KissMeData/033100/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191400,24613200000,56700,56700,56700,56700,12651
20241104,191300,24613200000,56700,56700,56700,56700,0
20241104,191200,24613200000,56700,56700,56700,56700,0
20241104,191100,24613200000,56700,56700,56700,56700,0
20241104,191000,24613200000,56700,56700,56700,56700,0
20241104,190900,24613200000,56700,56700,56700,56700,0
20241104,190800,24613200000,56700,56700,56700,56700,0
20241104,190700,24613200000,56700,56700,56700,56700,0
20241104,190600,24613200000,56700,56700,56700,56700,0
20241104,190500,24613200000,56700,56700,56700,56700,0
20241104,190400,24613200000,56700,56700,56700,56700,0
20241104,190300,24613200000,56700,56700,56700,56700,0
20241104,190200,24613200000,56700,56700,56700,56700,0
20241104,190100,24613200000,56700,56700,56700,56700,0
20241104,190000,24613200000,56700,56700,56700,56700,0
20241104,185900,24613200000,56700,56700,56700,56700,0
20241104,185800,24613200000,56700,56700,56700,56700,0
20241104,185700,24613200000,56700,56700,56700,56700,0
20241104,185600,24613200000,56700,56700,56700,56700,0
20241104,185500,24613200000,56700,56700,56700,56700,0
20241104,185400,24613200000,56700,56700,56700,56700,0
20241104,185300,24613200000,56700,56700,56700,56700,0
20241104,185200,24613200000,56700,56700,56700,56700,0
20241104,185100,24613200000,56700,56700,56700,56700,0
20241104,185000,24613200000,56700,56700,56700,56700,0
20241104,184900,24613200000,56700,56700,56700,56700,0
20241104,184800,24613200000,56700,56700,56700,56700,0
20241104,184700,24613200000,56700,56700,56700,56700,0
20241104,184600,24613200000,56700,56700,56700,56700,0
20241104,184500,24613200000,56700,56700,56700,56700,0
20241104,184400,24613200000,56700,56700,56700,56700,12651
20241104,184300,24613200000,56700,56700,56700,56700,0
20241104,184200,24613200000,56700,56700,56700,56700,0
20241104,184100,24613200000,56700,56700,56700,56700,0
20241104,184000,24613200000,56700,56700,56700,56700,0
20241104,183900,24613200000,56700,56700,56700,56700,0
20241104,183800,24613200000,56700,56700,56700,56700,0
20241104,183700,24613200000,56700,56700,56700,56700,0
20241104,183600,24613200000,56700,56700,56700,56700,0
20241104,183500,24613200000,56700,56700,56700,56700,0
20241104,183400,24613200000,56700,56700,56700,56700,0
20241104,183300,24613200000,56700,56700,56700,56700,0
20241104,183200,24613200000,56700,56700,56700,56700,0
20241104,183100,24613200000,56700,56700,56700,56700,0
20241104,183000,24613200000,56700,56700,56700,56700,0
20241104,182900,24613200000,56700,56700,56700,56700,0
20241104,182800,24613200000,56700,56700,56700,56700,0
20241104,182700,24613200000,56700,56700,56700,56700,0
20241104,182600,24613200000,56700,56700,56700,56700,0
20241104,182500,24613200000,56700,56700,56700,56700,0
20241104,182400,24613200000,56700,56700,56700,56700,0
20241104,182300,24613200000,56700,56700,56700,56700,0
20241104,182200,24613200000,56700,56700,56700,56700,0
20241104,182100,24613200000,56700,56700,56700,56700,0
20241104,182000,24613200000,56700,56700,56700,56700,0
20241104,181900,24613200000,56700,56700,56700,56700,0
20241104,181800,24613200000,56700,56700,56700,56700,0
20241104,181700,24613200000,56700,56700,56700,56700,0
20241104,181600,24613200000,56700,56700,56700,56700,0
20241104,181500,24613200000,56700,56700,56700,56700,0
20241104,181400,24613200000,56700,56700,56700,56700,12651
20241104,181300,24613200000,56700,56700,56700,56700,0
20241104,181200,24613200000,56700,56700,56700,56700,0
20241104,181100,24613200000,56700,56700,56700,56700,0
20241104,181000,24613200000,56700,56700,56700,56700,0
20241104,180900,24613200000,56700,56700,56700,56700,0
20241104,180800,24613200000,56700,56700,56700,56700,0
20241104,180700,24613200000,56700,56700,56700,56700,0
20241104,180600,24613200000,56700,56700,56700,56700,0
20241104,180500,24613200000,56700,56700,56700,56700,0
20241104,180400,24613200000,56700,56700,56700,56700,0
20241104,180300,24613200000,56700,56700,56700,56700,0
20241104,180200,24613200000,56700,56700,56700,56700,0
20241104,180100,24613200000,56700,56700,56700,56700,0
20241104,180000,24613200000,56700,56700,56700,56700,0
20241104,175900,24613200000,56700,56700,56700,56700,0
20241104,175800,24613200000,56700,56700,56700,56700,0
