KissMeData/086280/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195400,25347850900,121400,121400,121400,121400,16454
20241104,195300,25347850900,121400,121400,121400,121400,0
20241104,195200,25347850900,121400,121400,121400,121400,0
20241104,195100,25347850900,121400,121400,121400,121400,0
20241104,195000,25347850900,121400,121400,121400,121400,0
20241104,194900,25347850900,121400,121400,121400,121400,0
20241104,194800,25347850900,121400,121400,121400,121400,0
20241104,194700,25347850900,121400,121400,121400,121400,0
20241104,194600,25347850900,121400,121400,121400,121400,0
20241104,194500,25347850900,121400,121400,121400,121400,0
20241104,194400,25347850900,121400,121400,121400,121400,0
20241104,194300,25347850900,121400,121400,121400,121400,0
20241104,194200,25347850900,121400,121400,121400,121400,0
20241104,194100,25347850900,121400,121400,121400,121400,0
20241104,194000,25347850900,121400,121400,121400,121400,0
20241104,193900,25347850900,121400,121400,121400,121400,0
20241104,193800,25347850900,121400,121400,121400,121400,0
20241104,193700,25347850900,121400,121400,121400,121400,0
20241104,193600,25347850900,121400,121400,121400,121400,0
20241104,193500,25347850900,121400,121400,121400,121400,0
20241104,193400,25347850900,121400,121400,121400,121400,0
20241104,193300,25347850900,121400,121400,121400,121400,0
20241104,193200,25347850900,121400,121400,121400,121400,0
20241104,193100,25347850900,121400,121400,121400,121400,0
20241104,193000,25347850900,121400,121400,121400,121400,0
20241104,192900,25347850900,121400,121400,121400,121400,0
20241104,192800,25347850900,121400,121400,121400,121400,0
20241104,192700,25347850900,121400,121400,121400,121400,0
20241104,192600,25347850900,121400,121400,121400,121400,0
20241104,192500,25347850900,121400,121400,121400,121400,0
20241104,192400,25347850900,121400,121400,121400,121400,16454
20241104,192300,25347850900,121400,121400,121400,121400,0
20241104,192200,25347850900,121400,121400,121400,121400,0
20241104,192100,25347850900,121400,121400,121400,121400,0
20241104,192000,25347850900,121400,121400,121400,121400,0
20241104,191900,25347850900,121400,121400,121400,121400,0
20241104,191800,25347850900,121400,121400,121400,121400,0
20241104,191700,25347850900,121400,121400,121400,121400,0
20241104,191600,25347850900,121400,121400,121400,121400,0
20241104,191500,25347850900,121400,121400,121400,121400,0
20241104,191400,25347850900,121400,121400,121400,121400,0
20241104,191300,25347850900,121400,121400,121400,121400,0
20241104,191200,25347850900,121400,121400,121400,121400,0
20241104,191100,25347850900,121400,121400,121400,121400,0
20241104,191000,25347850900,121400,121400,121400,121400,0
20241104,190900,25347850900,121400,121400,121400,121400,0
20241104,190800,25347850900,121400,121400,121400,121400,0
20241104,190700,25347850900,121400,121400,121400,121400,0
20241104,190600,25347850900,121400,121400,121400,121400,0
20241104,190500,25347850900,121400,121400,121400,121400,0
20241104,190400,25347850900,121400,121400,121400,121400,0
20241104,190300,25347850900,121400,121400,121400,121400,0
20241104,190200,25347850900,121400,121400,121400,121400,0
20241104,190100,25347850900,121400,121400,121400,121400,0
20241104,190000,25347850900,121400,121400,121400,121400,0
20241104,185900,25347850900,121400,121400,121400,121400,0
20241104,185800,25347850900,121400,121400,121400,121400,0
20241104,185700,25347850900,121400,121400,121400,121400,0
20241104,185600,25347850900,121400,121400,121400,121400,0
20241104,185500,25347850900,121400,121400,121400,121400,0
20241104,185400,25347850900,121400,121400,121400,121400,16454
20241104,185300,25347850900,121400,121400,121400,121400,0
20241104,185200,25347850900,121400,121400,121400,121400,0
20241104,185100,25347850900,121400,121400,121400,121400,0
20241104,185000,25347850900,121400,121400,121400,121400,0
20241104,184900,25347850900,121400,121400,121400,121400,0
20241104,184800,25347850900,121400,121400,121400,121400,0
20241104,184700,25347850900,121400,121400,121400,121400,0
20241104,184600,25347850900,121400,121400,121400,121400,0
20241104,184500,25347850900,121400,121400,121400,121400,0
20241104,184400,25347850900,121400,121400,121400,121400,0
20241104,184300,25347850900,121400,121400,121400,121400,0
20241104,184200,25347850900,121400,121400,121400,121400,0
20241104,184100,25347850900,121400,121400,121400,121400,0
20241104,184000,25347850900,121400,121400,121400,121400,0
20241104,183900,25347850900,121400,121400,121400,121400,0
20241104,183800,25347850900,121400,121400,121400,121400,0
20241104,183700,25347850900,121400,121400,121400,121400,0
20241104,183600,25347850900,121400,121400,121400,121400,0
20241104,183500,25347850900,121400,121400,121400,121400,0
20241104,183400,25347850900,121400,121400,121400,121400,0
20241104,183300,25347850900,121400,121400,121400,121400,0
