KissMeData/277810/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,205600,13574621900,140400,140400,140400,140400,1536
20241120,205500,13574621900,140400,140400,140400,140400,0
20241120,205400,13574621900,140400,140400,140400,140400,0
20241120,205300,13574621900,140400,140400,140400,140400,0
20241120,205200,13574621900,140400,140400,140400,140400,0
20241120,205100,13574621900,140400,140400,140400,140400,0
20241120,205000,13574621900,140400,140400,140400,140400,0
20241120,204900,13574621900,140400,140400,140400,140400,0
20241120,204800,13574621900,140400,140400,140400,140400,0
20241120,204700,13574621900,140400,140400,140400,140400,0
20241120,204600,13574621900,140400,140400,140400,140400,0
20241120,204500,13574621900,140400,140400,140400,140400,0
20241120,204400,13574621900,140400,140400,140400,140400,0
20241120,204300,13574621900,140400,140400,140400,140400,0
20241120,204200,13574621900,140400,140400,140400,140400,0
20241120,204100,13574621900,140400,140400,140400,140400,0
20241120,204000,13574621900,140400,140400,140400,140400,0
20241120,203900,13574621900,140400,140400,140400,140400,0
20241120,203800,13574621900,140400,140400,140400,140400,0
20241120,203700,13574621900,140400,140400,140400,140400,0
20241120,203600,13574621900,140400,140400,140400,140400,0
20241120,203500,13574621900,140400,140400,140400,140400,0
20241120,203400,13574621900,140400,140400,140400,140400,0
20241120,203300,13574621900,140400,140400,140400,140400,0
20241120,203200,13574621900,140400,140400,140400,140400,0
20241120,203100,13574621900,140400,140400,140400,140400,0
20241120,203000,13574621900,140400,140400,140400,140400,0
20241120,202900,13574621900,140400,140400,140400,140400,0
20241120,202800,13574621900,140400,140400,140400,140400,0
20241120,202700,13574621900,140400,140400,140400,140400,0
20241120,202600,13574621900,140400,140400,140400,140400,1536
20241120,202500,13574621900,140400,140400,140400,140400,0
20241120,202400,13574621900,140400,140400,140400,140400,0
20241120,202300,13574621900,140400,140400,140400,140400,0
20241120,202200,13574621900,140400,140400,140400,140400,0
20241120,202100,13574621900,140400,140400,140400,140400,0
20241120,202000,13574621900,140400,140400,140400,140400,0
20241120,201900,13574621900,140400,140400,140400,140400,0
20241120,201800,13574621900,140400,140400,140400,140400,0
20241120,201700,13574621900,140400,140400,140400,140400,0
20241120,201600,13574621900,140400,140400,140400,140400,0
20241120,201500,13574621900,140400,140400,140400,140400,0
20241120,201400,13574621900,140400,140400,140400,140400,0
20241120,201300,13574621900,140400,140400,140400,140400,0
20241120,201200,13574621900,140400,140400,140400,140400,0
20241120,201100,13574621900,140400,140400,140400,140400,0
20241120,201000,13574621900,140400,140400,140400,140400,0
20241120,200900,13574621900,140400,140400,140400,140400,0
20241120,200800,13574621900,140400,140400,140400,140400,0
20241120,200700,13574621900,140400,140400,140400,140400,0
20241120,200600,13574621900,140400,140400,140400,140400,0
20241120,200500,13574621900,140400,140400,140400,140400,0
20241120,200400,13574621900,140400,140400,140400,140400,0
20241120,200300,13574621900,140400,140400,140400,140400,0
20241120,200200,13574621900,140400,140400,140400,140400,0
20241120,200100,13574621900,140400,140400,140400,140400,0
20241120,200000,13574621900,140400,140400,140400,140400,0
20241120,195900,13574621900,140400,140400,140400,140400,0
20241120,195800,13574621900,140400,140400,140400,140400,0
20241120,195700,13574621900,140400,140400,140400,140400,0
20241120,195600,13574621900,140400,140400,140400,140400,1536
20241120,195500,13574621900,140400,140400,140400,140400,0
20241120,195400,13574621900,140400,140400,140400,140400,0
20241120,195300,13574621900,140400,140400,140400,140400,0
20241120,195200,13574621900,140400,140400,140400,140400,0
20241120,195100,13574621900,140400,140400,140400,140400,0
20241120,195000,13574621900,140400,140400,140400,140400,0
20241120,194900,13574621900,140400,140400,140400,140400,0
20241120,194800,13574621900,140400,140400,140400,140400,0
20241120,194700,13574621900,140400,140400,140400,140400,0
20241120,194600,13574621900,140400,140400,140400,140400,0
20241120,194500,13574621900,140400,140400,140400,140400,0
20241120,194400,13574621900,140400,140400,140400,140400,0
20241120,194300,13574621900,140400,140400,140400,140400,0
20241120,194200,13574621900,140400,140400,140400,140400,0
20241120,194100,13574621900,140400,140400,140400,140400,0
20241120,194000,13574621900,140400,140400,140400,140400,0
20241120,193900,13574621900,140400,140400,140400,140400,0
20241120,193800,13574621900,140400,140400,140400,140400,0
20241120,193700,13574621900,140400,140400,140400,140400,0
20241120,193600,13574621900,140400,140400,140400,140400,0
20241120,193500,13574621900,140400,140400,140400,140400,0
20241120,193400,13574621900,140400,140400,140400,140400,0
20241120,193300,13574621900,140400,140400,140400,140400,0
20241120,193200,13574621900,140400,140400,140400,140400,0
20241120,193100,13574621900,140400,140400,140400,140400,0
20241120,193000,13574621900,140400,140400,140400,140400,0
20241120,192900,13574621900,140400,140400,140400,140400,0
20241120,192800,13574621900,140400,140400,140400,140400,0