20241104,175700,24613200000,56700,56700,56700,56700,0
20241104,175600,24613200000,56700,56700,56700,56700,0
20241104,175500,24613200000,56700,56700,56700,56700,0
20241104,175400,24613200000,56700,56700,56700,56700,0
20241104,175300,24613200000,56700,56700,56700,56700,0
20241104,175200,24613200000,56700,56700,56700,56700,0
20241104,175100,24613200000,56700,56700,56700,56700,0
20241104,175000,24613200000,56700,56700,56700,56700,0
20241104,174900,24613200000,56700,56700,56700,56700,0
20241104,174800,24613200000,56700,56700,56700,56700,0
20241104,174700,24613200000,56700,56700,56700,56700,0
20241104,174600,24613200000,56700,56700,56700,56700,0
20241104,174500,24613200000,56700,56700,56700,56700,0
20241104,174400,24613200000,56700,56700,56700,56700,12651
20241104,174300,24613200000,56700,56700,56700,56700,0
20241104,174200,24613200000,56700,56700,56700,56700,0
20241104,174100,24613200000,56700,56700,56700,56700,0
20241104,174000,24613200000,56700,56700,56700,56700,0
20241104,173900,24613200000,56700,56700,56700,56700,0
20241104,173800,24613200000,56700,56700,56700,56700,0
20241104,173700,24613200000,56700,56700,56700,56700,0
20241104,173600,24613200000,56700,56700,56700,56700,0
20241104,173500,24613200000,56700,56700,56700,56700,0
20241104,173400,24613200000,56700,56700,56700,56700,0
20241104,173300,24613200000,56700,56700,56700,56700,0
20241104,173200,24613200000,56700,56700,56700,56700,0
20241104,173100,24613200000,56700,56700,56700,56700,0
20241104,173000,24613200000,56700,56700,56700,56700,0
20241104,172900,24613200000,56700,56700,56700,56700,0
20241104,172800,24613200000,56700,56700,56700,56700,0
20241104,172700,24613200000,56700,56700,56700,56700,0
20241104,172600,24613200000,56700,56700,56700,56700,0
20241104,172500,24613200000,56700,56700,56700,56700,0
20241104,172400,24613200000,56700,56700,56700,56700,0
20241104,172300,24613200000,56700,56700,56700,56700,0
20241104,172200,24613200000,56700,56700,56700,56700,0
20241104,172100,24613200000,56700,56700,56700,56700,0
20241104,172000,24613200000,56700,56700,56700,56700,0
20241104,171900,24613200000,56700,56700,56700,56700,0
20241104,171800,24613200000,56700,56700,56700,56700,0
20241104,171700,24613200000,56700,56700,56700,56700,0
20241104,171600,24613200000,56700,56700,56700,56700,0
20241104,171500,24613200000,56700,56700,56700,56700,0
20241104,171400,24613200000,56700,56700,56700,56700,12651
20241104,171300,24613200000,56700,56700,56700,56700,0
20241104,171200,24613200000,56700,56700,56700,56700,0
20241104,171100,24613200000,56700,56700,56700,56700,0
20241104,171000,24613200000,56700,56700,56700,56700,0
20241104,170900,24613200000,56700,56700,56700,56700,0
20241104,170800,24613200000,56700,56700,56700,56700,0
20241104,170700,24613200000,56700,56700,56700,56700,0
20241104,170600,24613200000,56700,56700,56700,56700,0
20241104,170500,24613200000,56700,56700,56700,56700,0
20241104,170400,24613200000,56700,56700,56700,56700,0
20241104,170300,24613200000,56700,56700,56700,56700,0
20241104,170200,24613200000,56700,56700,56700,56700,0
20241104,170100,24613200000,56700,56700,56700,56700,0
20241104,170000,24613200000,56700,56700,56700,56700,0
20241104,165900,24613200000,56700,56700,56700,56700,0
20241104,165800,24613200000,56700,56700,56700,56700,0
20241104,165700,24613200000,56700,56700,56700,56700,0
20241104,165600,24613200000,56700,56700,56700,56700,0
20241104,165500,24613200000,56700,56700,56700,56700,0
20241104,165400,24613200000,56700,56700,56700,56700,0
20241104,165300,24613200000,56700,56700,56700,56700,0
20241104,165200,24613200000,56700,56700,56700,56700,0
20241104,165100,24613200000,56700,56700,56700,56700,0
20241104,165000,24613200000,56700,56700,56700,56700,0
20241104,164900,24613200000,56700,56700,56700,56700,0
20241104,164800,24613200000,56700,56700,56700,56700,0
20241104,164700,24613200000,56700,56700,56700,56700,0
20241104,164600,24613200000,56700,56700,56700,56700,0
20241104,164500,24613200000,56700,56700,56700,56700,0
20241104,164400,24613200000,56700,56700,56700,56700,12651
20241104,164300,24613200000,56700,56700,56700,56700,0
20241104,164200,24613200000,56700,56700,56700,56700,0
20241104,164100,24613200000,56700,56700,56700,56700,0
20241104,164000,24613200000,56700,56700,56700,56700,0
20241104,163900,24613200000,56700,56700,56700,56700,0