20241104,183200,25347850900,121400,121400,121400,121400,0
20241104,183100,25347850900,121400,121400,121400,121400,0
20241104,183000,25347850900,121400,121400,121400,121400,0
20241104,182900,25347850900,121400,121400,121400,121400,0
20241104,182800,25347850900,121400,121400,121400,121400,0
20241104,182700,25347850900,121400,121400,121400,121400,0
20241104,182600,25347850900,121400,121400,121400,121400,0
20241104,182500,25347850900,121400,121400,121400,121400,0
20241104,182400,25347850900,121400,121400,121400,121400,16454
20241104,182300,25347850900,121400,121400,121400,121400,0
20241104,182200,25347850900,121400,121400,121400,121400,0
20241104,182100,25347850900,121400,121400,121400,121400,0
20241104,182000,25347850900,121400,121400,121400,121400,0
20241104,181900,25347850900,121400,121400,121400,121400,0
20241104,181800,25347850900,121400,121400,121400,121400,0
20241104,181700,25347850900,121400,121400,121400,121400,0
20241104,181600,25347850900,121400,121400,121400,121400,0
20241104,181500,25347850900,121400,121400,121400,121400,0
20241104,181400,25347850900,121400,121400,121400,121400,0
20241104,181300,25347850900,121400,121400,121400,121400,0
20241104,181200,25347850900,121400,121400,121400,121400,0
20241104,181100,25347850900,121400,121400,121400,121400,0
20241104,181000,25347850900,121400,121400,121400,121400,0
20241104,180900,25347850900,121400,121400,121400,121400,0
20241104,180800,25347850900,121400,121400,121400,121400,0
20241104,180700,25347850900,121400,121400,121400,121400,0
20241104,180600,25347850900,121400,121400,121400,121400,0
20241104,180500,25347850900,121400,121400,121400,121400,0
20241104,180400,25347850900,121400,121400,121400,121400,0
20241104,180300,25347850900,121400,121400,121400,121400,0
20241104,180200,25347850900,121400,121400,121400,121400,0
20241104,180100,25347850900,121400,121400,121400,121400,0
20241104,180000,25347850900,121400,121400,121400,121400,0
20241104,175900,25347850900,121400,121400,121400,121400,0
20241104,175800,25347850900,121400,121400,121400,121400,0
20241104,175700,25347850900,121400,121400,121400,121400,0
20241104,175600,25347850900,121400,121400,121400,121400,0
20241104,175500,25347850900,121400,121400,121400,121400,0
20241104,175400,25347850900,121400,121400,121400,121400,16454
20241104,175300,25347850900,121400,121400,121400,121400,0
20241104,175200,25347850900,121400,121400,121400,121400,0
20241104,175100,25347850900,121400,121400,121400,121400,0
20241104,175000,25347850900,121400,121400,121400,121400,0
20241104,174900,25347850900,121400,121400,121400,121400,0
20241104,174800,25347850900,121400,121400,121400,121400,0
20241104,174700,25347850900,121400,121400,121400,121400,0
20241104,174600,25347850900,121400,121400,121400,121400,0
20241104,174500,25347850900,121400,121400,121400,121400,0
20241104,174400,25347850900,121400,121400,121400,121400,0
20241104,174300,25347850900,121400,121400,121400,121400,0
20241104,174200,25347850900,121400,121400,121400,121400,0
20241104,174100,25347850900,121400,121400,121400,121400,0
20241104,174000,25347850900,121400,121400,121400,121400,0
20241104,173900,25347850900,121400,121400,121400,121400,0
20241104,173800,25347850900,121400,121400,121400,121400,0
20241104,173700,25347850900,121400,121400,121400,121400,0
20241104,173600,25347850900,121400,121400,121400,121400,0
20241104,173500,25347850900,121400,121400,121400,121400,0
20241104,173400,25347850900,121400,121400,121400,121400,0
20241104,173300,25347850900,121400,121400,121400,121400,0
20241104,173200,25347850900,121400,121400,121400,121400,0
20241104,173100,25347850900,121400,121400,121400,121400,0
20241104,173000,25347850900,121400,121400,121400,121400,0
20241104,172900,25347850900,121400,121400,121400,121400,0
20241104,172800,25347850900,121400,121400,121400,121400,0
20241104,172700,25347850900,121400,121400,121400,121400,0
20241104,172600,25347850900,121400,121400,121400,121400,0
20241104,172500,25347850900,121400,121400,121400,121400,0
20241104,172400,25347850900,121400,121400,121400,121400,16454
20241104,172300,25347850900,121400,121400,121400,121400,0
20241104,172200,25347850900,121400,121400,121400,121400,0
20241104,172100,25347850900,121400,121400,121400,121400,0
20241104,172000,25347850900,121400,121400,121400,121400,0
20241104,171900,25347850900,121400,121400,121400,121400,0
20241104,171800,25347850900,121400,121400,121400,121400,0
20241104,171700,25347850900,121400,121400,121400,121400,0
20241104,171600,25347850900,121400,121400,121400,121400,0
20241104,171500,25347850900,121400,121400,121400,121400,0
20241104,171400,25347850900,121400,121400,121400,121400,0
20241104,171300,25347850900,121400,121400,121400,121400,0
20241104,171200,25347850900,121400,121400,121400,121400,0
20241104,171100,25347850900,121400,121400,121400,121400,0
20241104,171000,25347850900,121400,121400,121400,121400,0
20241104,170900,25347850900,121400,121400,121400,121400,0
