KissMeData/087010/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195500,69970897600,87000,87000,87000,87000,6878
20241104,195400,69970897600,87000,87000,87000,87000,0
20241104,195300,69970897600,87000,87000,87000,87000,0
20241104,195200,69970897600,87000,87000,87000,87000,0
20241104,195100,69970897600,87000,87000,87000,87000,0
20241104,195000,69970897600,87000,87000,87000,87000,0
20241104,194900,69970897600,87000,87000,87000,87000,0
20241104,194800,69970897600,87000,87000,87000,87000,0
20241104,194700,69970897600,87000,87000,87000,87000,0
20241104,194600,69970897600,87000,87000,87000,87000,0
20241104,194500,69970897600,87000,87000,87000,87000,0
20241104,194400,69970897600,87000,87000,87000,87000,0
20241104,194300,69970897600,87000,87000,87000,87000,0
20241104,194200,69970897600,87000,87000,87000,87000,0
20241104,194100,69970897600,87000,87000,87000,87000,0
20241104,194000,69970897600,87000,87000,87000,87000,0
20241104,193900,69970897600,87000,87000,87000,87000,0
20241104,193800,69970897600,87000,87000,87000,87000,0
20241104,193700,69970897600,87000,87000,87000,87000,0
20241104,193600,69970897600,87000,87000,87000,87000,0
20241104,193500,69970897600,87000,87000,87000,87000,0
20241104,193400,69970897600,87000,87000,87000,87000,0
20241104,193300,69970897600,87000,87000,87000,87000,0
20241104,193200,69970897600,87000,87000,87000,87000,0
20241104,193100,69970897600,87000,87000,87000,87000,0
20241104,193000,69970897600,87000,87000,87000,87000,0
20241104,192900,69970897600,87000,87000,87000,87000,0
20241104,192800,69970897600,87000,87000,87000,87000,0
20241104,192700,69970897600,87000,87000,87000,87000,0
20241104,192600,69970897600,87000,87000,87000,87000,0
20241104,192500,69970897600,87000,87000,87000,87000,6878
20241104,192400,69970897600,87000,87000,87000,87000,0
20241104,192300,69970897600,87000,87000,87000,87000,0
20241104,192200,69970897600,87000,87000,87000,87000,0
20241104,192100,69970897600,87000,87000,87000,87000,0
20241104,192000,69970897600,87000,87000,87000,87000,0
20241104,191900,69970897600,87000,87000,87000,87000,0
20241104,191800,69970897600,87000,87000,87000,87000,0
20241104,191700,69970897600,87000,87000,87000,87000,0
20241104,191600,69970897600,87000,87000,87000,87000,0
20241104,191500,69970897600,87000,87000,87000,87000,0
20241104,191400,69970897600,87000,87000,87000,87000,0
20241104,191300,69970897600,87000,87000,87000,87000,0
20241104,191200,69970897600,87000,87000,87000,87000,0
20241104,191100,69970897600,87000,87000,87000,87000,0
20241104,191000,69970897600,87000,87000,87000,87000,0
20241104,190900,69970897600,87000,87000,87000,87000,0
20241104,190800,69970897600,87000,87000,87000,87000,0
20241104,190700,69970897600,87000,87000,87000,87000,0
20241104,190600,69970897600,87000,87000,87000,87000,0
20241104,190500,69970897600,87000,87000,87000,87000,0
20241104,190400,69970897600,87000,87000,87000,87000,0
20241104,190300,69970897600,87000,87000,87000,87000,0
20241104,190200,69970897600,87000,87000,87000,87000,0
20241104,190100,69970897600,87000,87000,87000,87000,0
20241104,190000,69970897600,87000,87000,87000,87000,0
20241104,185900,69970897600,87000,87000,87000,87000,0
20241104,185800,69970897600,87000,87000,87000,87000,0
20241104,185700,69970897600,87000,87000,87000,87000,0
20241104,185600,69970897600,87000,87000,87000,87000,0
20241104,185500,69970897600,87000,87000,87000,87000,6878
20241104,185400,69970897600,87000,87000,87000,87000,0
20241104,185300,69970897600,87000,87000,87000,87000,0
20241104,185200,69970897600,87000,87000,87000,87000,0
20241104,185100,69970897600,87000,87000,87000,87000,0
20241104,185000,69970897600,87000,87000,87000,87000,0
20241104,184900,69970897600,87000,87000,87000,87000,0
20241104,184800,69970897600,87000,87000,87000,87000,0
20241104,184700,69970897600,87000,87000,87000,87000,0
20241104,184600,69970897600,87000,87000,87000,87000,0
20241104,184500,69970897600,87000,87000,87000,87000,0
20241104,184400,69970897600,87000,87000,87000,87000,0
20241104,184300,69970897600,87000,87000,87000,87000,0
20241104,184200,69970897600,87000,87000,87000,87000,0
20241104,184100,69970897600,87000,87000,87000,87000,0
20241104,184000,69970897600,87000,87000,87000,87000,0
20241104,183900,69970897600,87000,87000,87000,87000,0
20241104,183800,69970897600,87000,87000,87000,87000,0
20241104,183700,69970897600,87000,87000,87000,87000,0
20241104,183600,69970897600,87000,87000,87000,87000,0
20241104,183500,69970897600,87000,87000,87000,87000,0
20241104,183400,69970897600,87000,87000,87000,87000,0
20241104,183300,69970897600,87000,87000,87000,87000,0