20241104,163800,24613200000,56700,56700,56700,56700,0
20241104,163700,24613200000,56700,56700,56700,56700,0
20241104,163600,24613200000,56700,56700,56700,56700,0
20241104,163500,24613200000,56700,56700,56700,56700,0
20241104,163400,24613200000,56700,56700,56700,56700,0
20241104,163300,24613200000,56700,56700,56700,56700,0
20241104,163200,24613200000,56700,56700,56700,56700,0
20241104,163100,24613200000,56700,56700,56700,56700,0
20241104,163000,24613200000,56700,56700,56700,56700,0
20241104,162900,24613200000,56700,56700,56700,56700,0
20241104,162800,24613200000,56700,56700,56700,56700,0
20241104,162700,24613200000,56700,56700,56700,56700,0
20241104,162600,24613200000,56700,56700,56700,56700,0
20241104,162500,24613200000,56700,56700,56700,56700,0
20241104,162400,24613200000,56700,56700,56700,56700,0
20241104,162300,24613200000,56700,56700,56700,56700,0
20241104,162200,24613200000,56700,56700,56700,56700,0
20241104,162100,24613200000,56700,56700,56700,56700,0
20241104,162000,24613200000,56700,56700,56700,56700,0
20241104,161900,24613200000,56700,56700,56700,56700,0
20241104,161800,24613200000,56700,56700,56700,56700,0
20241104,161700,24613200000,56700,56700,56700,56700,0
20241104,161600,24613200000,56700,56700,56700,56700,0
20241104,161500,24613200000,56700,56700,56700,56700,0
20241104,161400,24613200000,56700,56700,56700,56700,12651
20241104,161300,24613200000,56700,56700,56700,56700,0
20241104,161200,24613200000,56700,56700,56700,56700,0
20241104,161100,24613200000,56700,56700,56700,56700,0
20241104,161000,24613200000,56700,56700,56700,56700,0
20241104,160900,24613200000,56700,56700,56700,56700,0
20241104,160800,24613200000,56700,56700,56700,56700,0
20241104,160700,24613200000,56700,56700,56700,56700,0
20241104,160600,24613200000,56700,56700,56700,56700,0
20241104,160500,24613200000,56700,56700,56700,56700,0
20241104,160400,24613200000,56700,56700,56700,56700,0
20241104,160300,24613200000,56700,56700,56700,56700,0
20241104,160200,24613200000,56700,56700,56700,56700,0
20241104,160100,24613200000,56700,56700,56700,56700,0
20241104,160000,24613200000,56700,56700,56700,56700,0
20241104,155900,24613200000,56700,56700,56700,56700,0
20241104,155800,24613200000,56700,56700,56700,56700,0
20241104,155700,24613200000,56700,56700,56700,56700,0
20241104,155600,24613200000,56700,56700,56700,56700,0
20241104,155500,24613200000,56700,56700,56700,56700,0
20241104,155400,24613200000,56700,56700,56700,56700,0
20241104,155300,24613200000,56700,56700,56700,56700,0
20241104,155200,24613200000,56700,56700,56700,56700,0
20241104,155100,24613200000,56700,56700,56700,56700,0
20241104,155000,24613200000,56700,56700,56700,56700,0
20241104,154900,24613200000,56700,56700,56700,56700,0
20241104,154800,24613200000,56700,56700,56700,56700,0
20241104,154700,24613200000,56700,56700,56700,56700,0
20241104,154600,24613200000,56700,56700,56700,56700,0
20241104,154500,24613200000,56700,56700,56700,56700,0
20241104,154400,24613200000,56700,56700,56700,56700,12651
20241104,154300,24613200000,56700,56700,56700,56700,0
20241104,154200,24613200000,56700,56700,56700,56700,0
20241104,154100,24613200000,56700,56700,56700,56700,0
20241104,154000,24613200000,56700,56700,56700,56700,0
20241104,153900,24613200000,56700,56700,56700,56700,0
20241104,153800,24613200000,56700,56700,56700,56700,0
20241104,153700,24613200000,56700,56700,56700,56700,0
20241104,153600,24613200000,56700,56700,56700,56700,0
20241104,153500,24613200000,56700,56700,56700,56700,0
20241104,153400,24613200000,56700,56700,56700,56700,0
20241104,153300,24613200000,56700,56700,56700,56700,0
20241104,153200,24613200000,56700,56700,56700,56700,0
20241104,153100,24613200000,56700,56700,56700,56700,0
20241104,153000,24613200000,56700,56700,56700,56700,12651
20241104,152900,23895888300,56900,56900,56900,56900,0
20241104,152800,23895888300,56900,56900,56900,56900,0
20241104,152700,23895888300,56900,56900,56900,56900,0
20241104,152600,23895888300,56900,56900,56900,56900,0
20241104,152500,23895888300,56900,56900,56900,56900,0
20241104,152400,23895888300,56900,56900,56900,56900,0
20241104,152300,23895888300,56900,56900,56900,56900,0
20241104,152200,23895888300,56900,56900,56900,56900,0
20241104,152100,23895888300,56900,56900,56900,56900,0