20241104,170800,25347850900,121400,121400,121400,121400,0
20241104,170700,25347850900,121400,121400,121400,121400,0
20241104,170600,25347850900,121400,121400,121400,121400,0
20241104,170500,25347850900,121400,121400,121400,121400,0
20241104,170400,25347850900,121400,121400,121400,121400,0
20241104,170300,25347850900,121400,121400,121400,121400,0
20241104,170200,25347850900,121400,121400,121400,121400,0
20241104,170100,25347850900,121400,121400,121400,121400,0
20241104,170000,25347850900,121400,121400,121400,121400,0
20241104,165900,25347850900,121400,121400,121400,121400,0
20241104,165800,25347850900,121400,121400,121400,121400,0
20241104,165700,25347850900,121400,121400,121400,121400,0
20241104,165600,25347850900,121400,121400,121400,121400,0
20241104,165500,25347850900,121400,121400,121400,121400,0
20241104,165400,25347850900,121400,121400,121400,121400,16454
20241104,165300,25347850900,121400,121400,121400,121400,0
20241104,165200,25347850900,121400,121400,121400,121400,0
20241104,165100,25347850900,121400,121400,121400,121400,0
20241104,165000,25347850900,121400,121400,121400,121400,0
20241104,164900,25347850900,121400,121400,121400,121400,0
20241104,164800,25347850900,121400,121400,121400,121400,0
20241104,164700,25347850900,121400,121400,121400,121400,0
20241104,164600,25347850900,121400,121400,121400,121400,0
20241104,164500,25347850900,121400,121400,121400,121400,0
20241104,164400,25347850900,121400,121400,121400,121400,0
20241104,164300,25347850900,121400,121400,121400,121400,0
20241104,164200,25347850900,121400,121400,121400,121400,0
20241104,164100,25347850900,121400,121400,121400,121400,0
20241104,164000,25347850900,121400,121400,121400,121400,0
20241104,163900,25347850900,121400,121400,121400,121400,0
20241104,163800,25347850900,121400,121400,121400,121400,0
20241104,163700,25347850900,121400,121400,121400,121400,0
20241104,163600,25347850900,121400,121400,121400,121400,0
20241104,163500,25347850900,121400,121400,121400,121400,0
20241104,163400,25347850900,121400,121400,121400,121400,0
20241104,163300,25347850900,121400,121400,121400,121400,0
20241104,163200,25347850900,121400,121400,121400,121400,0
20241104,163100,25347850900,121400,121400,121400,121400,0
20241104,163000,25347850900,121400,121400,121400,121400,0
20241104,162900,25347850900,121400,121400,121400,121400,0
20241104,162800,25347850900,121400,121400,121400,121400,0
20241104,162700,25347850900,121400,121400,121400,121400,0
20241104,162600,25347850900,121400,121400,121400,121400,0
20241104,162500,25347850900,121400,121400,121400,121400,0
20241104,162400,25347850900,121400,121400,121400,121400,16454
20241104,162300,25347850900,121400,121400,121400,121400,0
20241104,162200,25347850900,121400,121400,121400,121400,0
20241104,162100,25347850900,121400,121400,121400,121400,0
20241104,162000,25347850900,121400,121400,121400,121400,0
20241104,161900,25347850900,121400,121400,121400,121400,0
20241104,161800,25347850900,121400,121400,121400,121400,0
20241104,161700,25347850900,121400,121400,121400,121400,0
20241104,161600,25347850900,121400,121400,121400,121400,0
20241104,161500,25347850900,121400,121400,121400,121400,0
20241104,161400,25347850900,121400,121400,121400,121400,0
20241104,161300,25347850900,121400,121400,121400,121400,0
20241104,161200,25347850900,121400,121400,121400,121400,0
20241104,161100,25347850900,121400,121400,121400,121400,0
20241104,161000,25347850900,121400,121400,121400,121400,0
20241104,160900,25347850900,121400,121400,121400,121400,0
20241104,160800,25347850900,121400,121400,121400,121400,0
20241104,160700,25347850900,121400,121400,121400,121400,0
20241104,160600,25347850900,121400,121400,121400,121400,0
20241104,160500,25347850900,121400,121400,121400,121400,0
20241104,160400,25347850900,121400,121400,121400,121400,0
20241104,160300,25347850900,121400,121400,121400,121400,0
20241104,160200,25347850900,121400,121400,121400,121400,0
20241104,160100,25347850900,121400,121400,121400,121400,0
20241104,160000,25347850900,121400,121400,121400,121400,0
20241104,155900,25347850900,121400,121400,121400,121400,0
20241104,155800,25347850900,121400,121400,121400,121400,0
20241104,155700,25347850900,121400,121400,121400,121400,0
20241104,155600,25347850900,121400,121400,121400,121400,0
20241104,155500,25347850900,121400,121400,121400,121400,0
20241104,155400,25347850900,121400,121400,121400,121400,16454
20241104,155300,25347850900,121400,121400,121400,121400,0
20241104,155200,25347850900,121400,121400,121400,121400,0
20241104,155100,25347850900,121400,121400,121400,121400,0
20241104,155000,25347850900,121400,121400,121400,121400,0
20241104,154900,25347850900,121400,121400,121400,121400,0
20241104,154800,25347850900,121400,121400,121400,121400,0
20241104,154700,25347850900,121400,121400,121400,121400,0
20241104,154600,25347850900,121400,121400,121400,121400,0
