,127300,0
20241113,165000,15570007400,127300,127300,127300,127300,0
20241113,164900,15570007400,127300,127300,127300,127300,0
20241113,164800,15570007400,127300,127300,127300,127300,0
20241113,164700,15570007400,127300,127300,127300,127300,0
20241113,164600,15570007400,127300,127300,127300,127300,0
20241113,164500,15570007400,127300,127300,127300,127300,0
20241113,164400,15570007400,127300,127300,127300,127300,0
20241113,164300,15570007400,127300,127300,127300,127300,0
20241113,164200,15570007400,127300,127300,127300,127300,0
20241113,164100,15570007400,127300,127300,127300,127300,0
20241113,164000,15570007400,127300,127300,127300,127300,0
20241113,163900,15570007400,127300,127300,127300,127300,0
20241113,163800,15570007400,127300,127300,127300,127300,0
20241113,163700,15570007400,127300,127300,127300,127300,0
20241113,163600,15570007400,127300,127300,127300,127300,0
20241113,163500,15570007400,127300,127300,127300,127300,0
20241113,163400,15570007400,127300,127300,127300,127300,0
20241113,163300,15570007400,127300,127300,127300,127300,0
20241113,163200,15570007400,127300,127300,127300,127300,0
20241113,163100,15570007400,127300,127300,127300,127300,0
20241113,163000,15570007400,127300,127300,127300,127300,0
20241113,162900,15570007400,127300,127300,127300,127300,0
20241113,162800,15570007400,127300,127300,127300,127300,0
20241113,162700,15570007400,127300,127300,127300,127300,0
20241113,162600,15570007400,127300,127300,127300,127300,0
20241113,162500,15570007400,127300,127300,127300,127300,2363
20241113,162400,15570007400,127300,127300,127300,127300,0
20241113,162300,15570007400,127300,127300,127300,127300,0
20241113,162200,15570007400,127300,127300,127300,127300,0
20241113,162100,15570007400,127300,127300,127300,127300,0
20241113,162000,15570007400,127300,127300,127300,127300,0
20241113,161900,15570007400,127300,127300,127300,127300,0
20241113,161800,15570007400,127300,127300,127300,127300,0
20241113,161700,15570007400,127300,127300,127300,127300,0
20241113,161600,15570007400,127300,127300,127300,127300,0
20241113,161500,15570007400,127300,127300,127300,127300,0
20241113,161400,15570007400,127300,127300,127300,127300,0
20241113,161300,15570007400,127300,127300,127300,127300,0
20241113,161200,15570007400,127300,127300,127300,127300,0
20241113,161100,15570007400,127300,127300,127300,127300,0
20241113,161000,15570007400,127300,127300,127300,127300,0
20241113,160900,15570007400,127300,127300,127300,127300,0
20241113,160800,15570007400,127300,127300,127300,127300,0
20241113,160700,15570007400,127300,127300,127300,127300,0
20241113,160600,15570007400,127300,127300,127300,127300,0
20241113,160500,15570007400,127300,127300,127300,127300,0
20241113,160400,15570007400,127300,127300,127300,127300,0
20241113,160300,15570007400,127300,127300,127300,127300,0
20241113,160200,15570007400,127300,127300,127300,127300,0
20241113,160100,15570007400,127300,127300,127300,127300,0
20241113,160000,15570007400,127300,127300,127300,127300,0
20241113,155900,15570007400,127300,127300,127300,127300,0
20241113,155800,15570007400,127300,127300,127300,127300,0
20241113,155700,15570007400,127300,127300,127300,127300,0
20241113,155600,15570007400,127300,127300,127300,127300,0
20241113,155500,15570007400,127300,127300,127300,127300,2363
20241113,155400,15570007400,127300,127300,127300,127300,0
20241113,155300,15570007400,127300,127300,127300,127300,0
20241113,155200,15570007400,127300,127300,127300,127300,0
20241113,155100,15570007400,127300,127300,127300,127300,0
20241113,155000,15570007400,127300,127300,127300,127300,0
20241113,154900,15570007400,127300,127300,127300,127300,0
20241113,154800,15570007400,127300,127300,127300,127300,0
20241113,154700,15570007400,127300,127300,127300,127300,0
20241113,154600,15570007400,127300,127300,127300,127300,0
20241113,154500,15570007400,127300,127300,127300,127300,0
20241113,154400,15570007400,127300,127300,127300,127300,0
20241113,154300,15570007400,127300,127300,127300,127300,0
