KissMeData/087010/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195500,30001437800,84600,84600,84600,84600,6143
20241107,195400,30001437800,84600,84600,84600,84600,0
20241107,195300,30001437800,84600,84600,84600,84600,0
20241107,195200,30001437800,84600,84600,84600,84600,0
20241107,195100,30001437800,84600,84600,84600,84600,0
20241107,195000,30001437800,84600,84600,84600,84600,0
20241107,194900,30001437800,84600,84600,84600,84600,0
20241107,194800,30001437800,84600,84600,84600,84600,0
20241107,194700,30001437800,84600,84600,84600,84600,0
20241107,194600,30001437800,84600,84600,84600,84600,0
20241107,194500,30001437800,84600,84600,84600,84600,0
20241107,194400,30001437800,84600,84600,84600,84600,0
20241107,194300,30001437800,84600,84600,84600,84600,0
20241107,194200,30001437800,84600,84600,84600,84600,0
20241107,194100,30001437800,84600,84600,84600,84600,0
20241107,194000,30001437800,84600,84600,84600,84600,0
20241107,193900,30001437800,84600,84600,84600,84600,0
20241107,193800,30001437800,84600,84600,84600,84600,0
20241107,193700,30001437800,84600,84600,84600,84600,0
20241107,193600,30001437800,84600,84600,84600,84600,0
20241107,193500,30001437800,84600,84600,84600,84600,0
20241107,193400,30001437800,84600,84600,84600,84600,0
20241107,193300,30001437800,84600,84600,84600,84600,0
20241107,193200,30001437800,84600,84600,84600,84600,0
20241107,193100,30001437800,84600,84600,84600,84600,0
20241107,193000,30001437800,84600,84600,84600,84600,0
20241107,192900,30001437800,84600,84600,84600,84600,0
20241107,192800,30001437800,84600,84600,84600,84600,0
20241107,192700,30001437800,84600,84600,84600,84600,0
20241107,192600,30001437800,84600,84600,84600,84600,0
20241107,192500,30001437800,84600,84600,84600,84600,6143
20241107,192400,30001437800,84600,84600,84600,84600,0
20241107,192300,30001437800,84600,84600,84600,84600,0
20241107,192200,30001437800,84600,84600,84600,84600,0
20241107,192100,30001437800,84600,84600,84600,84600,0
20241107,192000,30001437800,84600,84600,84600,84600,0
20241107,191900,30001437800,84600,84600,84600,84600,0
20241107,191800,30001437800,84600,84600,84600,84600,0
20241107,191700,30001437800,84600,84600,84600,84600,0
20241107,191600,30001437800,84600,84600,84600,84600,0
20241107,191500,30001437800,84600,84600,84600,84600,0
20241107,191400,30001437800,84600,84600,84600,84600,0
20241107,191300,30001437800,84600,84600,84600,84600,0
20241107,191200,30001437800,84600,84600,84600,84600,0
20241107,191100,30001437800,84600,84600,84600,84600,0
20241107,191000,30001437800,84600,84600,84600,84600,0
20241107,190900,30001437800,84600,84600,84600,84600,0
20241107,190800,30001437800,84600,84600,84600,84600,0
20241107,190700,30001437800,84600,84600,84600,84600,0
20241107,190600,30001437800,84600,84600,84600,84600,0
20241107,190500,30001437800,84600,84600,84600,84600,0
20241107,190400,30001437800,84600,84600,84600,84600,0
20241107,190300,30001437800,84600,84600,84600,84600,0
20241107,190200,30001437800,84600,84600,84600,84600,0
20241107,190100,30001437800,84600,84600,84600,84600,0
20241107,190000,30001437800,84600,84600,84600,84600,0
20241107,185900,30001437800,84600,84600,84600,84600,0
20241107,185800,30001437800,84600,84600,84600,84600,0
20241107,185700,30001437800,84600,84600,84600,84600,0
20241107,185600,30001437800,84600,84600,84600,84600,0
20241107,185500,30001437800,84600,84600,84600,84600,6143
20241107,185400,30001437800,84600,84600,84600,84600,0
20241107,185300,30001437800,84600,84600,84600,84600,0
20241107,185200,30001437800,84600,84600,84600,84600,0
20241107,185100,30001437800,84600,84600,84600,84600,0
20241107,185000,30001437800,84600,84600,84600,84600,0
20241107,184900,30001437800,84600,84600,84600,84600,0
20241107,184800,30001437800,84600,84600,84600,84600,0
20241107,184700,30001437800,84600,84600,84600,84600,0
20241107,184600,30001437800,84600,84600,84600,84600,0
20241107,184500,30001437800,84600,84600,84600,84600,0
20241107,184400,30001437800,84600,84600,84600,84600,0
20241107,184300,30001437800,84600,84600,84600,84600,0
20241107,184200,30001437800,84600,84600,84600,84600,0
20241107,184100,30001437800,84600,84600,84600,84600,0