20241104,154500,25347850900,121400,121400,121400,121400,0
20241104,154400,25347850900,121400,121400,121400,121400,0
20241104,154300,25347850900,121400,121400,121400,121400,0
20241104,154200,25347850900,121400,121400,121400,121400,0
20241104,154100,25347850900,121400,121400,121400,121400,0
20241104,154000,25347850900,121400,121400,121400,121400,0
20241104,153900,25347850900,121400,121400,121400,121400,0
20241104,153800,25347850900,121400,121400,121400,121400,0
20241104,153700,25347850900,121400,121400,121400,121400,0
20241104,153600,25347850900,121400,121400,121400,121400,0
20241104,153500,25347850900,121400,121400,121400,121400,0
20241104,153400,25347850900,121400,121400,121400,121400,0
20241104,153300,25347850900,121400,121400,121400,121400,0
20241104,153200,25347850900,121400,121400,121400,121400,0
20241104,153100,25347850900,121400,121400,121400,121400,0
20241104,153000,25347850900,121400,121400,121400,121400,16454
20241104,152900,23350335300,121100,121100,121100,121100,0
20241104,152800,23350335300,121100,121100,121100,121100,0
20241104,152700,23350335300,121100,121100,121100,121100,0
20241104,152600,23350335300,121100,121100,121100,121100,0
20241104,152500,23350335300,121100,121100,121100,121100,0
20241104,152400,23350335300,121100,121100,121100,121100,0
20241104,152300,23350335300,121100,121100,121100,121100,0
20241104,152200,23350335300,121100,121100,121100,121100,0
20241104,152100,23350335300,121100,121100,121100,121100,0
20241104,152000,23350335300,121100,121100,121100,121100,0
20241104,151900,23350335300,121100,120800,121200,120800,394
20241104,151800,23302697900,120800,120900,121000,120800,227
20241104,151700,23275249800,120900,121000,121100,120900,270
20241104,151600,23242587100,120900,121100,121100,120900,478
20241104,151500,23184752200,121100,121100,121200,121000,362
20241104,151400,23140920600,121100,121100,121300,121100,434
20241104,151300,23088326900,121200,121200,121200,121000,485
20241104,151200,23029572800,121300,121200,121300,121100,256
20241104,151100,22998555300,121100,121000,121200,120900,482
20241104,151000,22940206900,120900,120700,121000,120700,625
20241104,150900,22864669600,120900,120800,120900,120700,520
20241104,150800,22801856100,121000,120900,121000,120800,749
20241104,150700,22711323600,120800,120800,120900,120800,506
20241104,150600,22650186300,120800,120900,121000,120800,586
20241104,150500,22579331700,120900,120800,121000,120800,367
20241104,150400,22534949500,120800,121000,121100,120800,819
20241104,150300,22435912700,121000,121100,121200,121000,442
20241104,150200,22382385800,121100,121200,121200,121100,305
20241104,150100,22345432100,121200,121200,121200,121100,375
20241104,150000,22300004600,121100,121300,121300,121100,513
20241104,145900,22237825500,121200,121000,121300,121000,527
20241104,145800,22173962100,121000,121000,121100,120900,445
20241104,145700,22120111400,120900,121000,121100,120900,674
20241104,145600,22038524000,121000,121200,121200,121000,407
20241104,145500,21989238400,121200,121100,121300,121100,305
20241104,145400,21952278500,121100,121200,121200,121100,488
20241104,145300,21893161900,121200,121300,121300,121100,233
20241104,145200,21864925500,121100,121100,121300,121100,479
20241104,145100,21806877400,121100,121100,121300,121000,784
20241104,145000,21711877000,121200,121100,121200,121100,460
20241104,144900,21656141700,121100,121200,121200,121100,303
20241104,144800,21619432900,121200,121100,121300,121100,554
20241104,144700,21552301800,121200,121200,121200,121100,211
20241104,144600,21526733800,121100,121200,121200,121100,434
20241104,144500,21474163000,121200,121200,121200,121100,426
20241104,144400,21422543700,121100,121200,121200,121100,249
20241104,144300,21392380200,121200,121200,121300,121100,411
20241104,144200,21342567300,121100,121100,121300,121100,504
20241104,144100,21281490500,121100,121200,121300,121100,681
20241104,144000,21198941800,121200,121200,121300,121100,474
20241104,143900,21141484100,121200,121200,121300,121100,514
20241104,143800,21079198300,121300,121100,121300,121100,314
20241104,143700,21041136900,121200,121200,121300,121100,466
20241104,143600,20984669700,121200,121100,121300,121100,357
20241104,143500,20941416100,121100,121200,121200,121100,273
20241104,143400,20908338300,121200,121100,121400,121100,1145
20241104,143300,20769521300,121100,121100,121200,121000,370
20241104,143200,20724720400,121000,121100,121100,121000,337
20241104,143100,20683922000,121100,120900,121100,120900,370
20241104,143000,20639162100,120900,121000,121100,120900,441
20241104,142900,20585815200,121100,120900,121100,120900,426
20241104,142800,20534260700,120900,120900,121100,120800,927
20241104,142700,20422156600,120900,120800,120900,120700,528
20241104,142600,20358357100,120800,121100,121100,120800,732
20241104,142500,20269794400,121000,121100,121100,121000,297