20241113,154200,15570007400,127300,127300,127300,127300,0
20241113,154100,15570007400,127300,127300,127300,127300,0
20241113,154000,15570007400,127300,127300,127300,127300,0
20241113,153900,15570007400,127300,127300,127300,127300,0
20241113,153800,15570007400,127300,127300,127300,127300,0
20241113,153700,15570007400,127300,127300,127300,127300,0
20241113,153600,15570007400,127300,127300,127300,127300,0
20241113,153500,15570007400,127300,127300,127300,127300,0
20241113,153400,15570007400,127300,127300,127300,127300,0
20241113,153300,15570007400,127300,127300,127300,127300,0
20241113,153200,15570007400,127300,127300,127300,127300,0
20241113,153100,15570007400,127300,127300,127300,127300,0
20241113,153000,15570007400,127300,127300,127300,127300,2363
20241113,152900,15269197500,127500,127500,127500,127500,0
20241113,152800,15269197500,127500,127500,127500,127500,0
20241113,152700,15269197500,127500,127500,127500,127500,0
20241113,152600,15269197500,127500,127500,127500,127500,0
20241113,152500,15269197500,127500,127500,127500,127500,0
20241113,152400,15269197500,127500,127500,127500,127500,0
20241113,152300,15269197500,127500,127500,127500,127500,0
20241113,152200,15269197500,127500,127500,127500,127500,0
20241113,152100,15269197500,127500,127500,127500,127500,0
20241113,152000,15269197500,127500,127500,127500,127500,0
20241113,151900,15269197500,127500,127600,127600,127400,211
20241113,151800,15242305200,127600,127500,127600,127400,448
20241113,151700,15185183200,127500,127500,127600,127500,709
20241113,151600,15094768700,127500,127700,127700,127500,862
20241113,151500,14984772500,127700,127700,127900,127600,275
20241113,151400,14949644400,127800,127900,127900,127700,495
20241113,151300,14886398800,127900,127900,128000,127800,312
20241113,151200,14846508300,127900,128000,128000,127900,261
20241113,151100,14813126100,128000,128200,128200,127900,714
20241113,151000,14721709800,128200,128000,128200,128000,96
20241113,150900,14709412200,128000,128200,128300,128000,260
20241113,150800,14676116200,128300,128200,128300,128200,89
20241113,150700,14664699400,128200,128300,128300,128000,334
20241113,150600,14621897900,128200,128000,128400,128000,122
20241113,150500,14606255800,128000,128100,128100,128000,68
20241113,150400,14597547500,128100,127900,128400,127900,316
20241113,150300,14557080300,127800,127900,127900,127700,661
20241113,150200,14472597400,127900,127900,128100,127800,475
20241113,150100,14411790100,127900,127800,128000,127800,221
20241113,150000,14383524400,127800,127800,128000,127700,620
20241113,145900,14304292300,127700,127800,127800,127700,266
20241113,145800,14270316700,127800,127600,127800,127600,303
20241113,145700,14231629400,127600,127800,127800,127600,789
20241113,145600,14130895400,127800,127900,127900,127800,344
20241113,145500,14086928300,127800,127800,127900,127700,193
20241113,145400,14062264500,128000,127800,128000,127800,273
20241113,145300,14027328100,127800,128000,128000,127800,1271
20241113,145200,13864763600,127900,128000,128100,127900,133
20241113,145100,13847739200,128100,128000,128100,128000,97
20241113,145000,13835320300,128000,128000,128000,128000,67
20241113,144900,13826744300,128000,127900,128000,127900,140
20241113,144800,13808829400,127900,128000,128000,127900,93
20241113,144700,13796934000,127900,128000,128000,127900,56
20241113,144600,13789768200,128000,127800,128000,127700,429
20241113,144500,13734919700,127800,127800,127900,127700,395
20241113,144400,13684447000,127900,127700,128000,127700,193
20241113,144300,13659771500,127800,127900,127900,127700,643
20241113,144200,13577624500,127900,128000,128100,127800,804
20241113,144100,13474758500,128000,128200,128200,128000,1457
20241113,144000,13288238000,128100,128300,128300,128100,556
20241113,143900,13217004100,128200,128400,128400,128200,372
20241113,143800,13169308800,128400,128300,128400,128300,66
20241113,143700,13160840600,128300,128500,128500,128300,55
20241113,143600,13153776200,128600,128500,128700,128400,84