20241104,152000,23895888300,56900,56900,56900,56900,0
20241104,151900,23895888300,56900,56800,56900,56700,2061
20241104,151800,23778753000,56800,56800,57000,56800,6674
20241104,151700,23398847900,56900,56800,56900,56800,2463
20241104,151600,23258826600,56900,56800,56900,56800,1165
20241104,151500,23192578900,56900,56900,56900,56800,634
20241104,151400,23156522200,56800,56900,56900,56800,1222
20241104,151300,23087048000,56900,56800,56900,56700,335
20241104,151200,23068018600,56800,56800,56900,56800,227
20241104,151100,23055123500,56800,56800,56800,56700,709
20241104,151000,23014852400,56800,56800,56900,56700,676
20241104,150900,22976450400,56900,56800,56900,56700,793
20241104,150800,22931385500,56700,56800,56900,56700,471
20241104,150700,22904621500,56800,56900,56900,56700,901
20241104,150600,22853445500,56900,56800,56900,56600,3175
20241104,150500,22673419500,56900,56800,56900,56800,798
20241104,150400,22628066300,56800,56900,56900,56800,453
20241104,150300,22602328300,56900,56800,56900,56800,520
20241104,150200,22572779600,56800,56700,56900,56700,358
20241104,150100,22552452000,56700,56700,56900,56700,1555
20241104,150000,22464067500,56800,56900,56900,56700,556
20241104,145900,22432481800,56800,56900,56900,56600,1329
20241104,145800,22356952000,56900,56900,56900,56600,1888
20241104,145700,22249842800,56800,57000,57000,56800,2130
20241104,145600,22128637600,57000,57000,57000,56900,646
20241104,145500,22091820500,56900,56900,57000,56800,1262
20241104,145400,22020002900,56800,57000,57000,56800,296
20241104,145300,22003163500,57000,56900,57000,56800,339
20241104,145200,21983858000,57000,56900,57000,56800,598
20241104,145100,21949824000,56900,56900,56900,56800,343
20241104,145000,21930311700,57000,56900,57000,56900,519
20241104,144900,21900740800,57000,57000,57000,56800,528
20241104,144800,21870686800,57000,56800,57000,56700,3150
20241104,144700,21691665800,56800,57000,57000,56800,525
20241104,144600,21661774400,56900,57000,57000,56900,247
20241104,144500,21647698100,57000,56900,57000,56800,936
20241104,144400,21594415500,56900,56900,56900,56700,417
20241104,144300,21570716300,56800,57000,57000,56500,4815
20241104,144200,21297924000,57000,57100,57100,56900,380
20241104,144100,21276271000,57000,56900,57100,56800,971
20241104,144000,21221041700,56900,57100,57100,56900,950
20241104,143900,21166945600,57100,57000,57100,56900,1010
20241104,143800,21109357900,57000,57000,57100,57000,452
20241104,143700,21083562000,57000,57200,57200,57000,551
20241104,143600,21052085100,57200,57100,57200,57100,1227
20241104,143500,20981944600,57200,57200,57200,57100,882
20241104,143400,20931552600,57200,57100,57200,57100,601
20241104,143300,20897198200,57200,57200,57200,57100,693
20241104,143200,20857572700,57100,57200,57200,57100,741
20241104,143100,20815200300,57200,56900,57200,56800,8265
20241104,143000,20343765100,56800,56900,57000,56800,1595
20241104,142900,20252979900,57000,56900,57000,56900,859
20241104,142800,20204068700,56900,56900,57000,56900,341
20241104,142700,20184643300,56900,57000,57000,56900,899
20241104,142600,20133412700,57000,57000,57000,56900,289
20241104,142500,20116947300,57000,56800,57000,56800,834
20241104,142400,20069495700,56800,56800,56900,56800,1052
20241104,142300,20009644600,56900,56700,56900,56700,640
20241104,142200,19973254800,56800,56800,56800,56700,624
20241104,142100,19937837700,56800,56900,57000,56700,2140
20241104,142000,19816207100,56900,56900,57000,56900,1150
20241104,141900,19750749400,56900,57000,57000,56800,476
20241104,141800,19723638600,57000,56900,57000,56800,3541
20241104,141700,19521891700,56900,57000,57000,56800,1507
20241104,141600,19436151400,56900,56900,57000,56900,633
20241104,141500,19400105700,57000,56900,57000,56900,300
20241104,141400,19383009300,57000,57000,57000,56800,666
20241104,141300,19345060200,56900,56800,56900,56800,1212
20241104,141200,19276111300,56800,56900,56900,56700,727
20241104,141100,19234812300,56800,56900,56900,56800,868
20241104,141000,19185488400,56900,56900,56900,56800,724
20241104,140900,19144336900,56800,56800,56900,56800,435
20241104,140800,19119602400,56800,56900,56900,56800,524
20241104,140700,19089802100,56900,56900,56900,56800,717
20241104,140600,19049039700,56800,56700,56900,56600,729
20241104,140500,19007653700,56800,56700,56800,56600,544