20241120,192700,13574621900,140400,140400,140400,140400,0
20241120,192600,13574621900,140400,140400,140400,140400,1536
20241120,192500,13574621900,140400,140400,140400,140400,0
20241120,192400,13574621900,140400,140400,140400,140400,0
20241120,192300,13574621900,140400,140400,140400,140400,0
20241120,192200,13574621900,140400,140400,140400,140400,0
20241120,192100,13574621900,140400,140400,140400,140400,0
20241120,192000,13574621900,140400,140400,140400,140400,0
20241120,191900,13574621900,140400,140400,140400,140400,0
20241120,191800,13574621900,140400,140400,140400,140400,0
20241120,191700,13574621900,140400,140400,140400,140400,0
20241120,191600,13574621900,140400,140400,140400,140400,0
20241120,191500,13574621900,140400,140400,140400,140400,0
20241120,191400,13574621900,140400,140400,140400,140400,0
20241120,191300,13574621900,140400,140400,140400,140400,0
20241120,191200,13574621900,140400,140400,140400,140400,0
20241120,191100,13574621900,140400,140400,140400,140400,0
20241120,191000,13574621900,140400,140400,140400,140400,0
20241120,190900,13574621900,140400,140400,140400,140400,0
20241120,190800,13574621900,140400,140400,140400,140400,0
20241120,190700,13574621900,140400,140400,140400,140400,0
20241120,190600,13574621900,140400,140400,140400,140400,0
20241120,190500,13574621900,140400,140400,140400,140400,0
20241120,190400,13574621900,140400,140400,140400,140400,0
20241120,190300,13574621900,140400,140400,140400,140400,0
20241120,190200,13574621900,140400,140400,140400,140400,0
20241120,190100,13574621900,140400,140400,140400,140400,0
20241120,190000,13574621900,140400,140400,140400,140400,0
20241120,185900,13574621900,140400,140400,140400,140400,0
20241120,185800,13574621900,140400,140400,140400,140400,0
20241120,185700,13574621900,140400,140400,140400,140400,0
20241120,185600,13574621900,140400,140400,140400,140400,1536
20241120,185500,13574621900,140400,140400,140400,140400,0
20241120,185400,13574621900,140400,140400,140400,140400,0
20241120,185300,13574621900,140400,140400,140400,140400,0
20241120,185200,13574621900,140400,140400,140400,140400,0
20241120,185100,13574621900,140400,140400,140400,140400,0
20241120,185000,13574621900,140400,140400,140400,140400,0
20241120,184900,13574621900,140400,140400,140400,140400,0
20241120,184800,13574621900,140400,140400,140400,140400,0
20241120,184700,13574621900,140400,140400,140400,140400,0
20241120,184600,13574621900,140400,140400,140400,140400,0
20241120,184500,13574621900,140400,140400,140400,140400,0
20241120,184400,13574621900,140400,140400,140400,140400,0
20241120,184300,13574621900,140400,140400,140400,140400,0
20241120,184200,13574621900,140400,140400,140400,140400,0
20241120,184100,13574621900,140400,140400,140400,140400,0
20241120,184000,13574621900,140400,140400,140400,140400,0
20241120,183900,13574621900,140400,140400,140400,140400,0
20241120,183800,13574621900,140400,140400,140400,140400,0
20241120,183700,13574621900,140400,140400,140400,140400,0
20241120,183600,13574621900,140400,140400,140400,140400,0
20241120,183500,13574621900,140400,140400,140400,140400,0
20241120,183400,13574621900,140400,140400,140400,140400,0
20241120,183300,13574621900,140400,140400,140400,140400,0
20241120,183200,13574621900,140400,140400,140400,140400,0
20241120,183100,13574621900,140400,140400,140400,140400,0
20241120,183000,13574621900,140400,140400,140400,140400,0
20241120,182900,13574621900,140400,140400,140400,140400,0
20241120,182800,13574621900,140400,140400,140400,140400,0
20241120,182700,13574621900,140400,140400,140400,140400,0
20241120,182600,13574621900,140400,140400,140400,140400,1536
20241120,182500,13574621900,140400,140400,140400,140400,0
20241120,182400,13574621900,140400,140400,140400,140400,0
20241120,182300,13574621900,140400,140400,140400,140400,0
20241120,182200,13574621900,140400,140400,140400,140400,0
20241120,182100,13574621900,140400,140400,140400,140400,0
20241120,182000,13574621900,140400,140400,140400,140400,0
20241120,181900,13574621900,140400,140400,140400,140400,0
20241120,181800,13574621900,140400,140400,140400,140400,0
20241120,181700,13574621900,140400,140400,140400,140400,0
20241120,181600,13574621900,140400,140400,140400,140400,0
20241120,181500,13574621900,140400,140400,140400,140400,0
20241120,181400,13574621900,140400,140400,140400,140400,0
20241120,181300,13574621900,140400,140400,140400,140400,0
20241120,181200,13574621900,140400,140400,140400,140400,0
20241120,181100,13574621900,140400,140400,140400,140400,0
20241120,181000,13574621900,140400,140400,140400,140400,0
20241120,180900,13574621900,140400,140400,140400,140400,0
20241120,180800,13574621900,140400,140400,140400,140400,0
20241120,180700,13574621900,140400,140400,140400,140400,0
20241120,180600,13574621900,140400,140400,140400,140400,0
20241120,180500,13574621900,140400,140400,140400,140400,0
20241120,180400,13574621900,140400,140400,140400,140400,0
20241120,180300,13574621900,140400,140400,140400,140400,0
20241120,180200,13574621900,140400,140400,140400,140400,0
20241120,180100,13574621900,140400,140400,140400,140400,0
20241120,180000,13574621900,140400,140400,140400,140400,0
20241120,175900,13574621900,140400,140400,140400,140400,0
20241120,175800,13574621900,140400,140400,140400,140400,0
20241120,175700,13574621900,140400,140400,140400,140400,0