20241104,142400,20233847900,121100,121200,121200,120900,564
20241104,142300,20165551700,121100,121100,121300,121100,518
20241104,142200,20102774200,121100,121100,121200,121000,370
20241104,142100,20057962800,121200,121200,121300,121000,485
20241104,142000,19999201000,121300,121100,121300,121100,393
20241104,141900,19951573800,121100,121100,121200,121000,413
20241104,141800,19901573100,121000,121100,121100,121000,446
20241104,141700,19847597500,121100,121100,121100,121000,336
20241104,141600,19806919700,121100,121100,121200,120900,404
20241104,141500,19758008000,121200,121300,121300,121100,294
20241104,141400,19722379200,121100,121200,121300,121100,335
20241104,141300,19681781000,121200,121200,121300,121100,187
20241104,141200,19659114600,121100,121100,121200,121100,496
20241104,141100,19599026400,121100,121200,121300,121100,201
20241104,141000,19574674100,121200,121300,121300,120800,906
20241104,140900,19465121500,121300,121400,121500,120600,759
20241104,140800,19373100300,121400,121400,121500,121300,340
20241104,140700,19331825300,121400,121400,121600,121400,287
20241104,140600,19296970100,121500,121600,121700,121400,314
20241104,140500,19258810900,121600,121400,121600,121400,428
20241104,140400,19206783900,121400,121500,121600,121400,279
20241104,140300,19172883000,121500,121700,121700,121500,364
20241104,140200,19128628900,121700,121500,121700,121500,261
20241104,140100,19096895600,121500,121700,121700,121400,408
20241104,140000,19047275500,121700,121600,121900,121600,383
20241104,135900,19000661800,121600,121300,121600,121300,159
20241104,135800,18981358200,121400,121600,121700,121400,565
20241104,135700,18912684700,121600,121800,121900,121500,394
20241104,135600,18864732800,121800,121800,121800,121700,323
20241104,135500,18825399800,121700,121800,121900,121700,544
20241104,135400,18759138400,121900,121900,121900,121800,236
20241104,135300,18730378500,121900,121800,121900,121700,374
20241104,135200,18684828300,121800,121800,121800,121700,248
20241104,135100,18654622200,121800,121800,121900,121800,411
20241104,135000,18604531000,121900,121800,121900,121800,334
20241104,134900,18563824200,121900,121700,121900,121700,399
20241104,134800,18515226400,121800,121600,121800,121600,258
20241104,134700,18483828700,121600,121800,121900,121600,667
20241104,134600,18402584200,121900,121900,121900,121600,1336
20241104,134500,18239826800,121900,121700,121900,121600,533
20241104,134400,18174932300,121700,121600,121700,121500,481
20241104,134300,18116438800,121500,121500,121600,121500,185
20241104,134200,18093950500,121500,121600,121600,121500,357
20241104,134100,18050556100,121500,121600,121600,121500,254
20241104,134000,18019680900,121500,121600,121700,121300,712
20241104,133900,17933119800,121600,121600,121700,121600,296
20241104,133800,17897105600,121700,121900,121900,121200,1111
20241104,133700,17761893000,121900,121600,121900,121500,738
20241104,133600,17672034500,121500,121800,121800,121500,617
20241104,133500,17597009300,121700,121000,121800,121000,2541
20241104,133400,17288644200,121000,120800,121000,120800,703
20241104,133300,17203631200,120900,120800,120900,120800,307
20241104,133200,17166529400,120900,120900,120900,120800,222
20241104,133100,17139689800,120800,120800,120900,120800,224
20241104,133000,17112618800,120900,120800,120900,120700,454
20241104,132900,17057764100,120700,120800,120800,120700,507
20241104,132800,16996545500,120700,120800,120800,120700,133
20241104,132700,16980488200,120700,120900,121000,120600,617
20241104,132600,16905965900,120900,121000,121000,120900,188
20241104,132500,16883229000,121000,120900,121000,120900,217
20241104,132400,16856976500,120900,120900,121000,120900,294
20241104,132300,16821411000,120800,120900,121000,120800,363
20241104,132200,16777530800,120900,120800,120900,120800,136
20241104,132100,16761096800,120900,121000,121000,120800,296
20241104,132000,16725307700,121000,121000,121000,120900,340
20241104,131900,16684173600,121000,121100,121100,121000,201
20241104,131800,16659842300,121100,121100,121100,121000,130
20241104,131700,16644111700,121100,120900,121100,120900,297
20241104,131600,16608178500,120900,120900,121000,120900,413
20241104,131500,16558211900,120900,121000,121000,120900,200
20241104,131400,16534027000,121000,121000,121000,120900,325
20241104,131300,16494722700,121000,120900,121200,120900,211
20241104,131200,16469198100,120900,121300,121400,120900,461
20241104,131100,16413353100,121300,121400,121400,121300,214
20241104,131000,16387383400,121400,121400,121400,121300,315
20241104,130900,16349147200,121300,121200,121400,121200,297
20241104,130800,16313118600,121300,121100,121300,121100,188
20241104,130700,16290327100,121100,121100,121100,121000,151
20241104,130600,16272045800,121000,121200,121300,121000,375
20241104,130500,16226592600,121300,121300,121300,121200,318
20241104,130400,16188041400,121200,121200,121300,121100,454