20241104,140400,18976800800,56700,56700,56800,56600,817
20241104,140300,18930495200,56700,56900,56900,56700,1025
20241104,140200,18872248200,56900,57000,57000,56800,1063
20241104,140100,18811763200,57000,57000,57000,56900,1257
20241104,140000,18740134000,57000,56800,57000,56800,6966
20241104,135900,18343371500,56800,56800,56900,56800,650
20241104,135800,18306400900,56900,56900,56900,56800,835
20241104,135700,18258920700,56800,56800,56900,56800,619
20241104,135600,18223739500,56800,56800,56900,56800,560
20241104,135500,18191914200,56900,56800,56900,56700,1720
20241104,135400,18094209600,56800,56700,56800,56600,964
20241104,135300,18039499500,56600,56700,56700,56600,531
20241104,135200,18009414100,56700,56600,56700,56600,596
20241104,135100,17975627700,56700,56600,56700,56500,751
20241104,135000,17933110900,56500,56800,56800,56500,1435
20241104,134900,17851793200,56800,56900,56900,56700,898
20241104,134800,17800751000,56900,56900,56900,56700,1460
20241104,134700,17717754700,56800,56700,56900,56700,1962
20241104,134600,17606339200,56700,56900,57000,56600,3744
20241104,134500,17393592300,56900,56800,56900,56800,2408
20241104,134400,17256591200,56800,56600,56800,56600,3297
20241104,134300,17069514200,56600,56600,56600,56400,2666
20241104,134200,16918780700,56600,56400,56600,56400,7873
20241104,134100,16474137900,56300,56200,56400,56200,2211
20241104,134000,16349684700,56200,56100,56300,56100,2956
20241104,133900,16183705600,56100,56000,56100,55900,4216
20241104,133800,15947559300,56000,55800,56000,55800,1810
20241104,133700,15846377700,55900,55800,55900,55700,1899
20241104,133600,15740529300,55800,55800,55900,55700,698
20241104,133500,15701580400,55800,55700,55900,55700,278
20241104,133400,15686071700,55700,55800,55900,55700,517
20241104,133300,15657222500,55800,55800,55900,55700,553
20241104,133200,15626339300,55800,55800,55900,55800,423
20241104,133100,15602718100,55900,55800,55900,55800,393
20241104,133000,15580761900,55800,55900,55900,55800,541
20241104,132900,15550524500,55900,55900,56000,55900,581
20241104,132800,15518031500,55900,55900,56000,55800,593
20241104,132700,15484871000,55900,55800,56000,55700,899
20241104,132600,15434644700,55800,55800,55800,55700,604
20241104,132500,15400958700,55800,55700,55800,55700,515
20241104,132400,15372249100,55700,55800,55900,55700,1154
20241104,132300,15307839300,55800,55900,55900,55800,628
20241104,132200,15272778600,55900,55900,55900,55800,369
20241104,132100,15252159600,55900,55900,55900,55800,507
20241104,132000,15223825600,55900,55900,56000,55800,928
20241104,131900,15171982400,56000,55900,56000,55900,379
20241104,131800,15150769800,55900,56000,56000,55900,1034
20241104,131700,15092888200,55900,55900,56000,55800,3625
20241104,131600,14890233200,55900,55900,55900,55800,626
20241104,131500,14855241000,55900,55800,55900,55700,318
20241104,131400,14837490600,55800,55700,55800,55700,614
20241104,131300,14803236100,55700,55800,55800,55700,128
20241104,131200,14796098200,55700,55700,55900,55700,2483
20241104,131100,14657545500,55700,55700,55800,55700,468
20241104,131000,14631466100,55700,55800,55800,55700,300
20241104,130900,14614734900,55800,55800,55800,55700,305
20241104,130800,14597730800,55800,55700,55800,55600,722
20241104,130700,14557503600,55700,55600,55700,55600,389
20241104,130600,14535844500,55600,55800,55800,55600,775
20241104,130500,14492675800,55700,55800,55800,55700,662
20241104,130400,14455744800,55800,55700,55800,55700,303
20241104,130300,14438845100,55800,55700,55800,55600,2896
20241104,130200,14277434000,55700,55600,55700,55600,1337
20241104,130100,14203037500,55700,55600,55700,55600,253
20241104,130000,14188952200,55700,55600,55700,55600,408
20241104,125900,14166261500,55600,55700,55700,55600,733
20241104,125800,14125474100,55700,55700,55700,55600,582
20241104,125700,14093062900,55700,55600,55700,55600,228
20241104,125600,14080370000,55700,55600,55700,55400,2990
20241104,125500,13914047600,55500,55500,55600,55500,624
20241104,125400,13879392600,55500,55500,55500,55400,2229
20241104,125300,13755737200,55500,55300,55500,55200,3840
20241104,125200,13543054300,55400,55200,55400,55200,2319
20241104,125100,13414775600,55200,55300,55300,55200,467
20241104,125000,13388986400,55300,55300,55300,55200,299
20241104,124900,13372460400,55200,55000,55300,55000,877