20241120,175600,13574621900,140400,140400,140400,140400,1536
20241120,175500,13574621900,140400,140400,140400,140400,0
20241120,175400,13574621900,140400,140400,140400,140400,0
20241120,175300,13574621900,140400,140400,140400,140400,0
20241120,175200,13574621900,140400,140400,140400,140400,0
20241120,175100,13574621900,140400,140400,140400,140400,0
20241120,175000,13574621900,140400,140400,140400,140400,0
20241120,174900,13574621900,140400,140400,140400,140400,0
20241120,174800,13574621900,140400,140400,140400,140400,0
20241120,174700,13574621900,140400,140400,140400,140400,0
20241120,174600,13574621900,140400,140400,140400,140400,0
20241120,174500,13574621900,140400,140400,140400,140400,0
20241120,174400,13574621900,140400,140400,140400,140400,0
20241120,174300,13574621900,140400,140400,140400,140400,0
20241120,174200,13574621900,140400,140400,140400,140400,0
20241120,174100,13574621900,140400,140400,140400,140400,0
20241120,174000,13574621900,140400,140400,140400,140400,0
20241120,173900,13574621900,140400,140400,140400,140400,0
20241120,173800,13574621900,140400,140400,140400,140400,0
20241120,173700,13574621900,140400,140400,140400,140400,0
20241120,173600,13574621900,140400,140400,140400,140400,0
20241120,173500,13574621900,140400,140400,140400,140400,0
20241120,173400,13574621900,140400,140400,140400,140400,0
20241120,173300,13574621900,140400,140400,140400,140400,0
20241120,173200,13574621900,140400,140400,140400,140400,0
20241120,173100,13574621900,140400,140400,140400,140400,0
20241120,173000,13574621900,140400,140400,140400,140400,0
20241120,172900,13574621900,140400,140400,140400,140400,0
20241120,172800,13574621900,140400,140400,140400,140400,0
20241120,172700,13574621900,140400,140400,140400,140400,0
20241120,172600,13574621900,140400,140400,140400,140400,1536
20241120,172500,13574621900,140400,140400,140400,140400,0
20241120,172400,13574621900,140400,140400,140400,140400,0
20241120,172300,13574621900,140400,140400,140400,140400,0
20241120,172200,13574621900,140400,140400,140400,140400,0
20241120,172100,13574621900,140400,140400,140400,140400,0
20241120,172000,13574621900,140400,140400,140400,140400,0
20241120,171900,13574621900,140400,140400,140400,140400,0
20241120,171800,13574621900,140400,140400,140400,140400,0
20241120,171700,13574621900,140400,140400,140400,140400,0
20241120,171600,13574621900,140400,140400,140400,140400,0
20241120,171500,13574621900,140400,140400,140400,140400,0
20241120,171400,13574621900,140400,140400,140400,140400,0
20241120,171300,13574621900,140400,140400,140400,140400,0
20241120,171200,13574621900,140400,140400,140400,140400,0
20241120,171100,13574621900,140400,140400,140400,140400,0
20241120,171000,13574621900,140400,140400,140400,140400,0
20241120,170900,13574621900,140400,140400,140400,140400,0
20241120,170800,13574621900,140400,140400,140400,140400,0
20241120,170700,13574621900,140400,140400,140400,140400,0
20241120,170600,13574621900,140400,140400,140400,140400,0
20241120,170500,13574621900,140400,140400,140400,140400,0
20241120,170400,13574621900,140400,140400,140400,140400,0
20241120,170300,13574621900,140400,140400,140400,140400,0
20241120,170200,13574621900,140400,140400,140400,140400,0
20241120,170100,13574621900,140400,140400,140400,140400,0
20241120,170000,13574621900,140400,140400,140400,140400,0
20241120,165900,13574621900,140400,140400,140400,140400,0
20241120,165800,13574621900,140400,140400,140400,140400,0
20241120,165700,13574621900,140400,140400,140400,140400,0
20241120,165600,13574621900,140400,140400,140400,140400,1536
20241120,165500,13574621900,140400,140400,140400,140400,0
20241120,165400,13574621900,140400,140400,140400,140400,0
20241120,165300,13574621900,140400,140400,140400,140400,0
20241120,165200,13574621900,140400,140400,140400,140400,0
20241120,165100,13574621900,140400,140400,140400,140400,0
20241120,165000,13574621900,140400,140400,140400,140400,0
20241120,164900,13574621900,140400,140400,140400,140400,0
20241120,164800,13574621900,140400,140400,140400,140400,0
20241120,164700,13574621900,140400,140400,140400,140400,0
20241120,164600,13574621900,140400,140400,140400,140400,0
20241120,164500,13574621900,140400,140400,140400,140400,0
20241120,164400,13574621900,140400,140400,140400,140400,0
20241120,164300,13574621900,140400,140400,140400,140400,0
20241120,164200,13574621900,140400,140400,140400,140400,0
20241120,164100,13574621900,140400,140400,140400,140400,0
20241120,164000,13574621900,140400,140400,140400,140400,0
20241120,163900,13574621900,140400,140400,140400,140400,0
20241120,163800,13574621900,140400,140400,140400,140400,0
20241120,163700,13574621900,140400,140400,140400,140400,0
20241120,163600,13574621900,140400,140400,140400,140400,0
20241120,163500,13574621900,140400,140400,140400,140400,0
20241120,163400,13574621900,140400,140400,140400,140400,0
20241120,163300,13574621900,140400,140400,140400,140400,0
20241120,163200,13574621900,140400,140400,140400,140400,0
20241120,163100,13574621900,140400,140400,140400,140400,0
20241120,163000,13574621900,140400,140400,140400,140400,0
20241120,162900,13574621900,140400,140400,140400,140400,0
20241120,162800,13574621900,140400,140400,140400,140400,0
20241120,162700,13574621900,140400,140400,140400,140400,0