20241113,143500,13142979400,128500,128400,128600,128400,184
20241113,143400,13119334300,128400,128500,128500,128300,63
20241113,143300,13111247700,128300,128500,128500,128300,442
20241113,143200,13054516900,128500,128400,128500,128400,223
20241113,143100,13025882700,128400,128500,128500,128400,110
20241113,143000,13011755800,128500,128700,128700,128400,1098
20241113,142900,12870632600,128700,128800,128800,128700,171
20241113,142800,12848618300,128800,128900,128900,128800,138
20241113,142700,12830843100,128900,128900,128900,128900,43
20241113,142600,12825300400,128900,129000,129000,128900,325
20241113,142500,12783375700,129100,129000,129100,129000,102
20241113,142400,12770212100,129000,129000,129000,128900,87
20241113,142300,12758993400,129000,128900,129000,128900,263
20241113,142200,12725084300,128800,128800,128900,128800,28
20241113,142100,12721476100,128700,128600,128700,128600,132
20241113,142000,12704491400,128700,128700,128700,128600,261
20241113,141900,12670917500,128700,128700,128700,128600,194
20241113,141800,12645965500,128700,128900,128900,128600,407
20241113,141700,12593563100,128900,129300,129400,128900,877
20241113,141600,12480415200,129300,129300,129400,129300,109
20241113,141500,12466320400,129300,129200,129300,129000,187
20241113,141400,12442178300,129300,129300,129400,129300,65
20241113,141300,12433772000,129300,129100,129400,129100,86
20241113,141200,12422660000,129100,129100,129100,129000,163
20241113,141100,12401619900,129000,129300,129300,129000,187
20241113,141000,12377461900,129400,129400,129400,129300,142
20241113,140900,12359092100,129300,129300,129400,129300,71
20241113,140800,12349907200,129200,129000,129200,129000,54
20241113,140700,12342934600,129100,129100,129300,128900,217
20241113,140600,12314931800,129200,129100,129400,129100,198
20241113,140500,12289343800,129100,128900,129100,128900,26
20241113,140400,12285989400,128800,128800,128900,128800,71
20241113,140300,12276839800,128800,128900,128900,128800,217
20241113,140200,12248885800,129000,129000,129100,128800,115
20241113,140100,12234053400,129000,129000,129000,128900,27
20241113,140000,12230571800,129000,129600,129700,129000,367
20241113,135900,12183145200,129400,129200,129700,129200,698
20241113,135800,12092727100,129200,129000,129300,128900,303
20241113,135700,12053613700,128900,128700,128900,128700,333
20241113,135600,12010714000,128700,128700,129000,128700,425
20241113,135500,11955994900,128700,128900,129000,128700,445
20241113,135400,11898662500,128900,128800,128900,128700,661
20241113,135300,11813529600,128800,128900,129000,128800,99
20241113,135200,11800773900,129000,128900,129100,128700,56
20241113,135100,11793555200,128800,129300,129300,128700,584
20241113,135000,11718246700,129300,129400,129500,129200,590
20241113,134900,11641933400,129400,129500,129600,129400,344
20241113,134800,11597390000,129500,129800,129800,129500,341
20241113,134700,11553186500,129800,129900,129900,129600,353
20241113,134600,11507403700,129800,130200,130200,129700,1001
20241113,134500,11377263300,130300,130300,130400,130200,54
20241113,134400,11370224300,130200,130300,130500,130200,100
20241113,134300,11357189500,130200,130700,130700,130200,34
20241113,134200,11352756400,130400,130300,130400,130200,309
20241113,134100,11312502700,130300,130400,130400,130300,86
20241113,134000,11301289500,130400,130700,130700,130400,11
20241113,133900,11299854500,130300,130600,130700,130300,145
20241113,133800,11280929800,130600,130500,130600,130500,52
20241113,133700,11274139600,130600,130300,130600,130300,34
20241113,133600,11269703100,130300,130700,130700,130300,235
20241113,133500,11239029900,130700,130700,130700,130700,82
20241113,133400,11228312500,130800,131000,131000,130700,105
20241113,133300,11214577000,131000,131000,131000,131000,129
20241113,133200,11197678000,131000,131200,131200,131000,316
20241113,133100,11156250800,131200,131100,131200,131100,145
20241113,133000,11137239500,131100,131200,131200,131100,126
20241113,132900,11120713700,131200,131200,131200,131200,21