20241104,183200,69970897600,87000,87000,87000,87000,0
20241104,183100,69970897600,87000,87000,87000,87000,0
20241104,183000,69970897600,87000,87000,87000,87000,0
20241104,182900,69970897600,87000,87000,87000,87000,0
20241104,182800,69970897600,87000,87000,87000,87000,0
20241104,182700,69970897600,87000,87000,87000,87000,0
20241104,182600,69970897600,87000,87000,87000,87000,0
20241104,182500,69970897600,87000,87000,87000,87000,6878
20241104,182400,69970897600,87000,87000,87000,87000,0
20241104,182300,69970897600,87000,87000,87000,87000,0
20241104,182200,69970897600,87000,87000,87000,87000,0
20241104,182100,69970897600,87000,87000,87000,87000,0
20241104,182000,69970897600,87000,87000,87000,87000,0
20241104,181900,69970897600,87000,87000,87000,87000,0
20241104,181800,69970897600,87000,87000,87000,87000,0
20241104,181700,69970897600,87000,87000,87000,87000,0
20241104,181600,69970897600,87000,87000,87000,87000,0
20241104,181500,69970897600,87000,87000,87000,87000,0
20241104,181400,69970897600,87000,87000,87000,87000,0
20241104,181300,69970897600,87000,87000,87000,87000,0
20241104,181200,69970897600,87000,87000,87000,87000,0
20241104,181100,69970897600,87000,87000,87000,87000,0
20241104,181000,69970897600,87000,87000,87000,87000,0
20241104,180900,69970897600,87000,87000,87000,87000,0
20241104,180800,69970897600,87000,87000,87000,87000,0
20241104,180700,69970897600,87000,87000,87000,87000,0
20241104,180600,69970897600,87000,87000,87000,87000,0
20241104,180500,69970897600,87000,87000,87000,87000,0
20241104,180400,69970897600,87000,87000,87000,87000,0
20241104,180300,69970897600,87000,87000,87000,87000,0
20241104,180200,69970897600,87000,87000,87000,87000,0
20241104,180100,69970897600,87000,87000,87000,87000,0
20241104,180000,69970897600,87000,87000,87000,87000,0
20241104,175900,69970897600,87000,87000,87000,87000,0
20241104,175800,69970897600,87000,87000,87000,87000,0
20241104,175700,69970897600,87000,87000,87000,87000,0
20241104,175600,69970897600,87000,87000,87000,87000,0
20241104,175500,69970897600,87000,87000,87000,87000,6878
20241104,175400,69970897600,87000,87000,87000,87000,0
20241104,175300,69970897600,87000,87000,87000,87000,0
20241104,175200,69970897600,87000,87000,87000,87000,0
20241104,175100,69970897600,87000,87000,87000,87000,0
20241104,175000,69970897600,87000,87000,87000,87000,0
20241104,174900,69970897600,87000,87000,87000,87000,0
20241104,174800,69970897600,87000,87000,87000,87000,0
20241104,174700,69970897600,87000,87000,87000,87000,0
20241104,174600,69970897600,87000,87000,87000,87000,0
20241104,174500,69970897600,87000,87000,87000,87000,0
20241104,174400,69970897600,87000,87000,87000,87000,0
20241104,174300,69970897600,87000,87000,87000,87000,0
20241104,174200,69970897600,87000,87000,87000,87000,0
20241104,174100,69970897600,87000,87000,87000,87000,0
20241104,174000,69970897600,87000,87000,87000,87000,0
20241104,173900,69970897600,87000,87000,87000,87000,0
20241104,173800,69970897600,87000,87000,87000,87000,0
20241104,173700,69970897600,87000,87000,87000,87000,0
20241104,173600,69970897600,87000,87000,87000,87000,0
20241104,173500,69970897600,87000,87000,87000,87000,0
20241104,173400,69970897600,87000,87000,87000,87000,0
20241104,173300,69970897600,87000,87000,87000,87000,0
20241104,173200,69970897600,87000,87000,87000,87000,0
20241104,173100,69970897600,87000,87000,87000,87000,0
20241104,173000,69970897600,87000,87000,87000,87000,0
20241104,172900,69970897600,87000,87000,87000,87000,0
20241104,172800,69970897600,87000,87000,87000,87000,0
20241104,172700,69970897600,87000,87000,87000,87000,0
20241104,172600,69970897600,87000,87000,87000,87000,0
20241104,172500,69970897600,87000,87000,87000,87000,6878
20241104,172400,69970897600,87000,87000,87000,87000,0
20241104,172300,69970897600,87000,87000,87000,87000,0
20241104,172200,69970897600,87000,87000,87000,87000,0
20241104,172100,69970897600,87000,87000,87000,87000,0
20241104,172000,69970897600,87000,87000,87000,87000,0
20241104,171900,69970897600,87000,87000,87000,87000,0
20241104,171800,69970897600,87000,87000,87000,87000,0
20241104,171700,69970897600,87000,87000,87000,87000,0
20241104,171600,69970897600,87000,87000,87000,87000,0
20241104,171500,69970897600,87000,87000,87000,87000,0
20241104,171400,69970897600,87000,87000,87000,87000,0
20241104,171300,69970897600,87000,87000,87000,87000,0
20241104,171200,69970897600,87000,87000,87000,87000,0
20241104,171100,69970897600,87000,87000,87000,87000,0
20241104,171000,69970897600,87000,87000,87000,87000,0
20241104,170900,69970897600,87000,87000,87000,87000,0