20241120,162600,13574621900,140400,140400,140400,140400,1536
20241120,162500,13574621900,140400,140400,140400,140400,0
20241120,162400,13574621900,140400,140400,140400,140400,0
20241120,162300,13574621900,140400,140400,140400,140400,0
20241120,162200,13574621900,140400,140400,140400,140400,0
20241120,162100,13574621900,140400,140400,140400,140400,0
20241120,162000,13574621900,140400,140400,140400,140400,0
20241120,161900,13574621900,140400,140400,140400,140400,0
20241120,161800,13574621900,140400,140400,140400,140400,0
20241120,161700,13574621900,140400,140400,140400,140400,0
20241120,161600,13574621900,140400,140400,140400,140400,0
20241120,161500,13574621900,140400,140400,140400,140400,0
20241120,161400,13574621900,140400,140400,140400,140400,0
20241120,161300,13574621900,140400,140400,140400,140400,0
20241120,161200,13574621900,140400,140400,140400,140400,0
20241120,161100,13574621900,140400,140400,140400,140400,0
20241120,161000,13574621900,140400,140400,140400,140400,0
20241120,160900,13574621900,140400,140400,140400,140400,0
20241120,160800,13574621900,140400,140400,140400,140400,0
20241120,160700,13574621900,140400,140400,140400,140400,0
20241120,160600,13574621900,140400,140400,140400,140400,0
20241120,160500,13574621900,140400,140400,140400,140400,0
20241120,160400,13574621900,140400,140400,140400,140400,0
20241120,160300,13574621900,140400,140400,140400,140400,0
20241120,160200,13574621900,140400,140400,140400,140400,0
20241120,160100,13574621900,140400,140400,140400,140400,0
20241120,160000,13574621900,140400,140400,140400,140400,0
20241120,155900,13574621900,140400,140400,140400,140400,0
20241120,155800,13574621900,140400,140400,140400,140400,0
20241120,155700,13574621900,140400,140400,140400,140400,0
20241120,155600,13574621900,140400,140400,140400,140400,1536
20241120,155500,13574621900,140400,140400,140400,140400,0
20241120,155400,13574621900,140400,140400,140400,140400,0
20241120,155300,13574621900,140400,140400,140400,140400,0
20241120,155200,13574621900,140400,140400,140400,140400,0
20241120,155100,13574621900,140400,140400,140400,140400,0
20241120,155000,13574621900,140400,140400,140400,140400,0
20241120,154900,13574621900,140400,140400,140400,140400,0
20241120,154800,13574621900,140400,140400,140400,140400,0
20241120,154700,13574621900,140400,140400,140400,140400,0
20241120,154600,13574621900,140400,140400,140400,140400,0
20241120,154500,13574621900,140400,140400,140400,140400,0
20241120,154400,13574621900,140400,140400,140400,140400,0
20241120,154300,13574621900,140400,140400,140400,140400,0
20241120,154200,13574621900,140400,140400,140400,140400,0
20241120,154100,13574621900,140400,140400,140400,140400,0
20241120,154000,13574621900,140400,140400,140400,140400,0
20241120,153900,13574621900,140400,140400,140400,140400,0
20241120,153800,13574621900,140400,140400,140400,140400,0
20241120,153700,13574621900,140400,140400,140400,140400,0
20241120,153600,13574621900,140400,140400,140400,140400,0
20241120,153500,13574621900,140400,140400,140400,140400,0
20241120,153400,13574621900,140400,140400,140400,140400,0
20241120,153300,13574621900,140400,140400,140400,140400,0
20241120,153200,13574621900,140400,140400,140400,140400,0
20241120,153100,13574621900,140400,140400,140400,140400,0
20241120,153000,13574621900,140400,140400,140400,140400,1536
20241120,152900,13358967500,139800,139800,139800,139800,0
20241120,152800,13358967500,139800,139800,139800,139800,0
20241120,152700,13358967500,139800,139800,139800,139800,0
20241120,152600,13358967500,139800,139800,139800,139800,0
20241120,152500,13358967500,139800,139800,139800,139800,0
20241120,152400,13358967500,139800,139800,139800,139800,0
20241120,152300,13358967500,139800,139800,139800,139800,0
20241120,152200,13358967500,139800,139800,139800,139800,0
20241120,152100,13358967500,139800,139800,139800,139800,0
20241120,152000,13358967500,139800,139800,139800,139800,0
20241120,151900,13358967500,139800,140200,140200,139800,290
20241120,151800,13318394300,140200,140100,140200,139800,257
20241120,151700,13282403900,140100,140200,140300,139800,73
20241120,151600,13272168600,139800,140400,140400,139800,80
20241120,151500,13260976600,140300,140000,140500,139700,226
20241120,151400,13229276900,140000,139700,140000,139600,348
20241120,151300,13180631500,139700,139800,139800,139600,105
20241120,151200,13165966600,139600,139800,139800,139600,125
20241120,151100,13148504500,139500,139600,139600,139400,290
20241120,151000,13108041700,139600,139700,139800,139500,206
20241120,150900,13079289700,139800,139700,139800,139700,154
20241120,150800,13057767800,139700,139700,139700,139500,613
20241120,150700,12972225300,139600,139900,139900,139600,236
20241120,150600,12939261800,139900,139900,139900,139800,120
20241120,150500,12922478200,139900,139800,139900,139700,58
20241120,150400,12914371800,139800,139900,139900,139800,176
20241120,150300,12889763900,139900,139900,140000,139800,122
20241120,150200,12872704200,140200,140000,140300,140000,73
20241120,150100,12862478000,140000,140500,140500,139700,639
20241120,150000,12772976200,140700,140600,140700,140500,101
20241120,145900,12758774100,140700,140900,141000,140300,221
20241120,145800,12727656700,141000,141100,141100,140900,178
20241120,145700,12702555600,141100,141200,141300,141000,410