20241113,132800,11117958500,131200,131100,131200,131100,189
20241113,132700,11093164600,131200,131100,131200,131000,106
20241113,132600,11079269800,131100,131100,131100,130800,685
20241113,132500,10989488800,131100,131100,131200,131100,101
20241113,132400,10976237800,131200,130800,131200,130600,246
20241113,132300,10944011600,130800,130900,130900,130500,100
20241113,132200,10930930300,131000,130500,131000,130200,467
20241113,132100,10869968600,130300,130400,130400,130300,154
20241113,132000,10849898600,130300,130300,130400,130300,69
20241113,131900,10840904300,130300,130300,130400,130200,155
20241113,131800,10820709200,130300,130200,130400,130100,74
20241113,131700,10811071800,130500,130600,130600,130200,20
20241113,131600,10808464300,130600,130000,130600,130000,146
20241113,131500,10789455400,130300,130600,130600,130000,938
20241113,131400,10667299100,130500,130900,131000,130500,857
20241113,131300,10555282900,130900,131000,131000,130800,271
20241113,131200,10519814600,131000,131100,131300,130900,462
20241113,131100,10459287100,131100,131400,131400,131100,224
20241113,131000,10429911300,131400,131200,131400,131200,49
20241113,130900,10423478900,131200,131400,131400,131200,68
20241113,130800,10414553300,131400,131300,131400,131300,101
20241113,130700,10401282600,131400,131300,131500,131300,65
20241113,130600,10392741400,131300,131700,131700,131300,13
20241113,130500,10391033300,131700,131700,131700,131500,244
20241113,130400,10358906300,131700,131500,131700,131400,113
20241113,130300,10344047800,131500,131500,131500,131500,32
20241113,130200,10339839800,131500,131700,131800,131500,153
20241113,130100,10319700300,131700,131500,131700,131500,53
20241113,130000,10312723600,131400,131600,131600,131400,162
20241113,125900,10291423100,131400,131200,131400,131200,205
20241113,125800,10264504100,131300,131600,131600,131200,399
20241113,125700,10212028900,131800,131700,131800,131600,216
20241113,125600,10183574800,131700,131800,131800,131700,159
20241113,125500,10162632300,131800,131800,131800,131700,124
20241113,125400,10146289200,131900,131700,131900,131600,97
20241113,125300,10133499400,131800,132300,132300,131800,177
20241113,125200,10110153100,132100,132000,132300,131900,993
20241113,125100,9979009300,132000,131600,132000,131600,178
20241113,125000,9955535300,131600,131400,131600,131400,358
20241113,124900,9908466000,131400,131500,131500,131300,33
20241113,124800,9904127800,131300,131300,131300,131200,158
20241113,124700,9883382700,131300,131200,131300,131200,56
20241113,124600,9876032600,131200,131600,131600,131200,196
20241113,124500,9850268200,132000,131100,132000,131000,496
20241113,124400,9785130800,131100,131800,131800,131100,354
20241113,124300,9738601900,131800,131500,131800,131400,96
20241113,124200,9725962200,131600,131800,131800,131600,100
20241113,124100,9712793600,131800,131600,131900,131600,149
20241113,124000,9693161700,131500,131400,131500,131400,147
20241113,123900,9673836200,131100,131100,131100,130900,99
20241113,123800,9660863900,131500,131200,131500,131000,309
20241113,123700,9620266300,131200,131200,131200,131200,5
20241113,123600,9619610300,131200,131200,131200,130900,391
20241113,123500,9568348300,131200,131300,131300,131200,185
20241113,123400,9544073200,131300,131300,131400,131200,115
20241113,123300,9528978300,131400,131200,131400,131200,33
20241113,123200,9524644300,131200,131500,131500,131200,148
20241113,123100,9505210200,131500,131200,131500,131200,169
20241113,123000,9483033400,131200,131400,131600,131200,340
20241113,122900,9438381600,131400,131700,131700,131400,371
20241113,122800,9389581100,131700,131700,131800,131600,209
20241113,122700,9362059700,131700,131900,132000,131600,425
20241113,122600,9306038200,132000,132400,132700,132000,620
20241113,122500,9224094600,132500,132900,132900,132400,870
20241113,122400,9108626000,132800,132500,132800,132500,495
20241113,122300,9042938400,132500,132200,132500,132200,288