20241104,170800,69970897600,87000,87000,87000,87000,0
20241104,170700,69970897600,87000,87000,87000,87000,0
20241104,170600,69970897600,87000,87000,87000,87000,0
20241104,170500,69970897600,87000,87000,87000,87000,0
20241104,170400,69970897600,87000,87000,87000,87000,0
20241104,170300,69970897600,87000,87000,87000,87000,0
20241104,170200,69970897600,87000,87000,87000,87000,0
20241104,170100,69970897600,87000,87000,87000,87000,0
20241104,170000,69970897600,87000,87000,87000,87000,0
20241104,165900,69970897600,87000,87000,87000,87000,0
20241104,165800,69970897600,87000,87000,87000,87000,0
20241104,165700,69970897600,87000,87000,87000,87000,0
20241104,165600,69970897600,87000,87000,87000,87000,0
20241104,165500,69970897600,87000,87000,87000,87000,6878
20241104,165400,69970897600,87000,87000,87000,87000,0
20241104,165300,69970897600,87000,87000,87000,87000,0
20241104,165200,69970897600,87000,87000,87000,87000,0
20241104,165100,69970897600,87000,87000,87000,87000,0
20241104,165000,69970897600,87000,87000,87000,87000,0
20241104,164900,69970897600,87000,87000,87000,87000,0
20241104,164800,69970897600,87000,87000,87000,87000,0
20241104,164700,69970897600,87000,87000,87000,87000,0
20241104,164600,69970897600,87000,87000,87000,87000,0
20241104,164500,69970897600,87000,87000,87000,87000,0
20241104,164400,69970897600,87000,87000,87000,87000,0
20241104,164300,69970897600,87000,87000,87000,87000,0
20241104,164200,69970897600,87000,87000,87000,87000,0
20241104,164100,69970897600,87000,87000,87000,87000,0
20241104,164000,69970897600,87000,87000,87000,87000,0
20241104,163900,69970897600,87000,87000,87000,87000,0
20241104,163800,69970897600,87000,87000,87000,87000,0
20241104,163700,69970897600,87000,87000,87000,87000,0
20241104,163600,69970897600,87000,87000,87000,87000,0
20241104,163500,69970897600,87000,87000,87000,87000,0
20241104,163400,69970897600,87000,87000,87000,87000,0
20241104,163300,69970897600,87000,87000,87000,87000,0
20241104,163200,69970897600,87000,87000,87000,87000,0
20241104,163100,69970897600,87000,87000,87000,87000,0
20241104,163000,69970897600,87000,87000,87000,87000,0
20241104,162900,69970897600,87000,87000,87000,87000,0
20241104,162800,69970897600,87000,87000,87000,87000,0
20241104,162700,69970897600,87000,87000,87000,87000,0
20241104,162600,69970897600,87000,87000,87000,87000,0
20241104,162500,69970897600,87000,87000,87000,87000,6878
20241104,162400,69970897600,87000,87000,87000,87000,0
20241104,162300,69970897600,87000,87000,87000,87000,0
20241104,162200,69970897600,87000,87000,87000,87000,0
20241104,162100,69970897600,87000,87000,87000,87000,0
20241104,162000,69970897600,87000,87000,87000,87000,0
20241104,161900,69970897600,87000,87000,87000,87000,0
20241104,161800,69970897600,87000,87000,87000,87000,0
20241104,161700,69970897600,87000,87000,87000,87000,0
20241104,161600,69970897600,87000,87000,87000,87000,0
20241104,161500,69970897600,87000,87000,87000,87000,0
20241104,161400,69970897600,87000,87000,87000,87000,0
20241104,161300,69970897600,87000,87000,87000,87000,0
20241104,161200,69970897600,87000,87000,87000,87000,0
20241104,161100,69970897600,87000,87000,87000,87000,0
20241104,161000,69970897600,87000,87000,87000,87000,0
20241104,160900,69970897600,87000,87000,87000,87000,0
20241104,160800,69970897600,87000,87000,87000,87000,0
20241104,160700,69970897600,87000,87000,87000,87000,0
20241104,160600,69970897600,87000,87000,87000,87000,0
20241104,160500,69970897600,87000,87000,87000,87000,0
20241104,160400,69970897600,87000,87000,87000,87000,0
20241104,160300,69970897600,87000,87000,87000,87000,0
20241104,160200,69970897600,87000,87000,87000,87000,0
20241104,160100,69970897600,87000,87000,87000,87000,0
20241104,160000,69970897600,87000,87000,87000,87000,0
20241104,155900,69970897600,87000,87000,87000,87000,0
20241104,155800,69970897600,87000,87000,87000,87000,0
20241104,155700,69970897600,87000,87000,87000,87000,0
20241104,155600,69970897600,87000,87000,87000,87000,0
20241104,155500,69970897600,87000,87000,87000,87000,6878
20241104,155400,69970897600,87000,87000,87000,87000,0
20241104,155300,69970897600,87000,87000,87000,87000,0
20241104,155200,69970897600,87000,87000,87000,87000,0
20241104,155100,69970897600,87000,87000,87000,87000,0
20241104,155000,69970897600,87000,87000,87000,87000,0
20241104,154900,69970897600,87000,87000,87000,87000,0
20241104,154800,69970897600,87000,87000,87000,87000,0
20241104,154700,69970897600,87000,87000,87000,87000,0
20241104,154600,69970897600,87000,87000,87000,87000,0
20241104,154500,69970897600,87000,87000,87000,87000,0
20241104,154400,69970897600,87000,87000,87000,87000,0