20241120,145600,12644676600,141200,141200,141300,141000,807
20241120,145500,12530734100,141300,141100,141300,141100,393
20241120,145400,12475240300,141100,141000,141200,141000,946
20241120,145300,12341734200,141100,141000,141100,140900,435
20241120,145200,12280377100,140900,140500,141000,140400,750
20241120,145100,12174821500,140500,140700,140800,140100,384
20241120,145000,12120879500,140800,140700,140900,140600,384
20241120,144900,12066831400,140600,140800,140800,140500,309
20241120,144800,12023359200,140800,140900,140900,140600,203
20241120,144700,11994787900,140600,141000,141100,140600,447
20241120,144600,11931811300,141000,140900,141100,140900,278
20241120,144500,11892609700,141000,141100,141100,140800,283
20241120,144400,11852713800,141100,141000,141100,140900,710
20241120,144300,11752579500,141100,140900,141100,140900,367
20241120,144200,11700828300,141000,140900,141000,140800,261
20241120,144100,11664042200,140900,140900,140900,140800,320
20241120,144000,11618968900,140900,140800,140900,140700,466
20241120,143900,11553362700,140800,140700,140800,140600,177
20241120,143800,11528457000,140600,140600,140700,140600,225
20241120,143700,11496814500,140500,140500,140600,140400,162
20241120,143600,11474052800,140500,140500,140600,140000,309
20241120,143500,11430659300,140400,140000,140500,140000,494
20241120,143400,11361471500,140000,140000,140000,139900,214
20241120,143300,11331513700,139900,140000,140000,139900,128
20241120,143200,11313600800,140000,140000,140000,139900,99
20241120,143100,11299743000,140000,140000,140000,140000,53
20241120,143000,11292323000,139900,139900,140000,139900,156
20241120,142900,11270485500,140000,139900,140000,139900,26
20241120,142800,11266846400,139900,139900,139900,139800,54
20241120,142700,11259291900,139900,139900,140000,139800,79
20241120,142600,11248233300,139900,139900,140000,139800,54
20241120,142500,11240678700,139800,139800,139900,139800,76
20241120,142400,11230048200,139900,139900,140000,139900,77
20241120,142300,11219274900,139900,139900,140000,139900,90
20241120,142200,11206678100,139900,139900,140000,139900,60
20241120,142100,11198279300,139900,139800,139900,139800,88
20241120,142000,11185970100,139900,139800,139900,139800,118
20241120,141900,11169466700,139800,139800,139900,139800,64
20241120,141800,11160519400,139800,139800,139900,139800,58
20241120,141700,11152410900,139800,139800,139800,139700,52
20241120,141600,11145141600,139800,139800,139900,139800,82
20241120,141500,11133673000,139800,139700,139800,139700,41
20241120,141400,11127942300,139700,139600,139700,139600,236
20241120,141300,11094973300,139600,139600,139600,139500,57
20241120,141200,11087016700,139600,139600,139600,139400,180
20241120,141100,11061910400,139700,139600,139700,139500,42
20241120,141000,11056046900,139500,139500,139600,139500,67
20241120,140900,11046695100,139500,139400,139600,139400,8
20241120,140800,11045579300,139400,139500,139600,139400,59
20241120,140700,11037348700,139500,139500,139500,139400,30
20241120,140600,11033163800,139500,139500,139500,139500,1
20241120,140500,11033024300,139300,139300,139300,139300,79
20241120,140400,11022019600,139300,139400,139400,139200,46
20241120,140300,11015611700,139400,139400,139400,139400,17
20241120,140200,11013241900,139400,139400,139400,139400,243
20241120,140100,10979367700,139300,139200,139300,139100,208
20241120,140000,10950413900,139200,139300,139300,139200,123
20241120,135900,10933286000,139300,139300,139400,139300,63
20241120,135800,10924509100,139400,139400,139400,139200,211
20241120,135700,10895114200,139400,139400,139400,139400,17
20241120,135600,10892744400,139400,139200,139400,139100,656
20241120,135500,10801370500,139300,139300,139300,139200,7
20241120,135400,10800395700,139200,139300,139400,139200,483
20241120,135300,10733153400,139300,139300,139300,139300,69
20241120,135200,10723541700,139300,139400,139400,139300,212
20241120,135100,10694006600,139400,139600,139600,139400,396
20241120,135000,10638777100,139500,139600,139600,139500,108
20241120,134900,10623700600,139600,139700,139700,139600,73
20241120,134800,10613509700,139600,139700,139700,139600,65
20241120,134700,10604429300,139700,139800,139800,139700,108
20241120,134600,10589339600,139800,139700,139800,139700,24
20241120,134500,10585986100,139700,139800,139800,139700,33
20241120,134400,10581373000,139800,139800,139800,139800,29
20241120,134300,10577318800,139700,139700,139700,139700,42
20241120,134200,10571451400,139700,139700,139700,139600,6
20241120,134100,10570613300,139700,139700,139700,139600,151
20241120,134000,10549524800,139600,139700,139700,139600,8
20241120,133900,10548407600,139700,139600,139700,139600,103
20241120,133800,10534028600,139600,139600,139600,139500,301
20241120,133700,10492037500,139500,139600,139600,139500,28
20241120,133600,10488130400,139600,139600,139700,139600,19
20241120,133500,10485476700,139700,139700,139700,139600,288
20241120,133400,10445260300,139700,139700,139700,139700,3
20241120,133300,10444841200,139700,139700,139800,139700,26
20241120,133200,10441208900,139700,139700,139700,139600,435
20241120,133100,10380479400,139700,140000,140000,139700,306
20241120,133000,10337704700,140000,139900,140000,139900,39
20241120,132900,10332248100,139900,139800,139900,139700,11