20241113,122200,9004804100,132300,132200,132400,132100,144
20241113,122100,8985759100,132200,132100,132200,131700,579
20241113,122000,8909402500,132100,132600,132600,132000,1769
20241113,121900,8675424100,132500,132300,132700,132300,1297
20241113,121800,8503583300,132300,132100,132300,132100,232
20241113,121700,8472894200,132200,132200,132300,132100,526
20241113,121600,8403335900,132200,132100,132300,132000,341
20241113,121500,8358273600,132200,132500,132600,132200,1209
20241113,121400,8198268000,132500,132000,132500,131900,384
20241113,121300,8147522500,132000,131900,132000,131700,587
20241113,121200,8070046400,131900,131600,131900,131600,564
20241113,121100,7995733400,131600,131600,131700,131300,762
20241113,121000,7895420400,131600,131200,131600,131200,2145
20241113,120900,7613582200,130900,130800,131100,130700,858
20241113,120800,7501267100,130700,130800,130800,130600,158
20241113,120700,7480614800,130700,130600,130800,130600,41
20241113,120600,7475256700,130600,130500,130800,130500,577
20241113,120500,7399938200,130500,130400,130500,130400,149
20241113,120400,7380496600,130400,130200,130500,130200,124
20241113,120300,7364334600,130200,130600,130700,130200,128
20241113,120200,7347650500,130600,129900,130600,129800,1335
20241113,120100,7174021400,129900,129600,129900,129500,259
20241113,120000,7140398700,129800,129300,129900,129300,381
20241113,115900,7090975000,129300,128700,129600,128700,579
20241113,115800,7016182000,128700,128600,129000,128600,230
20241113,115700,6986573600,128600,128500,128600,128500,81
20241113,115600,6976164300,128500,128400,128500,128400,268
20241113,115500,6941738000,128500,128900,128900,128500,291
20241113,115400,6904319800,128900,128700,129000,128600,129
20241113,115300,6887723800,128600,128700,128700,128600,50
20241113,115200,6881290000,128700,128700,128700,128700,52
20241113,115100,6874597600,128700,128600,128700,128600,76
20241113,115000,6864818400,128600,128700,128700,128500,140
20241113,114900,6846811900,128800,128800,128800,128700,115
20241113,114800,6832000600,128700,128700,129000,128600,110
20241113,114700,6817840400,128700,128600,128900,128600,33
20241113,114600,6813591200,128600,129000,129000,128500,267
20241113,114500,6779230200,129000,129000,129000,128900,21
20241113,114400,6776521600,129000,128900,129000,128900,63
20241113,114300,6768396900,129000,129200,129200,129000,64
20241113,114200,6760137100,129300,129100,129300,128900,61
20241113,114100,6752261400,128900,129300,129300,128800,49
20241113,114000,6745942000,129300,129300,129300,129000,74
20241113,113900,6736376200,129400,129200,129400,129200,63
20241113,113800,6728235400,129200,128900,129200,128900,126
20241113,113700,6711984600,128900,128500,128900,128500,50
20241113,113600,6705548600,128500,128500,128500,128400,348
20241113,113500,6660840700,128400,128600,128700,128400,294
20241113,113400,6623055100,128500,128600,128600,128500,118
20241113,113300,6607883200,128600,128700,128700,128600,100
20241113,113200,6595022200,128600,128800,128800,128600,405
20241113,113100,6542900100,128800,128900,129000,128800,376
20241113,113000,6494458000,129100,129000,129100,128900,48
20241113,112900,6488266500,129000,129200,129200,129000,411
20241113,112800,6435239900,129100,129000,129100,129000,39
20241113,112700,6430208700,129100,129100,129100,129000,186
20241113,112600,6406198800,129100,129100,129200,129000,341
20241113,112500,6362191400,129200,129100,129200,129100,207
20241113,112400,6335464400,129100,129300,129300,129100,214
20241113,112300,6307815000,129100,129400,129400,129100,351
20241113,112200,6262443500,129400,129400,129500,129300,138
20241113,112100,6244586800,129400,129400,129600,129400,96
20241113,112000,6232159800,129400,129500,129600,129400,158
20241113,111900,6211704800,129500,129800,129900,129500,571
20241113,111800,6137720800,129900,129700,129900,129700,72
20241113,111700,6128370900,129700,129800,130000,129700,135
20241113,111600,6110852400,129900,130000,130100,129900,203
20241113,111500,6084474500,130100,130100,130100,130100,34