20241104,154300,69970897600,87000,87000,87000,87000,0
20241104,154200,69970897600,87000,87000,87000,87000,0
20241104,154100,69970897600,87000,87000,87000,87000,0
20241104,154000,69970897600,87000,87000,87000,87000,0
20241104,153900,69970897600,87000,87000,87000,87000,0
20241104,153800,69970897600,87000,87000,87000,87000,0
20241104,153700,69970897600,87000,87000,87000,87000,0
20241104,153600,69970897600,87000,87000,87000,87000,0
20241104,153500,69970897600,87000,87000,87000,87000,0
20241104,153400,69970897600,87000,87000,87000,87000,0
20241104,153300,69970897600,87000,87000,87000,87000,0
20241104,153200,69970897600,87000,87000,87000,87000,0
20241104,153100,69970897600,87000,87000,87000,87000,0
20241104,153000,69970897600,87000,87000,87000,87000,6878
20241104,152900,69372511600,86700,86700,86700,86700,0
20241104,152800,69372511600,86700,86700,86700,86700,0
20241104,152700,69372511600,86700,86700,86700,86700,0
20241104,152600,69372511600,86700,86700,86700,86700,0
20241104,152500,69372511600,86700,86700,86700,86700,0
20241104,152400,69372511600,86700,86700,86700,86700,0
20241104,152300,69372511600,86700,86700,86700,86700,0
20241104,152200,69372511600,86700,86700,86700,86700,0
20241104,152100,69372511600,86700,86700,86700,86700,0
20241104,152000,69372511600,86700,86700,86700,86700,0
20241104,151900,69372511600,86700,86900,87000,86700,1500
20241104,151800,69242279800,86900,86900,87000,86900,1061
20241104,151700,69150052200,87000,86800,87000,86800,634
20241104,151600,69094940500,86800,86800,86900,86700,858
20241104,151500,69020486600,86800,86900,86900,86700,1512
20241104,151400,68889322700,86900,86800,86900,86700,656
20241104,151300,68832402200,86800,86800,86800,86800,513
20241104,151200,68787873800,86800,86900,86900,86800,314
20241104,151100,68760590600,86900,86800,86900,86700,504
20241104,151000,68716846900,86700,87000,87000,86700,1048
20241104,150900,68625800700,87000,86900,87000,86800,722
20241104,150800,68563042200,86900,86600,86900,86500,1392
20241104,150700,68442341500,86600,86700,86700,86300,1967
20241104,150600,68272168300,86600,86400,86800,86400,772
20241104,150500,68205318900,86500,86600,86600,86300,1107
20241104,150400,68109588900,86600,86700,86800,86600,898
20241104,150300,68031777700,86700,86900,86900,86700,818
20241104,150200,67960765500,86900,86800,86900,86700,1357
20241104,150100,67843023200,86800,86800,86900,86800,391
20241104,150000,67809083700,86800,86500,87000,86500,1761
20241104,145900,67656311200,86500,86800,86800,86400,1475
20241104,145800,67528711900,86800,86500,86800,86500,1235
20241104,145700,67421707700,86500,86600,86700,86500,703
20241104,145600,67360814000,86600,86700,86800,86600,497
20241104,145500,67317722600,86700,86800,86800,86600,787
20241104,145400,67249506300,86700,86800,86900,86700,894
20241104,145300,67171915800,86800,86900,87000,86800,329
20241104,145200,67143344200,86900,87000,87000,86800,1542
20241104,145100,67009316400,86900,87100,87300,86900,1287
20241104,145000,66897344800,87000,87000,87400,86900,1507
20241104,144900,66766064700,87000,87300,87300,87000,915
20241104,144800,66686310500,87300,87300,87500,87200,516
20241104,144700,66641252800,87400,87500,87500,87400,390
20241104,144600,66607154800,87500,87500,87500,87300,1108
20241104,144500,66510250600,87500,87300,87500,87300,1138
20241104,144400,66410753900,87300,87200,87400,87100,1403
20241104,144300,66288276800,87200,87200,87200,87100,478
20241104,144200,66246615200,87200,87200,87300,87100,775
20241104,144100,66179009800,87100,87100,87200,87000,666
20241104,144000,66120983200,87100,87100,87200,87100,375
20241104,143900,66088311000,87200,87100,87200,87000,617
20241104,143800,66034522300,87100,87100,87200,87100,138
20241104,143700,66022498600,87300,87000,87300,87000,584
20241104,143600,65971621900,87000,87000,87200,86900,1442
20241104,143500,65846107800,87000,87300,87300,86900,1752
20241104,143400,65693581400,87300,87000,87400,86800,2035
20241104,143300,65516413800,87000,87500,87600,86900,5327
20241104,143200,65051732100,87500,88000,88000,87500,7050
20241104,143100,64433309700,87900,88100,88100,87900,756
20241104,143000,64366814300,88100,88100,88100,88000,272
20241104,142900,64342854600,88100,87900,88100,87800,579
20241104,142800,64291945300,87800,88000,88100,87800,189
20241104,142700,64275312600,88100,88000,88200,87800,1191
20241104,142600,64170458800,88000,88000,88000,87800,986
20241104,142500,64083810100,88000,88100,88100,87900,1172
20241104,142400,63980730400,88100,88000,88200,87900,1076
20241104,142300,63885991000,88000,88100,88100,88000,924