20241107,184000,30001437800,84600,84600,84600,84600,0
20241107,183900,30001437800,84600,84600,84600,84600,0
20241107,183800,30001437800,84600,84600,84600,84600,0
20241107,183700,30001437800,84600,84600,84600,84600,0
20241107,183600,30001437800,84600,84600,84600,84600,0
20241107,183500,30001437800,84600,84600,84600,84600,0
20241107,183400,30001437800,84600,84600,84600,84600,0
20241107,183300,30001437800,84600,84600,84600,84600,0
20241107,183200,30001437800,84600,84600,84600,84600,0
20241107,183100,30001437800,84600,84600,84600,84600,0
20241107,183000,30001437800,84600,84600,84600,84600,0
20241107,182900,30001437800,84600,84600,84600,84600,0
20241107,182800,30001437800,84600,84600,84600,84600,0
20241107,182700,30001437800,84600,84600,84600,84600,0
20241107,182600,30001437800,84600,84600,84600,84600,0
20241107,182500,30001437800,84600,84600,84600,84600,6143
20241107,182400,30001437800,84600,84600,84600,84600,0
20241107,182300,30001437800,84600,84600,84600,84600,0
20241107,182200,30001437800,84600,84600,84600,84600,0
20241107,182100,30001437800,84600,84600,84600,84600,0
20241107,182000,30001437800,84600,84600,84600,84600,0
20241107,181900,30001437800,84600,84600,84600,84600,0
20241107,181800,30001437800,84600,84600,84600,84600,0
20241107,181700,30001437800,84600,84600,84600,84600,0
20241107,181600,30001437800,84600,84600,84600,84600,0
20241107,181500,30001437800,84600,84600,84600,84600,0
20241107,181400,30001437800,84600,84600,84600,84600,0
20241107,181300,30001437800,84600,84600,84600,84600,0
20241107,181200,30001437800,84600,84600,84600,84600,0
20241107,181100,30001437800,84600,84600,84600,84600,0
20241107,181000,30001437800,84600,84600,84600,84600,0
20241107,180900,30001437800,84600,84600,84600,84600,0
20241107,180800,30001437800,84600,84600,84600,84600,0
20241107,180700,30001437800,84600,84600,84600,84600,0
20241107,180600,30001437800,84600,84600,84600,84600,0
20241107,180500,30001437800,84600,84600,84600,84600,0
20241107,180400,30001437800,84600,84600,84600,84600,0
20241107,180300,30001437800,84600,84600,84600,84600,0
20241107,180200,30001437800,84600,84600,84600,84600,0
20241107,180100,30001437800,84600,84600,84600,84600,0
20241107,180000,30001437800,84600,84600,84600,84600,0
20241107,175900,30001437800,84600,84600,84600,84600,0
20241107,175800,30001437800,84600,84600,84600,84600,0
20241107,175700,30001437800,84600,84600,84600,84600,0
20241107,175600,30001437800,84600,84600,84600,84600,0
20241107,175500,30001437800,84600,84600,84600,84600,6143
20241107,175400,30001437800,84600,84600,84600,84600,0
20241107,175300,30001437800,84600,84600,84600,84600,0
20241107,175200,30001437800,84600,84600,84600,84600,0
20241107,175100,30001437800,84600,84600,84600,84600,0
20241107,175000,30001437800,84600,84600,84600,84600,0
20241107,174900,30001437800,84600,84600,84600,84600,0
20241107,174800,30001437800,84600,84600,84600,84600,0
20241107,174700,30001437800,84600,84600,84600,84600,0
20241107,174600,30001437800,84600,84600,84600,84600,0
20241107,174500,30001437800,84600,84600,84600,84600,0
20241107,174400,30001437800,84600,84600,84600,84600,0
20241107,174300,30001437800,84600,84600,84600,84600,0
20241107,174200,30001437800,84600,84600,84600,84600,0
20241107,174100,30001437800,84600,84600,84600,84600,0
20241107,174000,30001437800,84600,84600,84600,84600,0
20241107,173900,30001437800,84600,84600,84600,84600,0
20241107,173800,30001437800,84600,84600,84600,84600,0
20241107,173700,30001437800,84600,84600,84600,84600,0
20241107,173600,30001437800,84600,84600,84600,84600,0
20241107,173500,30001437800,84600,84600,84600,84600,0
20241107,173400,30001437800,84600,84600,84600,84600,0
20241107,173300,30001437800,84600,84600,84600,84600,0
20241107,173200,30001437800,84600,84600,84600,84600,0
20241107,173100,30001437800,84600,84600,84600,84600,0
20241107,173000,30001437800,84600,84600,84600,84600,0
20241107,172900,30001437800,84600,84600,84600,84600,0
20241107,172800,30001437800,84600,84600,84600,84600,0
20241107,172700,30001437800,84600,84600,84600,84600,0
20241107,172600,30001437800,84600,84600,84600,84600,0
20241107,172500,30001437800,84600,84600,84600,84600,6143
20241107,172400,30001437800,84600,84600,84600,84600,0