20241113,111400,6080051100,130000,130000,130100,130000,64
20241113,111300,6071731000,130100,130100,130100,130000,238
20241113,111200,6040785700,130100,130100,130200,130100,164
20241113,111100,6019448600,130100,130300,130300,130100,15
20241113,111000,6017495300,130300,130200,130400,130200,38
20241113,110900,6012541900,130200,130400,130400,130100,272
20241113,110800,5977111300,130500,130400,130500,130400,47
20241113,110700,5970980800,130400,130400,130400,130300,246
20241113,110600,5938906600,130300,130300,130400,130300,35
20241113,110500,5934346000,130300,130200,130400,130200,34
20241113,110400,5929917500,130400,130400,130400,130200,111
20241113,110300,5915456200,130300,130500,130600,130300,157
20241113,110200,5894986600,130500,130600,130600,130400,73
20241113,110100,5885459500,130500,130600,130700,130400,57
20241113,110000,5878018900,130600,130700,130700,130600,89
20241113,105900,5866395400,130700,130600,130700,130600,93
20241113,105800,5854244500,130700,130300,130700,130300,95
20241113,105700,5841862600,130300,130700,130700,130300,287
20241113,105600,5804403700,130700,130500,130700,130500,91
20241113,105500,5792517600,130600,130500,130600,130500,254
20241113,105400,5759359300,130500,130600,130600,130500,72
20241113,105300,5749956300,130600,130400,130600,130400,48
20241113,105200,5743691300,130600,130600,130600,130500,48
20241113,105100,5737423200,130500,130500,130500,130500,54
20241113,105000,5730376200,130400,130500,130500,130400,74
20241113,104900,5720721300,130500,130500,130600,130400,109
20241113,104800,5706489200,130400,130400,130600,130400,57
20241113,104700,5699050000,130500,130500,130500,130400,57
20241113,104600,5691613600,130500,130500,130600,130500,155
20241113,104500,5671375100,130500,130400,130500,130300,205
20241113,104400,5644630800,130400,130300,130400,130300,122
20241113,104300,5628727500,130300,130200,130300,130200,181
20241113,104200,5605144800,130200,130000,130200,130000,210
20241113,104100,5577820400,130000,130100,130200,130000,159
20241113,104000,5557146600,130100,130000,130200,130000,531
20241113,103900,5488081700,129900,129800,129900,129700,536
20241113,103800,5418496900,129800,129700,129800,129600,44
20241113,103700,5412788300,129700,129600,129700,129600,379
20241113,103600,5363640800,129600,129700,129700,129600,207
20241113,103500,5336796600,129700,129500,129800,129500,290
20241113,103400,5299213300,129500,129600,129800,129500,536
20241113,103300,5229767000,129600,129800,129800,129600,269
20241113,103200,5194885400,129800,129700,129800,129700,88
20241113,103100,5183465400,129800,130000,130000,129800,88
20241113,103000,5172039700,129800,129900,130000,129800,176
20241113,102900,5149170800,129900,129900,130000,129700,179
20241113,102800,5125914600,129900,129800,129900,129700,122
20241113,102700,5110081900,129900,129800,130000,129800,185
20241113,102600,5086057300,129800,129800,130000,129800,222
20241113,102500,5057214600,130000,129800,130000,129700,58
20241113,102400,5049685400,129900,129900,130000,129700,216
20241113,102300,5021631000,129900,129900,130100,129700,207
20241113,102200,4994757400,130000,130000,130000,129700,182
20241113,102100,4971124600,130000,130000,130100,130000,144
20241113,102000,4952397200,130000,129900,130000,129800,141
20241113,101900,4934072400,130000,130000,130100,130000,77
20241113,101800,4924061700,130100,129800,130100,129800,77
20241113,101700,4914053200,129800,129900,129900,129800,87
20241113,101600,4902759100,129800,130100,130200,129800,68
20241113,101500,4893914100,130200,130100,130200,129800,104
20241113,101400,4880389300,129700,130300,130300,129700,435
20241113,101300,4823804400,130100,130400,130500,130100,226
20241113,101200,4794348800,130400,130300,130400,130100,181
20241113,101100,4770777600,130100,129900,130400,129700,1130
20241113,101000,4623822800,129900,129800,130000,129700,162
20241113,100900,4602795600,130100,129800,130100,129700,324
20241113,100800,4560706500,129800,130300,130400,129800,778
20241113,100700,4459555000,130200,130400,130500,130100,155