20241120,132800,10330710300,139500,139600,139700,139500,70
20241120,132700,10320936100,139500,139600,139700,139400,215
20241120,132600,10290933000,139500,139400,139500,139300,162
20241120,132500,10268342200,139300,139300,139500,139200,529
20241120,132400,10194659900,139500,139700,139700,139400,644
20241120,132300,10104795900,139700,139900,139900,139700,437
20241120,132200,10043732100,139900,139900,139900,139800,48
20241120,132100,10037018600,139900,139900,139900,139800,74
20241120,132000,10026668200,139900,140200,140200,139900,811
20241120,131900,9913132100,140200,140100,140200,140000,72
20241120,131800,9903045500,140100,140200,140200,140100,114
20241120,131700,9887073700,140200,140300,140300,140200,223
20241120,131600,9855808200,140300,140300,140300,140200,7
20241120,131500,9854826400,140300,140300,140300,140300,87
20241120,131400,9842620300,140200,140200,140300,140200,13
20241120,131300,9840797500,140200,140200,140200,140200,7
20241120,131200,9839816100,140200,140200,140200,140200,3
20241120,131100,9839395500,140200,140000,140200,140000,13
20241120,131000,9837574300,140000,140000,140000,140000,21
20241120,130900,9834634300,140100,140100,140200,139900,281
20241120,130800,9795290700,140000,140100,140300,140000,599
20241120,130700,9711425200,140300,140100,140300,140000,100
20241120,130600,9697424200,140100,140100,140100,140100,8
20241120,130500,9696303400,140100,140100,140100,140000,197
20241120,130400,9668706700,140000,140200,140200,140000,296
20241120,130300,9627232400,140200,140400,140400,140100,463
20241120,130200,9562291400,140600,140500,140600,140500,52
20241120,130100,9554981900,140500,140500,140500,140500,11
20241120,130000,9553436400,140500,140500,140600,140400,134
20241120,125900,9534610600,140500,140400,140500,140400,53
20241120,125800,9527169200,140400,140400,140500,140400,18
20241120,125700,9524641800,140400,140500,140500,140400,48
20241120,125600,9517901900,140500,140500,140500,140500,20
20241120,125500,9515091900,140500,140500,140500,140400,81
20241120,125400,9503712100,140500,140500,140500,140400,35
20241120,125300,9498794700,140500,140500,140600,140500,111
20241120,125200,9483192300,140600,140500,140600,140500,95
20241120,125100,9469838900,140500,140500,140600,140400,141
20241120,125000,9450029200,140500,140500,140500,140400,107
20241120,124900,9434998700,140500,140600,140600,140500,66
20241120,124800,9425719200,140400,140300,140400,140300,53
20241120,124700,9418279800,140300,140400,140500,140300,128
20241120,124600,9400308000,140400,140600,140600,140400,227
20241120,124500,9368412200,140600,140800,140800,140600,53
20241120,124400,9360955400,140700,140700,140700,140600,55
20241120,124300,9353217900,140800,140800,140800,140700,21
20241120,124200,9350262600,140700,140800,140800,140700,94
20241120,124100,9337029100,140800,140900,140900,140800,18
20241120,124000,9334494500,140900,140800,141000,140800,68
20241120,123900,9324907000,140800,141000,141000,140800,135
20241120,123800,9305895700,141000,140900,141000,140900,106
20241120,123700,9290960000,140900,141000,141000,140900,14
20241120,123600,9288987200,140900,140900,141000,140900,83
20241120,123500,9277292300,140900,140800,140900,140500,147
20241120,123400,9256601500,140800,140800,140900,140800,212
20241120,123300,9226751600,140800,140700,140800,140600,113
20241120,123200,9210857900,140700,140900,140900,140700,29
20241120,123100,9206774400,140900,140800,140900,140800,91
20241120,123000,9193953500,140700,140800,140800,140700,23
20241120,122900,9190717000,140800,140800,140900,140800,74
20241120,122800,9180291400,140800,140800,140800,140700,101
20241120,122700,9166071900,140800,141000,141000,140800,156
20241120,122600,9144084700,141000,140900,141000,140900,10
20241120,122500,9142674900,140900,140900,141000,140900,58
20241120,122400,9134502500,140800,141000,141000,140800,84
20241120,122300,9122667300,141000,140900,141100,140800,108
20241120,122200,9107454700,141100,141000,141100,141000,125
20241120,122100,9089823200,140900,141100,141100,140900,240
20241120,122000,9055966400,141100,141100,141100,141000,93
20241120,121900,9042846500,141100,140900,141100,140900,115
20241120,121800,9026632000,140900,140900,141000,140800,150
20241120,121700,9005487700,140700,140800,141000,140700,198
20241120,121600,8977586200,140800,140600,140800,140600,22
20241120,121500,8974490000,140600,140500,140900,140500,20
20241120,121400,8971677200,140500,140500,140900,140500,109
20241120,121300,8956342400,140500,140600,140600,140400,95
20241120,121200,8942994800,140600,140800,140800,140600,46
20241120,121100,8936526700,140800,140700,140800,140600,296
20241120,121000,8894886400,140700,140800,140800,140700,26
20241120,120900,8891226800,140800,140800,140800,140800,81
20241120,120800,8879822000,140900,140800,140900,140800,44
20241120,120700,8873626300,140800,140600,140900,140600,92
20241120,120600,8860675800,140700,140900,140900,140600,79
20241120,120500,8849560400,140900,141000,141000,140800,217
20241120,120400,8818989700,141000,141100,141100,141000,25
20241120,120300,8815464200,141000,141100,141100,140900,96
20241120,120200,8801922000,141100,141000,141100,141000,126
20241120,120100,8784154900,141000,141100,141100,141000,83
20241120,120000,8772444400,141100,140900,141100,140900,32
20241120,115900,8767931300,140900,141000,141000,140900,10