20241104,142200,63804657500,88100,88100,88100,88000,283
20241104,142100,63779740900,88100,88300,88300,88000,1718
20241104,142000,63628417900,88300,88300,88300,88200,614
20241104,141900,63574243100,88200,88400,88400,88100,1581
20241104,141800,63434626000,88400,88200,88400,88200,1734
20241104,141700,63281368200,88200,88100,88300,88000,2635
20241104,141600,63049132000,88100,88300,88500,88100,1774
20241104,141500,62892481600,88400,88100,88500,88100,2878
20241104,141400,62638361500,88200,88000,88300,87900,1972
20241104,141300,62464581300,88000,88400,88500,88000,3449
20241104,141200,62160485400,88400,88700,88700,88400,4963
20241104,141100,61721139500,88500,88300,88700,88200,7734
20241104,141000,61036541600,88300,87600,88300,87500,13404
20241104,140900,59858809500,87500,87400,87700,87300,2421
20241104,140800,59646840000,87400,87600,87600,87400,2583
20241104,140700,59420728900,87600,87400,87600,87400,1796
20241104,140600,59263554600,87300,87400,87600,87300,1711
20241104,140500,59113915900,87400,87200,87500,87100,4776
20241104,140400,58696382900,87200,87300,87400,87100,1293
20241104,140300,58583568000,87300,87100,87300,87000,3276
20241104,140200,58297739300,87100,87000,87200,87000,2706
20241104,140100,58062244200,86900,86900,87000,86800,814
20241104,140000,57991482700,86700,86800,86900,86700,800
20241104,135900,57921995400,86800,86800,86900,86700,582
20241104,135800,57871461500,86800,86800,86900,86700,473
20241104,135700,57830388800,86800,86700,86800,86700,493
20241104,135600,57787604300,86700,86900,86900,86700,614
20241104,135500,57734319700,86900,86900,86900,86800,194
20241104,135400,57717473800,86800,86600,86900,86600,537
20241104,135300,57670889700,86600,86500,86600,86500,497
20241104,135200,57627883500,86700,86800,86800,86500,1705
20241104,135100,57480159800,86800,86900,86900,86700,927
20241104,135000,57399667800,86900,86900,87000,86700,1455
20241104,134900,57273431000,86900,86800,87000,86700,2263
20241104,134800,57076828700,86800,86700,86800,86600,921
20241104,134700,56996933800,86800,86800,86800,86600,752
20241104,134600,56931722400,86700,86700,86800,86700,390
20241104,134500,56897894900,86800,86800,86800,86700,898
20241104,134400,56819992900,86800,86700,86800,86600,885
20241104,134300,56743295700,86600,86600,86600,86400,1712
20241104,134200,56595126000,86600,86700,86800,86600,1444
20241104,134100,56469925500,86800,87100,87400,86600,2873
20241104,134000,56220102500,87400,87500,87500,86700,17871
20241104,133900,54661730300,87300,86700,87500,86600,13719
20241104,133800,53468158700,86600,86200,86700,86100,10674
20241104,133700,52544678500,86100,86200,86300,86100,1308
20241104,133600,52432033700,86300,86200,86300,86000,2301
20241104,133500,52233617400,86200,85900,86200,85900,952
20241104,133400,52151698400,85900,86200,86200,85900,358
20241104,133300,52120911600,86200,86000,86200,85700,1500
20241104,133200,51991801800,85700,85900,86000,85700,871
20241104,133100,51916998400,85900,86100,86200,85900,1138
20241104,133000,51819108800,86100,86000,86200,86000,1358
20241104,132900,51702103800,86100,86000,86100,85900,946
20241104,132800,51620740900,86000,85900,86000,85800,921
20241104,132700,51541570000,85900,85800,86000,85800,1479
20241104,132600,51414565900,85800,85800,85800,85700,224
20241104,132500,51395367700,85800,85800,85800,85600,543
20241104,132400,51348778600,85600,85700,85800,85600,553
20241104,132300,51301382100,85700,85700,85700,85600,374
20241104,132200,51269334000,85700,85700,85800,85700,167
20241104,132100,51255018900,85800,85500,85800,85500,535
20241104,132000,51209179100,85600,85500,85700,85500,1652
20241104,131900,51067813600,85400,85400,85400,85300,98
20241104,131800,51059445400,85400,85400,85500,85200,502
20241104,131700,51016581900,85200,85400,85400,85100,1671
20241104,131600,50874054200,85400,85500,85500,85300,434
20241104,131500,50836986700,85500,85600,85600,85400,2125
20241104,131400,50655337300,85500,85600,85600,85500,232
20241104,131300,50635488500,85600,85500,85600,85500,427
20241104,131200,50598955600,85500,85500,85600,85500,579
20241104,131100,50549433800,85600,85600,85700,85500,1805
20241104,131000,50394886000,85700,85900,85900,85600,1589
20241104,130900,50258600800,85900,85800,86000,85800,304
20241104,130800,50232480300,85800,86000,86100,85800,531
20241104,130700,50186849200,85900,85800,85900,85800,1427
20241104,130600,50064367300,85900,86000,86100,85900,653
20241104,130500,50008228400,86100,86400,86400,85900,4822
20241104,130400,49592726500,86400,86200,86400,86100,1536
20241104,130300,49460201900,86200,86000,86200,86000,3769
20241104,130200,49135551800,86000,85900,86100,85900,4686