20241104,130300,16133025700,121200,121000,121200,121000,223
20241104,130200,16106018100,121000,121000,121100,121000,172
20241104,130100,16085193300,121100,120800,121100,120800,506
20241104,130000,16023975600,120900,120900,120900,120800,249
20241104,125900,15993883200,120800,120900,120900,120800,391
20241104,125800,15946630200,120900,121200,121200,120800,1764
20241104,125700,15733127800,121100,121000,121200,121000,431
20241104,125600,15680941500,121100,121100,121100,121000,306
20241104,125500,15643897800,121100,121000,121100,121000,113
20241104,125400,15630218500,121100,121100,121100,121000,285
20241104,125300,15595717800,121000,121000,121100,121000,211
20241104,125200,15570181000,121000,121100,121100,121000,383
20241104,125100,15523812500,121000,121000,121000,120900,433
20241104,125000,15471434800,121000,120900,121000,120900,114
20241104,124900,15457646700,120900,120800,121000,120800,1027
20241104,124800,15333500700,120800,120900,120900,120800,392
20241104,124700,15286128400,120900,120900,120900,120800,261
20241104,124600,15254584000,121000,120700,121000,120700,333
20241104,124500,15214327100,120900,120800,120900,120700,514
20241104,124400,15152215400,120800,120800,121000,120800,786
20241104,124300,15057246600,120900,121000,121000,120900,145
20241104,124200,15039713900,121000,121000,121100,120900,499
20241104,124100,14979342700,121000,121000,121100,121000,177
20241104,124000,14957922600,121000,120900,121100,120900,319
20241104,123900,14919336300,120900,121200,121200,120900,297
20241104,123800,14883389200,121200,121100,121200,121000,234
20241104,123700,14855051500,121100,121100,121100,121000,116
20241104,123600,14841012100,121100,121200,121300,121000,187
20241104,123500,14818351900,121300,121100,121300,121000,358
20241104,123400,14774980300,121100,121200,121200,121000,101
20241104,123300,14762753600,121000,121300,121300,121000,438
20241104,123200,14709663000,121300,121300,121400,121200,330
20241104,123100,14669631100,121400,121300,121400,121300,110
20241104,123000,14656281900,121300,121300,121300,120900,1150
20241104,122900,14516865600,121300,121300,121400,121200,251
20241104,122800,14486431300,121300,121000,121300,121000,416
20241104,122700,14436028200,121000,121100,121100,121000,253
20241104,122600,14405410300,121100,121100,121100,120900,144
20241104,122500,14387988800,121100,121100,121400,121100,905
20241104,122400,14278289900,121100,121200,121400,120900,518
20241104,122300,14215491000,121200,121300,121400,120600,2334
20241104,122200,13932555800,121200,121100,121300,120700,692
20241104,122100,13848787900,121200,121100,121200,121100,231
20241104,122000,13820798200,121100,121000,121100,121000,204
20241104,121900,13796100100,121100,121000,121100,121000,308
20241104,121800,13758816800,121000,121000,121100,121000,152
20241104,121700,13740422800,121100,121000,121100,120900,242
20241104,121600,13711146400,121000,121100,121100,121000,228
20241104,121500,13683546700,121100,121000,121100,121000,250
20241104,121400,13653291400,121100,120900,121100,120900,216
20241104,121300,13627158800,120800,121000,121000,120800,166
20241104,121200,13607080800,121100,121000,121200,120900,292
20241104,121100,13571750400,120900,120900,120900,120800,211
20241104,121000,13546245100,120800,120800,120900,120800,191
20241104,120900,13523167800,120800,120700,120900,120700,184
20241104,120800,13500945900,120800,120700,120900,120700,433
20241104,120700,13448660000,120800,120700,120800,120500,225
20241104,120600,13421519700,120700,120700,120800,120700,317
20241104,120500,13383255000,120700,120900,120900,120700,408
20241104,120400,13333952000,120900,120900,121000,120800,121
20241104,120300,13319325000,121000,121000,121100,121000,190
20241104,120200,13296330900,121000,120900,121000,120900,277
20241104,120100,13262824700,120900,120800,121000,120800,222
20241104,120000,13235988100,120900,121000,121000,120800,325
20241104,115900,13196689600,120900,120900,121100,120900,157
20241104,115800,13177701200,120900,121100,121200,120900,365
20241104,115700,13133520300,121000,121000,121100,121000,252
20241104,115600,13103012100,121000,121100,121100,121000,411
20241104,115500,13053264000,121200,121200,121300,121100,365
20241104,115400,13009037900,121100,121100,121200,121000,289
20241104,115300,12974037700,121000,120900,121100,120900,283
20241104,115200,12939804400,120800,120800,120900,120800,232
20241104,115100,12911763900,120800,120800,120900,120800,378
20241104,115000,12866072800,120800,120800,120900,120800,334
20241104,114900,12825715900,120800,120900,120900,120800,225
20241104,114800,12798521700,120800,120700,120800,120600,839
20241104,114700,12697201400,120600,120600,120700,120600,173
20241104,114600,12676333900,120600,120500,120700,120400,469
20241104,114500,12619789300,120500,120600,120600,120400,653
20241104,114400,12541090300,120600,120600,120700,120600,544
20241104,114300,12475473100,120700,120200,120800,120200,2395