20241120,115800,8766522100,140900,141000,141100,140900,123
20241120,115700,8749183900,141000,141000,141100,141000,129
20241120,115600,8730992300,140900,141000,141000,140900,102
20241120,115500,8716612500,140900,140800,140900,140800,33
20241120,115400,8711964500,141000,140900,141000,140900,116
20241120,115300,8695610500,140900,140900,140900,140800,17
20241120,115200,8693215400,141000,140600,141000,140600,221
20241120,115100,8662084800,140700,140600,140700,140600,5
20241120,115000,8661381500,140700,141000,141000,140700,179
20241120,114900,8636174100,140800,140900,140900,140800,134
20241120,114800,8617305100,140900,140900,141000,140900,160
20241120,114700,8594746200,140900,141000,141000,140900,148
20241120,114600,8573886100,140900,140900,141000,140600,119
20241120,114500,8557121600,140900,140700,140900,140600,93
20241120,114400,8544021200,140600,140600,140600,140600,7
20241120,114300,8543037000,140600,140600,140800,140600,87
20241120,114200,8530790600,140600,140800,140800,140600,81
20241120,114100,8519391200,140900,140800,140900,140800,21
20241120,114000,8516434200,140900,140900,141000,140900,106
20241120,113900,8501493700,140900,140900,141000,140900,51
20241120,113800,8494307700,140900,140700,140900,140700,23
20241120,113700,8491070600,140600,140700,140800,140600,110
20241120,113600,8475590700,140600,140600,140600,140500,21
20241120,113500,8472639100,140600,140500,140700,140500,21
20241120,113400,8469688200,140500,140500,140700,140500,87
20241120,113300,8457451700,140500,140500,140500,140400,48
20241120,113200,8450707800,140400,140500,140500,140400,13
20241120,113100,8448882400,140400,140600,140600,140400,45
20241120,113000,8442560200,140700,140600,140700,140600,129
20241120,112900,8424416100,140700,140600,140700,140600,21
20241120,112800,8421463000,140600,140600,140700,140600,68
20241120,112700,8411901700,140300,140300,140300,140300,2
20241120,112600,8411621100,140500,140300,140500,140300,77
20241120,112500,8400816200,140100,140100,140100,140100,22
20241120,112400,8397734000,140100,140300,140300,140100,126
20241120,112300,8380064600,140300,140400,140400,140100,71
20241120,112200,8370100300,140500,140600,140600,140500,111
20241120,112100,8354498400,140700,140600,140700,140600,6
20241120,112000,8353654700,140600,140800,140800,140600,79
20241120,111900,8342536700,140800,140800,140900,140800,58
20241120,111800,8334369700,140800,140800,140800,140800,15
20241120,111700,8332257700,140500,140400,140800,140400,104
20241120,111600,8317626400,140500,140500,140500,140500,27
20241120,111500,8313832900,140500,140800,140900,140500,123
20241120,111400,8296522800,140800,140500,140800,140500,38
20241120,111300,8291183000,140500,140400,140500,140400,32
20241120,111200,8286690000,140100,140200,140200,140100,30
20241120,111100,8282486600,140100,140300,140800,140100,53
20241120,111000,8275058800,140200,140600,140800,140200,158
20241120,110900,8252854500,140800,140800,140800,140800,3
20241120,110800,8252432100,140800,140800,140800,140400,233
20241120,110700,8219655200,140900,141000,141000,140800,34
20241120,110600,8214866300,141000,141000,141000,140800,109
20241120,110500,8199499300,141100,141200,141200,141100,71
20241120,110400,8189474600,141300,140800,141300,140800,127
20241120,110300,8171565700,140900,141000,141100,140800,313
20241120,110200,8127435300,141000,141300,141300,141000,166
20241120,110100,8103994700,141100,141200,141300,141100,59
20241120,110000,8095662500,141200,141200,141500,141200,40
20241120,105900,8090003100,141500,141200,141500,141200,642
20241120,105800,7999251500,141100,141000,141100,140900,180
20241120,105700,7973871700,141000,141000,141000,140900,93
20241120,105600,7960760300,141000,141000,141100,140900,201
20241120,105500,7932419500,141000,140900,141000,140900,241
20241120,105400,7898454300,140900,141000,141000,140900,68
20241120,105300,7888872300,141000,140900,141100,140600,848
20241120,105200,7769318500,140900,140400,140900,140200,842
20241120,105100,7650772500,140600,140400,140600,140400,206
20241120,105000,7621831000,140100,140100,140100,140000,89
20241120,104900,7609367100,140100,140200,140200,140100,108
20241120,104800,7594233000,140400,140500,140500,140300,161
20241120,104700,7571630200,140500,140500,140500,140400,114
20241120,104600,7555619200,140500,140400,140500,140400,96
20241120,104500,7542133500,140300,140500,140600,140300,118
20241120,104400,7525571600,140400,140800,140800,140300,36
20241120,104300,7520516900,140800,140600,140900,140500,623
20241120,104200,7432821000,140500,140000,140500,140000,937
20241120,104100,7301362100,140000,140000,140100,139700,596
20241120,104000,7217915000,140000,139700,140000,139700,343
20241120,103900,7169899400,139900,139900,139900,139700,46
20241120,103800,7163470000,139900,139900,140100,139700,163
20241120,103700,7140654000,140000,140100,140100,140000,80
20241120,103600,7129446300,140100,140200,140200,140100,149
20241120,103500,7108557700,139600,139900,140000,139600,295
20241120,103400,7067295000,139700,139600,140200,139600,85
20241120,103300,7055402800,139700,139900,140000,139600,257
20241120,103200,7019465800,139900,140000,140200,139900,293
20241120,103100,6978429700,139900,139600,139900,139500,420
20241120,103000,6919775300,139500,139200,139700,139200,303
20241120,102900,6877512900,139200,139000,139200,139000,115