20241104,130100,48732536900,86000,85800,86000,85700,1722
20241104,130000,48584632900,85800,85700,85900,85700,1528
20241104,125900,48453549000,85700,85600,85800,85500,1012
20241104,125800,48366894700,85600,85500,85600,85500,142
20241104,125700,48354745700,85500,85900,85900,85400,3005
20241104,125600,48097633000,85900,85700,85900,85700,4640
20241104,125500,47699166900,85700,85600,85800,85500,660
20241104,125400,47642624700,85600,85800,85800,85600,3084
20241104,125300,47378123100,85800,85700,85800,85700,1069
20241104,125200,47286507100,85700,85500,85700,85500,2137
20241104,125100,47103556600,85600,85600,85600,85500,506
20241104,125000,47060257300,85600,85300,85600,85200,3490
20241104,124900,46762123000,85300,85100,85300,85100,343
20241104,124800,46732900100,85200,85300,85300,85200,1359
20241104,124700,46617106400,85300,85300,85300,85200,61
20241104,124600,46611904600,85300,85100,85500,85100,3088
20241104,124500,46348429000,85300,85000,85300,85000,1340
20241104,124400,46234326100,85000,85100,85100,85000,142
20241104,124300,46222242000,85000,85000,85000,85000,317
20241104,124200,46195297000,85000,85000,85100,85000,412
20241104,124100,46160272800,85000,85000,85100,85000,259
20241104,124000,46138247900,85100,85100,85100,85000,60
20241104,123900,46133147500,85100,85000,85100,85000,121
20241104,123800,46122857400,85000,85000,85100,85000,147
20241104,123700,46110357200,85000,85000,85100,84900,410
20241104,123600,46075505600,84900,85000,85000,84900,153
20241104,123500,46062510500,85000,84900,85000,84900,721
20241104,123400,46001293800,84900,84900,85000,84900,374
20241104,123300,45969538300,84900,85000,85100,84900,339
20241104,123200,45940739600,85000,85200,85200,84900,1010
20241104,123100,45854854300,85200,85300,85300,85100,340
20241104,123000,45825884000,85300,85200,85300,85200,210
20241104,122900,45807980200,85300,85200,85300,85100,482
20241104,122800,45766940900,85200,85100,85300,85100,454
20241104,122700,45728262400,85200,85100,85300,85100,356
20241104,122600,45697930300,85100,85400,85400,85100,1415
20241104,122500,45577186400,85400,85400,85500,85300,218
20241104,122400,45558568200,85400,85400,85500,85300,868
20241104,122300,45484436800,85300,85200,85300,85100,940
20241104,122200,45404325400,85200,85300,85300,85200,331
20241104,122100,45376097500,85300,85400,85500,85300,400
20241104,122000,45341930000,85500,85500,85500,85400,513
20241104,121900,45298105500,85500,85400,85500,85200,686
20241104,121800,45239544600,85400,85300,85500,85300,538
20241104,121700,45193597800,85400,85200,85400,85200,112
20241104,121600,45184043700,85300,85400,85400,85200,174
20241104,121500,45169202800,85400,85200,85500,85000,660
20241104,121400,45112895900,85300,85300,85400,85200,1319
20241104,121300,45000303700,85300,85200,85300,85200,736
20241104,121200,44937527700,85200,85300,85400,85100,372
20241104,121100,44905799500,85000,85300,85400,85000,1095
20241104,121000,44812456400,85200,85300,85300,85200,417
20241104,120900,44776913300,85300,85100,85300,85000,886
20241104,120800,44701420100,85100,85200,85200,85000,1450
20241104,120700,44577993400,85200,85300,85300,85200,549
20241104,120600,44531178300,85300,85200,85300,85200,394
20241104,120500,44497595200,85200,85100,85300,85100,799
20241104,120400,44429543100,85100,85200,85300,85100,313
20241104,120300,44402888700,85200,85100,85300,85100,2945
20241104,120200,44152034900,85100,85000,85200,84700,899
20241104,120100,44075568400,85000,84600,85000,84600,1223
20241104,120000,43971703400,84700,84600,84700,84600,307
20241104,115900,43945718600,84600,84700,84700,84600,865
20241104,115800,43872519400,84700,84800,84800,84700,671
20241104,115700,43815647600,84800,84800,84800,84800,839
20241104,115600,43744500400,84800,84800,84800,84700,67
20241104,115500,43738823100,84700,84700,84800,84700,673
20241104,115400,43681771000,84800,84800,84800,84700,151
20241104,115300,43668971600,84800,84700,84800,84600,701
20241104,115200,43609599300,84700,84700,84700,84600,189
20241104,115100,43593592000,84600,84600,84700,84600,172
20241104,115000,43579037900,84600,84600,84700,84500,276
20241104,114900,43555688900,84600,84700,84700,84600,290
20241104,114800,43531149800,84600,84700,84700,84600,173
20241104,114700,43516507300,84700,84600,84700,84500,282
20241104,114600,43492646600,84600,84600,84700,84600,667
20241104,114500,43436196000,84700,84700,84700,84600,202
20241104,114400,43419097800,84500,84500,84600,84400,416
20241104,114300,43383929600,84500,84500,84600,84400,809
20241104,114200,43315546500,84600,84700,84700,84600,927
20241104,114100,43237104600,84700,84700,84800,84600,4319