20241104,114200,12186957800,120300,120200,120300,120100,198
20241104,114100,12163149700,120200,120300,120300,120200,413
20241104,114000,12113477100,120300,120100,120300,120100,396
20241104,113900,12065889300,120100,120200,120200,120100,293
20241104,113800,12030678800,120200,119800,120200,119800,1898
20241104,113700,11802925500,119900,119500,119900,119500,989
20241104,113600,11684522200,119600,119600,119600,119500,325
20241104,113500,11645669200,119500,119500,119600,119500,167
20241104,113400,11625704700,119500,119400,119600,119400,543
20241104,113300,11560824000,119500,119400,119500,119400,290
20241104,113200,11526194200,119400,119600,119600,119400,229
20241104,113100,11498837300,119500,119400,119500,119400,476
20241104,113000,11441967700,119500,119400,119500,119400,116
20241104,112900,11428109800,119400,119400,119500,119400,295
20241104,112800,11392871800,119400,119600,119600,119400,286
20241104,112700,11358699600,119600,119500,119600,119500,366
20241104,112600,11314932600,119500,119600,119600,119500,198
20241104,112500,11291260300,119500,119600,119600,119500,248
20241104,112400,11261614700,119500,119500,119600,119400,258
20241104,112300,11230785900,119500,119400,119500,119300,680
20241104,112200,11149578300,119400,119400,119400,119300,280
20241104,112100,11116155500,119400,119400,119400,119300,237
20241104,112000,11087870700,119300,119300,119400,119300,236
20241104,111900,11059698900,119300,119300,119400,119300,248
20241104,111800,11030103400,119400,119300,119400,119300,68
20241104,111700,11021987700,119300,119300,119400,119300,547
20241104,111600,10956730000,119300,119200,119300,119200,181
20241104,111500,10935151400,119200,119200,119300,119100,297
20241104,111400,10899734700,119200,119300,119300,119200,142
20241104,111300,10882800600,119200,119200,119300,119200,317
20241104,111200,10844998500,119200,119100,119300,119100,169
20241104,111100,10824852100,119200,119200,119200,119100,1245
20241104,111000,10676450800,119300,119300,119300,119200,396
20241104,110900,10629217400,119200,119300,119300,119200,222
20241104,110800,10602744100,119300,119300,119400,119200,265
20241104,110700,10571132500,119300,119200,119400,119100,834
20241104,110600,10471640600,119200,119200,119200,119100,320
20241104,110500,10433505600,119200,119200,119200,119100,156
20241104,110400,10414919500,119200,119300,119300,119100,502
20241104,110300,10355085500,119300,119100,119300,119100,238
20241104,110200,10326710700,119100,119300,119400,119000,1230
20241104,110100,10180166900,119200,119300,119400,119200,523
20241104,110000,10117772800,119200,119200,119200,119100,467
20241104,105900,10062109700,119200,119500,119500,119100,807
20241104,105800,9965870300,119400,119500,119600,119400,538
20241104,105700,9901594100,119500,119500,119600,119500,317
20241104,105600,9863709200,119500,119600,119600,119300,2011
20241104,105500,9623462900,119500,119500,119600,119500,295
20241104,105400,9588191600,119600,119600,119600,119500,289
20241104,105300,9553634100,119600,119500,119600,119400,947
20241104,105200,9440436700,119400,119400,119500,119300,376
20241104,105100,9395536900,119400,119400,119500,119400,195
20241104,105000,9372240800,119500,119500,119500,119400,200
20241104,104900,9348352700,119500,119400,119500,119400,155
20241104,104800,9329836300,119400,119200,119500,119200,197
20241104,104700,9306310200,119500,119400,119500,119200,1518
20241104,104600,9125206300,119500,119600,119600,119500,497
20241104,104500,9065810400,119600,119600,119600,119500,361
20241104,104400,9022656800,119500,119500,119600,119500,301
20241104,104300,8986672400,119500,119600,119600,119500,303
20241104,104200,8950447100,119600,119500,119600,119400,359
20241104,104100,8907543100,119400,119600,119700,119400,299
20241104,104000,8871792600,119600,119600,119800,119600,150
20241104,103900,8853839700,119600,119800,119900,119500,552
20241104,103800,8787734700,119800,119500,119800,119400,1028
20241104,103700,8664838700,119500,119800,119800,119300,2501
20241104,103600,8365971400,119800,119900,119900,119700,178
20241104,103500,8344643500,119900,119900,119900,119800,215
20241104,103400,8318876000,119900,119800,119900,119800,104
20241104,103300,8306410900,119800,120000,120000,119700,386
20241104,103200,8260143600,119900,119900,120200,119800,478
20241104,103100,8202793400,119900,120200,120200,119800,465
20241104,103000,8147020800,120100,120300,120400,120000,698
20241104,102900,8063124200,120300,120300,120300,120100,83
20241104,102800,8053147400,120300,120000,120500,120000,1104
20241104,102700,7920422500,120100,120000,120100,120000,142
20241104,102600,7903371900,120100,120000,120200,120000,276
20241104,102500,7870228300,120100,120000,120100,119900,310
20241104,102400,7833031000,120000,120200,120300,120000,305
20241104,102300,7796369500,120300,120400,120400,120200,195
20241104,102200,7772919700,120400,120100,120400,120100,860