20241104,124800,13324044200,55100,55300,55400,54900,1005
20241104,124700,13268644900,55300,55400,55400,55300,239
20241104,124600,13255408600,55400,55300,55400,55200,371
20241104,124500,13234880600,55400,55300,55500,55200,2081
20241104,124400,13119582300,55300,55200,55300,55100,1692
20241104,124300,13026069400,55100,55200,55200,55100,518
20241104,124200,12997483800,55100,55100,55100,54900,2166
20241104,124100,12878307000,55100,55100,55200,55100,608
20241104,124000,12844782600,55100,55200,55200,55100,426
20241104,123900,12821281100,55100,55100,55200,55100,217
20241104,123800,12809321100,55100,55100,55200,55100,1310
20241104,123700,12737139500,55200,55300,55300,55100,1179
20241104,123600,12672090800,55200,55300,55300,55200,750
20241104,123500,12630678400,55300,55200,55300,55200,292
20241104,123400,12614533600,55300,55300,55400,55300,352
20241104,123300,12595060300,55300,55400,55500,55300,363
20241104,123200,12574957900,55500,55400,55500,55200,3064
20241104,123100,12405157100,55400,55300,55500,55300,1211
20241104,123000,12338053800,55300,55300,55500,55300,3358
20241104,122900,12151987300,55300,55200,55300,55200,805
20241104,122800,12107471100,55300,55200,55300,55200,1043
20241104,122700,12049825200,55200,55100,55300,55100,1997
20241104,122600,11939589800,55100,55200,55200,55100,427
20241104,122500,11916055800,55200,55100,55200,55100,596
20241104,122400,11883206200,55100,55000,55100,55000,661
20241104,122300,11846795900,55100,55100,55100,55000,352
20241104,122200,11827402300,55100,55100,55100,55000,723
20241104,122100,11787572200,55000,55000,55100,54900,4956
20241104,122000,11514947900,55000,55000,55000,54900,2478
20241104,121900,11378659300,55000,54800,55000,54800,2627
20241104,121800,11234436900,54900,54800,54900,54800,80
20241104,121700,11230052500,54800,54800,54900,54800,248
20241104,121600,11216454000,54800,54800,54800,54700,826
20241104,121500,11171190000,54700,54800,54800,54700,512
20241104,121400,11143135100,54800,54700,54800,54700,384
20241104,121300,11122118100,54700,54700,54800,54700,181
20241104,121200,11112215300,54800,54800,54800,54700,395
20241104,121100,11090570400,54800,54700,54800,54700,160
20241104,121000,11081803300,54800,54700,54800,54700,107
20241104,120900,11075943400,54800,54700,54800,54700,147
20241104,120800,11067898900,54700,54700,54800,54600,196
20241104,120700,11057177500,54600,54700,54700,54600,314
20241104,120600,11040006800,54700,54800,54800,54700,148
20241104,120500,11031902800,54700,54700,54700,54700,275
20241104,120400,11016860300,54700,54700,54700,54700,132
20241104,120300,11009639900,54700,54700,54800,54700,188
20241104,120200,10999353500,54800,54700,54800,54700,192
20241104,120100,10988839000,54700,54700,54700,54700,197
20241104,120000,10978063100,54700,54600,54700,54600,212
20241104,115900,10966476400,54600,54700,54700,54600,290
20241104,115800,10950623800,54700,54800,54800,54700,434
20241104,115700,10926883400,54700,54700,54800,54700,266
20241104,115600,10912328400,54700,54800,54800,54700,480
20241104,115500,10886045900,54800,54700,54800,54700,562
20241104,115400,10855251500,54700,54800,54800,54700,381
20241104,115300,10834390400,54800,54800,54800,54700,168
20241104,115200,10825184900,54700,54700,54800,54700,234
20241104,115100,10812369200,54700,54700,54800,54700,338
20241104,115000,10793880000,54700,54700,54700,54600,1325
20241104,114900,10721403700,54700,54600,54700,54600,236
20241104,114800,10708509000,54600,54600,54600,54600,195
20241104,114700,10697862000,54600,54500,54600,54500,21
20241104,114600,10696716700,54600,54500,54600,54500,421
20241104,114500,10673767300,54500,54500,54500,54500,425
20241104,114400,10650604800,54600,54600,54600,54500,117
20241104,114300,10644218400,54700,54600,54700,54600,250
20241104,114200,10630556900,54600,54800,54800,54600,2572
20241104,114100,10489879400,54700,54700,54700,54600,1288
20241104,114000,10419429200,54700,54700,54700,54600,901
20241104,113900,10370146400,54700,54500,54700,54500,986
20241104,113800,10316307000,54600,54500,54600,54500,958
20241104,113700,10264020300,54600,54600,54600,54500,577
20241104,113600,10232543700,54600,54500,54600,54500,350
20241104,113500,10213459300,54500,54600,54600,54500,140
20241104,113400,10205816900,54600,54600,54600,54500,503