20241104,114000,42871198200,84700,84500,84700,84400,1031
20241104,113900,42784026900,84500,84500,84500,84500,282
20241104,113800,42760197900,84400,84300,84400,84300,511
20241104,113700,42717090000,84300,84300,84300,84200,328
20241104,113600,42689440500,84200,84200,84300,84200,203
20241104,113500,42672339700,84200,84100,84200,84000,654
20241104,113400,42617324800,84100,84100,84100,84000,321
20241104,113300,42590330900,84000,84100,84100,83900,423
20241104,113200,42554780500,84100,84100,84200,84100,125
20241104,113100,42544264500,84100,84000,84100,84000,210
20241104,113000,42526617000,84100,83900,84100,83900,1324
20241104,112900,42415469400,84000,83900,84000,83900,365
20241104,112800,42384813200,84000,83900,84000,83900,720
20241104,112700,42324391200,83900,83900,84000,83700,871
20241104,112600,42251385000,83900,84000,84000,83900,995
20241104,112500,42167877300,83900,84100,84100,83900,577
20241104,112400,42119431700,84300,84600,84600,83500,12234
20241104,112300,41095689300,84600,84700,84700,84500,522
20241104,112200,41051560800,84600,84500,84700,84400,235
20241104,112100,41031685000,84600,84000,84600,84000,474
20241104,112000,40991628900,84400,84700,84800,83700,11356
20241104,111900,40038002400,84800,84600,84800,84600,841
20241104,111800,39966767600,84600,84400,84800,84400,1327
20241104,111700,39854435700,84500,84200,84500,84100,1124
20241104,111600,39759723100,84200,84100,84200,84000,523
20241104,111500,39715741900,84100,84100,84200,84000,413
20241104,111400,39681021700,84100,84100,84200,84000,451
20241104,111300,39643089800,84100,83800,84200,83800,1610
20241104,111200,39507722600,83700,83500,83800,83400,1212
20241104,111100,39406497300,83400,84000,84200,83000,11553
20241104,111000,38443772900,84000,84600,84600,83800,6371
20241104,110900,37907891600,84500,84500,84600,84400,808
20241104,110800,37839621500,84500,84600,84600,84400,289
20241104,110700,37815193300,84500,84400,84700,84300,644
20241104,110600,37760830800,84400,84600,84700,84400,908
20241104,110500,37684139300,84700,84600,84700,84500,504
20241104,110400,37641510000,84500,85000,85000,84200,6095
20241104,110300,37127681800,85000,85100,85200,84900,470
20241104,110200,37087717700,85100,84700,85200,84700,794
20241104,110100,37020293300,84600,84600,84700,84500,993
20241104,110000,36936326000,84600,84600,84800,84400,753
20241104,105900,36872612600,84600,84600,84900,83900,10599
20241104,105800,35981618100,85100,85400,85400,84300,10775
20241104,105700,35071019300,85200,85100,85500,85100,1667
20241104,105600,34928644600,85200,85000,85200,85000,1343
20241104,105500,34814343900,85000,84900,85000,84800,489
20241104,105400,34772817500,84900,84700,85100,84700,825
20241104,105300,34702813300,84700,85300,85400,84700,1156
20241104,105200,34604572200,85300,85400,85400,85200,794
20241104,105100,34536836300,85300,85200,85400,85200,862
20241104,105000,34463275000,85100,85300,85300,85100,168
20241104,104900,34448960700,85300,85100,85400,85000,1005
20241104,104800,34363455200,85100,85000,85100,84900,760
20241104,104700,34298828500,85000,84900,85100,84700,1434
20241104,104600,34177116800,84800,85100,85100,84800,1656
20241104,104500,34036350700,85100,85500,85500,85000,875
20241104,104400,33961695800,85500,85200,85700,85000,2504
20241104,104300,33747979500,85200,85200,85200,85000,1499
20241104,104200,33620314000,85200,85400,85400,85100,715
20241104,104100,33559364100,85300,85800,85900,85200,1636
20241104,104000,33419326500,85800,85800,85900,85700,1812
20241104,103900,33263832900,85800,85700,85900,85700,1335
20241104,103800,33149253100,85800,85900,86000,85700,4226
20241104,103700,32786365100,85900,85600,86000,85600,3895
20241104,103600,32451916100,85600,85600,85700,85400,1065
20241104,103500,32360819100,85600,85900,85900,85600,2846
20241104,103400,32116765400,85800,85100,85900,85000,4853
20241104,103300,31701688300,85100,84800,85200,84800,2057
20241104,103200,31526783200,84900,84500,85000,84500,1389
20241104,103100,31408992600,84700,84700,84800,84400,3054
20241104,103000,31150787800,84900,85000,85200,84600,3908
20241104,102900,30818975800,85000,84900,85000,84700,4196
20241104,102800,30462662900,84900,84600,84900,84500,1605
20241104,102700,30326769600,84600,84100,84600,84000,2125
20241104,102600,30147487800,84000,84000,84100,83900,1630
20241104,102500,30010494800,84000,84200,84200,83700,1583
20241104,102400,29877536300,84200,83900,84500,83900,1069
20241104,102300,29787598100,83900,84400,84400,83600,5163
20241104,102200,29353585300,84400,84400,84500,84400,670
20241104,102100,29296992100,84400,84500,84600,84400,821