20241104,102100,7669558000,120100,119700,120200,119700,653
20241104,102000,7591225700,119900,119800,120000,119700,1134
20241104,101900,7455335100,119900,119800,120000,119800,103
20241104,101800,7442989000,119900,120000,120000,119900,115
20241104,101700,7429194000,120000,120000,120000,119600,551
20241104,101600,7363150600,120000,120100,120100,120000,334
20241104,101500,7323050900,120200,119800,120200,119800,563
20241104,101400,7255498000,119800,119800,119900,119800,138
20241104,101300,7238959200,119900,119800,119900,119800,215
20241104,101200,7213189200,119800,119900,119900,119800,101
20241104,101100,7201083200,119800,119500,120000,119500,604
20241104,101000,7128737900,119500,119600,119700,119500,349
20241104,100900,7086989800,119700,119700,119700,119500,153
20241104,100800,7068696300,119800,119400,119900,119300,955
20241104,100700,6954549500,119400,119800,119800,119400,1021
20241104,100600,6832390800,119900,119900,119900,119800,123
20241104,100500,6817646500,119900,119900,120000,119900,114
20241104,100400,6803974500,119900,119700,120100,119600,1519
20241104,100300,6621956600,119700,119800,119900,119700,192
20241104,100200,6598959500,119800,119700,119900,119700,300
20241104,100100,6563019900,119700,119700,120000,119700,369
20241104,100000,6518819500,119700,119700,120300,119700,461
20241104,095900,6463522600,119800,119700,119800,119600,136
20241104,095800,6447240400,119600,119800,119900,119600,164
20241104,095700,6427598300,120100,119700,120100,119400,255
20241104,095600,6397004500,119300,120100,120200,119200,2348
20241104,095500,6115655700,120100,120100,120200,120100,69
20241104,095400,6107365100,120100,120000,120200,120000,289
20241104,095300,6072653900,120000,119900,120100,119900,581
20241104,095200,6002963400,120100,120100,120300,120000,457
20241104,095100,5948071100,120100,120000,120200,120000,269
20241104,095000,5915773900,120000,120200,120300,120000,383
20241104,094900,5869779600,120200,120300,120600,120000,298
20241104,094800,5833898900,119900,119900,120300,119800,938
20241104,094700,5721338700,120000,119800,120000,119800,227
20241104,094600,5694123200,119800,119600,119800,119600,297
20241104,094500,5658553800,119700,119200,119700,119200,775
20241104,094400,5565946200,119100,119000,119200,119000,290
20241104,094300,5531415500,119000,118900,119000,118900,74
20241104,094200,5522616300,119000,118900,119500,118700,1383
20241104,094100,5358098100,118900,118900,119000,118800,1025
20241104,094000,5236168700,118900,118800,119000,118800,197
20241104,093900,5212754700,118800,118800,119000,118600,3488
20241104,093800,4798617100,118900,119000,119100,118800,1251
20241104,093700,4649818400,119000,119000,119200,119000,173
20241104,093600,4629219100,119100,119200,119200,119000,317
20241104,093500,4591467100,119200,119200,119200,118800,298
20241104,093400,4556019200,119200,119100,119400,118800,808
20241104,093300,4459808400,118800,118800,119000,118500,2163
20241104,093200,4203074500,118800,118700,118900,118600,1527
20241104,093100,4021737000,118600,118600,118700,118500,183
20241104,093000,4000028100,118700,118300,118700,118300,121
20241104,092900,3985683300,118600,118400,118600,118100,1800
20241104,092800,3772752100,118300,118800,118800,118300,3066
20241104,092700,3409233900,118800,118800,118900,118700,307
20241104,092600,3372768300,118800,119000,119100,118600,3169
20241104,092500,2996210000,118900,118900,119100,118800,621
20241104,092400,2922328800,118900,118900,119700,118800,1558
20241104,092300,2736691000,119000,118900,119100,118600,1894
20241104,092200,2511633100,118900,118800,119000,118700,762
20241104,092100,2421037100,118800,119000,119300,118600,1247
20241104,092000,2272855800,118800,119300,119500,118800,2651
20241104,091900,1956856600,119500,120400,120500,119300,3178
20241104,091800,1575720600,120500,120700,121100,120400,954
20241104,091700,1460645200,120700,121100,121300,120600,2569
20241104,091600,1150021900,121000,121700,121700,121000,2543
20241104,091500,841472100,121700,122100,122100,121700,160
20241104,091400,821969300,121700,121700,121800,121700,137
20241104,091300,805296300,121700,121600,122200,121500,119
20241104,091200,790808500,121900,121900,122200,121500,196
20241104,091100,766944400,121900,122000,122000,121900,179
20241104,091000,745113200,122000,122000,122300,121900,219
20241104,090900,718402300,122000,121700,122700,121600,871
20241104,090800,611997000,122000,121900,122000,121400,352
20241104,090700,569183100,121900,121800,122100,121600,341
20241104,090600,527636300,121800,121900,121900,121500,125
20241104,090500,512409600,121400,121800,121900,121300,1516
20241104,090400,328304800,121500,121900,121900,121400,153
20241104,090300,309708000,121900,121400,121900,121200,380
20241104,090200,263572300,121400,122000,122000,121200,417
20241104,090100,212859400,122000,121900,122700,121900,856
20241104,090000,108094400,122600,122100,122600,121300,886