20241104,113300,10178379900,54600,54600,54700,54500,882
20241104,113200,10130216600,54700,54600,54700,54600,266
20241104,113100,10115681500,54700,54600,54700,54600,1074
20241104,113000,10056962400,54600,54600,54700,54600,1203
20241104,112900,9991264800,54600,54600,54600,54500,410
20241104,112800,9968890900,54500,54600,54600,54500,260
20241104,112700,9954702300,54600,54600,54600,54600,936
20241104,112600,9903596700,54700,54700,54700,54600,635
20241104,112500,9868915200,54600,54500,54600,54500,1112
20241104,112400,9808203000,54400,54600,54700,54400,851
20241104,112300,9761760400,54600,54400,54700,54400,9170
20241104,112200,9261760700,54400,54500,54500,54400,306
20241104,112100,9245111500,54500,54400,54500,54300,2620
20241104,112000,9102525400,54300,54400,54400,54300,381
20241104,111900,9081800300,54400,54300,54400,54300,92
20241104,111800,9076798700,54300,54300,54400,54300,25
20241104,111700,9075440500,54300,54300,54300,54300,380
20241104,111600,9054806500,54300,54300,54300,54200,219
20241104,111500,9042919900,54300,54300,54300,54200,299
20241104,111400,9026685100,54300,54300,54400,54300,128
20241104,111300,9019733600,54300,54200,54400,54200,738
20241104,111200,8979642900,54200,54200,54300,54200,230
20241104,111100,8967168200,54100,54200,54200,54100,99
20241104,111000,8961807800,54100,54300,54300,54100,919
20241104,110900,8912050800,54300,54200,54300,54200,46
20241104,110800,8909556900,54200,54200,54200,54200,364
20241104,110700,8889828100,54300,54200,54300,54200,653
20241104,110600,8854419100,54100,54300,54300,54100,1163
20241104,110500,8791359100,54300,54400,54400,54300,1246
20241104,110400,8723603100,54300,54300,54400,54300,1380
20241104,110300,8648652300,54300,54400,54400,54200,810
20241104,110200,8604684200,54300,54400,54500,54300,863
20241104,110100,8557730400,54400,54400,54500,54400,1341
20241104,110000,8484776800,54400,54400,54500,54300,2815
20241104,105900,8331639400,54300,54300,54400,54200,1442
20241104,105800,8253340500,54300,54100,54300,54100,221
20241104,105700,8241361000,54100,54100,54200,54100,142
20241104,105600,8233669600,54100,54300,54300,54100,715
20241104,105500,8194922700,54200,54200,54300,54100,815
20241104,105400,8150745800,54300,54200,54300,54200,159
20241104,105300,8142127200,54200,54300,54300,54200,878
20241104,105200,8094471900,54300,54200,54300,54200,241
20241104,105100,8081387700,54300,54100,54300,54100,1343
20241104,105000,8008598800,54100,54100,54200,54000,1231
20241104,104900,7941999300,54100,54000,54100,53900,335
20241104,104800,7923906300,54100,54000,54100,53900,153
20241104,104700,7915645900,54100,54000,54100,54000,211
20241104,104600,7904251300,54000,54000,54000,53800,529
20241104,104500,7875735800,53900,54000,54000,53900,151
20241104,104400,7867592300,54000,53900,54000,53900,371
20241104,104300,7847575400,53900,54100,54100,53900,293
20241104,104200,7831750000,54000,54200,54200,54000,592
20241104,104100,7799725700,54200,54200,54200,54100,895
20241104,104000,7751248100,54200,54100,54200,54100,297
20241104,103900,7735178900,54100,54000,54100,54000,2955
20241104,103800,7575374300,54000,53900,54100,53900,1712
20241104,103700,7482889600,53900,53700,53900,53700,1524
20241104,103600,7400901000,53700,53800,53800,53700,606
20241104,103500,7368333100,53800,53900,54000,53800,1146
20241104,103400,7306627800,54000,54000,54000,53900,68
20241104,103300,7302960000,54000,54000,54000,54000,22
20241104,103200,7301772000,54000,54000,54000,53900,413
20241104,103100,7279478800,53900,54000,54000,53900,464
20241104,103000,7254450800,54000,53800,54000,53800,531
20241104,102900,7225830200,53800,53900,53900,53800,217
20241104,102800,7214155100,53800,53800,53900,53800,115
20241104,102700,7207963000,53900,53800,53900,53800,1033
20241104,102600,7152387500,53800,53800,54000,53800,1509
20241104,102500,7071177300,53800,53900,53900,53800,1555
20241104,102400,6987404400,53900,54000,54000,53900,287
20241104,102300,6971919500,54000,54000,54000,53900,1103
20241104,102200,6912386700,54000,54000,54100,54000,1250
20241104,102100,6844870200,54000,54100,54100,54000,378
20241104,102000,6824426900,54100,54100,54200,54100,1182
20241104,101900,6760477200,54100,54100,54200,54100,1477
20241104,101800,6680559400,54000,54100,54100,54000,526
20241104,101700,6652104100,54100,54100,54200,54100,1251