20241104,102000,29227637500,84500,84500,84600,84400,1428
20241104,101900,29106976200,84600,84700,84800,84500,2414
20241104,101800,28902644900,84600,84700,84900,84600,2175
20241104,101700,28718325900,84800,84800,84900,84600,565
20241104,101600,28670428000,84800,84500,84800,84500,866
20241104,101500,28597116100,84600,84500,84800,84400,1481
20241104,101400,28471808100,84500,84700,84700,84200,1964
20241104,101300,28305887600,84700,84700,85000,84500,5491
20241104,101200,27840101200,84700,84100,84700,84100,5842
20241104,101100,27347416600,84100,84400,84500,83500,5900
20241104,101000,26851158800,84400,84000,84400,84000,3705
20241104,100900,26539218800,84000,83900,84000,83600,2433
20241104,100800,26335226700,83800,83400,83900,83400,1822
20241104,100700,26182957400,83400,82900,83600,82900,2019
20241104,100600,26014867300,82900,82400,83300,82200,28791
20241104,100500,23638242700,82400,82500,82500,82000,8193
20241104,100400,22963182200,82400,82600,82700,82400,7648
20241104,100300,22332381000,82700,82900,83100,82600,3592
20241104,100200,22035055200,83000,82600,83200,82500,2962
20241104,100100,21789552200,82600,83200,83300,82600,3548
20241104,100000,21495490300,83300,83300,83300,83000,2071
20241104,095900,21323358900,83300,83200,83400,83100,2698
20241104,095800,21098813000,83200,83400,83900,83100,4752
20241104,095700,20702522800,83200,83600,83600,83200,2021
20241104,095600,20533999600,83600,84000,84000,83400,3195
20241104,095500,20266630400,83900,84400,84600,83900,4255
20241104,095400,19907904300,84400,83700,84600,83700,6679
20241104,095300,19345819200,83700,83700,84000,83600,5308
20241104,095200,18901100500,83700,83600,83800,83500,3451
20241104,095100,18612449500,83700,83500,83700,83200,1744
20241104,095000,18467041400,83500,83800,83800,83400,2129
20241104,094900,18288976900,83800,83800,84100,83500,3865
20241104,094800,17964870400,84000,84300,84400,83600,2365
20241104,094700,17766252500,84100,83700,84600,83600,8378
20241104,094600,17061097600,83600,83300,83700,83300,2516
20241104,094500,16851051200,83500,83200,84000,83200,8984
20241104,094400,16099965900,83300,82300,83300,82200,3939
20241104,094300,15773557000,82300,81500,82800,81400,9603
20241104,094200,14981955200,81500,81000,81800,80600,8157
20241104,094100,14319234000,81100,81100,81800,80900,9537
20241104,094000,13543236900,81100,81100,81400,81000,2469
20241104,093900,13342868800,81200,81600,81600,80600,18723
20241104,093800,11825793800,81500,81900,82000,81500,3385
20241104,093700,11549260700,81900,82100,82100,81900,2915
20241104,093600,11310221200,82100,82300,82300,82100,615
20241104,093500,11259665100,82300,82600,82600,82200,968
20241104,093400,11179923000,82500,82600,82600,82400,949
20241104,093300,11101634800,82600,82500,82700,82400,1048
20241104,093200,11015145900,82500,82500,82700,82300,2274
20241104,093100,10827486200,82400,82200,82400,82000,3211
20241104,093000,10563138700,82100,82200,82200,81400,8310
20241104,092900,9884842100,82200,81700,82200,81500,5462
20241104,092800,9437907500,81600,82200,82200,81600,5008
20241104,092700,9027775600,82200,82100,82300,82000,2169
20241104,092600,8849613500,82100,82400,82400,82100,4958
20241104,092500,8442337500,82300,82600,82800,82100,4603
20241104,092400,8062907700,82600,81800,82700,81700,8284
20241104,092300,7381349500,81900,82600,82600,81700,6553
20241104,092200,6843582200,82600,83200,83300,82500,8937
20241104,092100,6102417000,83300,83400,83500,83200,1851
20241104,092000,5948151800,83400,83400,83500,83300,1673
20241104,091900,5808650800,83500,84000,84000,83400,2566
20241104,091800,5594009700,83900,84300,84300,83900,2553
20241104,091700,5379214500,84300,84300,84400,84000,1289
20241104,091600,5270763900,84200,84200,84400,84100,754
20241104,091500,5207274800,84000,84200,84200,83900,1831
20241104,091400,5053432900,84200,84600,84700,84100,2086
20241104,091300,4877621800,84600,84400,84800,84400,1599
20241104,091200,4742398600,84400,84900,84900,84400,1591
20241104,091100,4607835100,85000,84600,85200,84500,2992
20241104,091000,4353829300,84600,85300,85300,84500,1362
20241104,090900,4238254800,85400,85500,85600,85100,2360
20241104,090800,4036741700,85500,85800,86100,85500,2368
20241104,090700,3833458500,86000,86000,86500,85800,5751
20241104,090600,3337504600,85900,85200,86400,85000,7403
20241104,090500,2703114400,85200,84400,85200,84100,5199
20241104,090400,2262332200,84500,85000,85000,84400,3117
20241104,090300,1998124500,85000,84600,85400,84400,6379
20241104,090200,1456612000,84400,84400,84500,83400,5699
20241104,090100,977355100,84400,83200,84500,83000,2960
20241104,090000,729747000,83200,83000,83400,82900,8525