20241120,102800,6861509900,139000,139000,139100,138900,217
20241120,102700,6831345700,139000,138800,139000,138800,455
20241120,102600,6768129000,138800,138800,138800,138700,54
20241120,102500,6760634700,138700,138700,138800,138600,308
20241120,102400,6717911600,138600,138600,138700,138500,96
20241120,102300,6704605400,138600,138500,138600,138500,28
20241120,102200,6700727300,138700,138500,138700,138400,283
20241120,102100,6661528200,138500,138400,138500,138400,87
20241120,102000,6649486000,138400,138400,138400,138400,7
20241120,101900,6648517200,138300,138300,138300,138200,90
20241120,101800,6636074600,138200,138300,138300,138100,888
20241120,101700,6513332000,138300,138500,138500,138300,254
20241120,101600,6478174800,138400,138500,138600,138400,48
20241120,101500,6471527900,138600,138500,138600,138500,28
20241120,101400,6467648900,138500,138500,138600,138500,199
20241120,101300,6440087000,138600,138600,138600,138500,104
20241120,101200,6425674100,138600,138800,138800,138600,32
20241120,101100,6421238000,138600,138900,138900,138600,207
20241120,101000,6392516200,138800,138900,138900,138800,52
20241120,100900,6385297700,138900,138800,138900,138800,92
20241120,100800,6372521400,138800,138900,139000,138800,143
20241120,100700,6352656700,138900,139000,139000,138900,23
20241120,100600,6349460600,138900,138900,139000,138800,38
20241120,100500,6344182600,138900,138800,138900,138800,44
20241120,100400,6338074800,138800,138700,138800,138700,73
20241120,100300,6327947700,138600,138700,138800,138600,65
20241120,100200,6318932000,138700,138700,138700,138600,109
20241120,100100,6303814600,138600,138600,138600,138500,142
20241120,100000,6284134400,138500,138600,138700,138500,422
20241120,095900,6225635900,138600,138800,138800,138600,109
20241120,095800,6210526000,138800,138800,138800,138600,118
20241120,095700,6194161800,138900,138600,138900,138500,181
20241120,095600,6169071600,138800,138600,138900,138600,780
20241120,095500,6060868300,138500,138300,138500,138300,254
20241120,095400,6025715400,138300,138300,138400,138300,74
20241120,095300,6015476600,138400,138400,138400,138300,92
20241120,095200,6002750500,138200,138400,138400,138200,138
20241120,095100,5983660400,138300,138300,138300,138200,470
20241120,095000,5918689400,138200,138500,138500,138200,270
20241120,094900,5881355100,138500,138500,138500,138400,224
20241120,094800,5850337600,138400,138500,138500,138400,389
20241120,094700,5796478400,138500,138800,138800,138500,31
20241120,094600,5792180600,138800,138800,138900,138600,218
20241120,094500,5761946300,138800,138700,139000,138700,82
20241120,094400,5750557000,138700,138800,139100,138700,248
20241120,094300,5716120200,138800,138400,138800,138200,756
20241120,094200,5611434000,138400,138200,138400,138200,193
20241120,094100,5584757200,138200,138000,138200,138000,571
20241120,094000,5505904100,138100,138100,138100,138000,271
20241120,093900,5468495100,138100,138200,138200,138000,574
20241120,093800,5389225100,138200,138100,138300,138100,707
20241120,093700,5291529700,138100,138100,138300,138100,603
20241120,093600,5208245300,138100,138600,138700,138100,3949
20241120,093500,4661770500,138600,138600,138700,138600,373
20241120,093400,4610070500,138600,138600,138700,138600,538
20241120,093300,4535477300,138600,138600,138700,138600,464
20241120,093200,4471166200,138700,138700,138700,138600,585
20241120,093100,4390075200,138700,138900,139000,138700,926
20241120,093000,4261518800,139000,139100,139200,138900,1452
20241120,092900,4059646600,139100,139400,139400,139100,714
20241120,092800,3960213000,139400,139500,139600,139300,248
20241120,092700,3925634500,139400,139400,139500,139400,153
20241120,092600,3904299900,139400,139600,139600,139400,269
20241120,092500,3866782400,139600,139700,139700,139600,110
20241120,092400,3851422800,139800,140100,140200,139800,219
20241120,092300,3820755400,140200,140300,140400,140200,298
20241120,092200,3778943500,140300,139900,140400,139900,884
20241120,092100,3655039800,139900,139700,139900,139400,244
20241120,092000,3620961300,139300,139200,139700,139200,1137
20241120,091900,3462455500,139200,139600,139700,139200,218
20241120,091800,3432077400,139200,139300,139400,139200,1166
20241120,091700,3269602900,139300,139400,139700,139300,369
20241120,091600,3218185200,139400,139800,140000,139400,879
20241120,091500,3095548700,139700,139600,139800,139500,658
20241120,091400,3003669500,139600,139700,139800,139600,278
20241120,091300,2964842100,139800,140100,140100,139600,140
20241120,091200,2945270100,140100,140400,140400,139700,833
20241120,091100,2828648200,140400,139500,140400,139200,1436
20241120,091000,2628370200,139500,138600,139500,138500,860
20241120,090900,2508838400,138600,138600,139100,138300,3086
20241120,090800,2080886500,138600,139600,139700,138600,3044
20241120,090700,1657210300,139800,139800,139900,139600,438
20241120,090600,1596028000,139800,139800,140500,139800,415
20241120,090500,1537957800,139800,139900,140400,139700,1247
20241120,090400,1363596100,139900,140000,140300,139800,1939
20241120,090300,1092163700,140200,140400,140600,140000,366
20241120,090200,1040825900,140400,140300,140600,139900,2329
20241120,090100,714607300,140100,140800,141200,140100,1151
20241120,090000,552865700,141200,142000,142000,139000,3796