20241104,101600,6584420000,54100,54300,54300,54100,650
20241104,101500,6549190400,54200,54000,54300,54000,3585
20241104,101400,6355098200,54000,54000,54100,53900,1631
20241104,101300,6267031400,54000,54000,54100,54000,551
20241104,101200,6237267300,54000,54000,54100,54000,563
20241104,101100,6206863900,54100,54000,54100,54000,1912
20241104,101000,6103592100,54100,54300,54300,54100,2462
20241104,100900,5970190200,54300,54300,54300,54200,1908
20241104,100800,5866608300,54300,54000,54300,54000,3209
20241104,100700,5692852700,54000,54000,54100,54000,1954
20241104,100600,5587301400,54100,54100,54200,54000,3761
20241104,100500,5383658400,54100,54100,54200,54000,2666
20241104,100400,5239459300,54000,53500,54100,53500,7580
20241104,100300,4830950400,53500,53300,53600,53300,2365
20241104,100200,4704506600,53400,53500,53500,53300,327
20241104,100100,4687040800,53300,53500,53600,53300,2021
20241104,100000,4578831400,53500,53300,53600,53200,5612
20241104,095900,4278844300,53200,53200,53400,53200,2026
20241104,095800,4170887300,53200,53200,53300,53100,1407
20241104,095700,4096030100,53200,53200,53400,53100,3097
20241104,095600,3931118600,53200,52700,53300,52700,10844
20241104,095500,3357315100,52800,52400,52800,52400,11449
20241104,095400,2755762400,52500,52400,52500,52300,1179
20241104,095300,2694005600,52400,52400,52400,52300,1311
20241104,095200,2625312500,52400,52300,52400,52300,713
20241104,095100,2587958500,52300,52100,52300,52100,1317
20241104,095000,2519192900,52200,52200,52200,52000,1610
20241104,094900,2435160000,52200,52300,52300,52200,310
20241104,094800,2418947300,52300,52300,52400,52200,2926
20241104,094700,2265749800,52400,52200,52400,52100,1667
20241104,094600,2178678300,52100,52000,52200,51900,1362
20241104,094500,2107809600,52000,51600,52000,51500,1019
20241104,094400,2055056100,51600,51400,51700,51400,799
20241104,094300,2013865100,51300,51200,51400,51200,930
20241104,094200,1966225300,51200,51100,51200,51100,739
20241104,094100,1928393900,51200,51400,51400,51100,1104
20241104,094000,1871835700,51400,51400,51500,51300,333
20241104,093900,1854720900,51400,51500,51500,51300,956
20241104,093800,1805583100,51500,51500,51500,51400,1176
20241104,093700,1745133500,51500,51700,51700,51500,806
20241104,093600,1703602000,51700,51600,51700,51600,260
20241104,093500,1690170700,51600,51700,51700,51600,111
20241104,093400,1684442000,51700,51700,51700,51600,163
20241104,093300,1676030900,51700,51700,51700,51700,90
20241104,093200,1671377900,51600,51600,51700,51600,127
20241104,093100,1664819200,51600,51400,51700,51400,1518
20241104,093000,1586631400,51500,51500,51500,51400,654
20241104,092900,1552986600,51500,51700,51700,51500,2854
20241104,092800,1405790400,51800,51800,51800,51700,79
20241104,092700,1401704200,51800,51700,51800,51700,157
20241104,092600,1393587000,51600,51700,51700,51600,396
20241104,092500,1373148600,51700,51700,51900,51700,839
20241104,092400,1329740700,51600,52000,52000,51600,1578
20241104,092300,1248049100,52000,52000,52000,51900,218
20241104,092200,1236725600,51900,52100,52200,51900,800
20241104,092100,1195053900,52200,52000,52200,52000,569
20241104,092000,1165440200,52000,52000,52100,51900,798
20241104,091900,1123930000,52000,52100,52100,52000,641
20241104,091800,1090592500,52100,52000,52100,52000,167
20241104,091700,1081895100,52100,52100,52100,52000,459
20241104,091600,1058001000,52100,52100,52200,52100,405
20241104,091500,1036899800,52100,52100,52200,52100,421
20241104,091400,1014946500,52200,52200,52200,52100,131
20241104,091300,1008110600,52200,52300,52300,52100,273
20241104,091200,993862500,52300,52400,52400,52300,107
20241104,091100,988264800,52300,52300,52400,52200,933
20241104,091000,939469300,52300,52600,52600,52300,2489
20241104,090900,808868200,52500,52400,52600,52400,2295
20241104,090800,688380500,52300,52300,52400,52200,1049
20241104,090700,633485700,52200,52200,52300,51900,1090
20241104,090600,576601000,52100,51800,52100,51800,1250
20241104,090500,511597900,51800,52000,52000,51800,285
20241104,090400,496799200,51900,52100,52200,51900,665
20241104,090300,462201500,52100,52100,52100,51800,851
20241104,090200,418013800,52100,52200,52300,52000,1900
20241104,090100,318990900,52200,52400,52500,52200,1821
20241104,090000,223758200,52400,52200,52600,52100,4178