20241113,100600,4439373500,130200,130700,131000,130200,417
20241113,100500,4384969500,130700,131100,131100,130600,431
20241113,100400,4328594700,131100,131000,131100,131000,151
20241113,100300,4308806600,131000,131100,131100,131000,92
20241113,100200,4296748300,131100,130900,131100,130900,222
20241113,100100,4267662000,130900,131100,131100,130900,71
20241113,100000,4258360600,131100,130900,131200,130800,91
20241113,095900,4246432000,131000,131000,131000,130800,78
20241113,095800,4236218500,131100,131000,131100,130800,159
20241113,095700,4215401900,131000,131200,131200,130900,304
20241113,095600,4175556600,131300,131000,131300,131000,136
20241113,095500,4157711100,130800,131000,131200,130800,88
20241113,095400,4146175500,131000,131000,131000,130600,463
20241113,095300,4085600500,131000,131100,131100,130900,348
20241113,095200,4040010400,131000,131300,131300,131000,47
20241113,095100,4033848700,131300,131300,131400,131200,231
20241113,095000,4003519100,131300,131000,131300,130900,682
20241113,094900,3914066100,131000,131000,131100,130900,231
20241113,094800,3883793500,130900,131000,131000,130700,571
20241113,094700,3809065300,130900,130900,131000,130700,236
20241113,094600,3778196400,130700,131000,131000,130700,87
20241113,094500,3766820900,131000,130700,131100,130600,274
20241113,094400,3730981200,130700,130700,130700,130500,128
20241113,094300,3714257900,130700,130700,131000,130600,204
20241113,094200,3687600900,130700,131000,131200,130700,94
20241113,094100,3675296700,131000,130800,131200,130700,190
20241113,094000,3650397000,130800,131000,131000,130700,32
20241113,093900,3646208900,131000,131400,131400,130700,528
20241113,093800,3577101300,131200,131400,131500,131200,468
20241113,093700,3515619600,131300,131400,131400,131300,209
20241113,093600,3488166900,131400,131300,131500,131300,397
20241113,093500,3436008100,131300,131000,131300,131000,508
20241113,093400,3369377200,131000,130600,131200,130600,646
20241113,093300,3284849300,130600,130500,130600,130400,135
20241113,093200,3267232300,130500,129800,130500,129600,804
20241113,093100,3162604600,129700,129000,129900,129000,295
20241113,093000,3124390800,129200,128300,129200,127800,1099
20241113,092900,2983126200,128400,128100,128600,127700,612
20241113,092800,2904793500,128000,128500,128800,127900,1114
20241113,092700,2762114200,128500,128500,128700,128200,673
20241113,092600,2675754900,128500,128600,129000,128400,599
20241113,092500,2598667600,128500,128500,128700,128500,236
20241113,092400,2568339500,128500,128500,128700,128400,710
20241113,092300,2477093600,128600,128600,128700,128500,349
20241113,092200,2432214900,128600,128600,128800,128500,775
20241113,092100,2332504400,128500,128700,128900,128500,1249
20241113,092000,2171894700,128700,129100,129100,128700,1851
20241113,091900,1933218900,129100,129500,129500,129100,1380
20241113,091800,1754730300,129500,129600,129700,129500,558
20241113,091700,1682451300,129600,129700,129800,129600,383
20241113,091600,1632799200,129700,129800,129900,129700,568
20241113,091500,1559105500,129800,129900,129900,129800,462
20241113,091400,1499110300,129900,129800,130500,129800,242
20241113,091300,1467658200,129800,130300,130700,129800,264
20241113,091200,1433301600,130300,129800,130300,129700,531
20241113,091100,1364277600,130100,129600,130100,129600,879
20241113,091000,1250241000,129600,129800,129800,129500,706
20241113,090900,1158738500,129700,130000,130000,129700,1170
20241113,090800,1006876800,130000,130500,130600,129900,1319
20241113,090700,835361400,130600,131200,131300,130400,801
20241113,090600,730597100,131300,131200,131300,130800,172
20241113,090500,708058400,130700,130800,131200,130500,267
20241113,090400,673177200,130700,131000,131000,130600,270
20241113,090300,637874300,130700,130500,131100,130500,432
20241113,090200,581375400,130500,130400,131300,130400,458
20241113,090100,521547100,130000,129900,130500,129900,1624
20241113,090000,310499600,129900,131300,131300,129800,2302