20241107,172300,30001437800,84600,84600,84600,84600,0
20241107,172200,30001437800,84600,84600,84600,84600,0
20241107,172100,30001437800,84600,84600,84600,84600,0
20241107,172000,30001437800,84600,84600,84600,84600,0
20241107,171900,30001437800,84600,84600,84600,84600,0
20241107,171800,30001437800,84600,84600,84600,84600,0
20241107,171700,30001437800,84600,84600,84600,84600,0
20241107,171600,30001437800,84600,84600,84600,84600,0
20241107,171500,30001437800,84600,84600,84600,84600,0
20241107,171400,30001437800,84600,84600,84600,84600,0
20241107,171300,30001437800,84600,84600,84600,84600,0
20241107,171200,30001437800,84600,84600,84600,84600,0
20241107,171100,30001437800,84600,84600,84600,84600,0
20241107,171000,30001437800,84600,84600,84600,84600,0
20241107,170900,30001437800,84600,84600,84600,84600,0
20241107,170800,30001437800,84600,84600,84600,84600,0
20241107,170700,30001437800,84600,84600,84600,84600,0
20241107,170600,30001437800,84600,84600,84600,84600,0
20241107,170500,30001437800,84600,84600,84600,84600,0
20241107,170400,30001437800,84600,84600,84600,84600,0
20241107,170300,30001437800,84600,84600,84600,84600,0
20241107,170200,30001437800,84600,84600,84600,84600,0
20241107,170100,30001437800,84600,84600,84600,84600,0
20241107,170000,30001437800,84600,84600,84600,84600,0
20241107,165900,30001437800,84600,84600,84600,84600,0
20241107,165800,30001437800,84600,84600,84600,84600,0
20241107,165700,30001437800,84600,84600,84600,84600,0
20241107,165600,30001437800,84600,84600,84600,84600,0
20241107,165500,30001437800,84600,84600,84600,84600,6143
20241107,165400,30001437800,84600,84600,84600,84600,0
20241107,165300,30001437800,84600,84600,84600,84600,0
20241107,165200,30001437800,84600,84600,84600,84600,0
20241107,165100,30001437800,84600,84600,84600,84600,0
20241107,165000,30001437800,84600,84600,84600,84600,0
20241107,164900,30001437800,84600,84600,84600,84600,0
20241107,164800,30001437800,84600,84600,84600,84600,0
20241107,164700,30001437800,84600,84600,84600,84600,0
20241107,164600,30001437800,84600,84600,84600,84600,0
20241107,164500,30001437800,84600,84600,84600,84600,0
20241107,164400,30001437800,84600,84600,84600,84600,0
20241107,164300,30001437800,84600,84600,84600,84600,0
20241107,164200,30001437800,84600,84600,84600,84600,0
20241107,164100,30001437800,84600,84600,84600,84600,0
20241107,164000,30001437800,84600,84600,84600,84600,0
20241107,163900,30001437800,84600,84600,84600,84600,0
20241107,163800,30001437800,84600,84600,84600,84600,0
20241107,163700,30001437800,84600,84600,84600,84600,0
20241107,163600,30001437800,84600,84600,84600,84600,0
20241107,163500,30001437800,84600,84600,84600,84600,0
20241107,163400,30001437800,84600,84600,84600,84600,0
20241107,163300,30001437800,84600,84600,84600,84600,0
20241107,163200,30001437800,84600,84600,84600,84600,0
20241107,163100,30001437800,84600,84600,84600,84600,0
20241107,163000,30001437800,84600,84600,84600,84600,0
20241107,162900,30001437800,84600,84600,84600,84600,0
20241107,162800,30001437800,84600,84600,84600,84600,0
20241107,162700,30001437800,84600,84600,84600,84600,0
20241107,162600,30001437800,84600,84600,84600,84600,0
20241107,162500,30001437800,84600,84600,84600,84600,6143
20241107,162400,30001437800,84600,84600,84600,84600,0
20241107,162300,30001437800,84600,84600,84600,84600,0
20241107,162200,30001437800,84600,84600,84600,84600,0
20241107,162100,30001437800,84600,84600,84600,84600,0
20241107,162000,30001437800,84600,84600,84600,84600,0
20241107,161900,30001437800,84600,84600,84600,84600,0
20241107,161800,30001437800,84600,84600,84600,84600,0
20241107,161700,30001437800,84600,84600,84600,84600,0
20241107,161600,30001437800,84600,84600,84600,84600,0
20241107,161500,30001437800,84600,84600,84600,84600,0
20241107,161400,30001437800,84600,84600,84600,84600,0
20241107,161300,30001437800,84600,84600,84600,84600,0
20241107,161200,30001437800,84600,84600,84600,84600,0
20241107,161100,30001437800,84600,84600,84600,84600,0
20241107,161000,30001437800,84600,84600,84600,84600,0
20241107,160900,30001437800,84600,84600,84600,84600,0
20241107,160800,30001437800,84600,84600,84600,84600,0
20241107,160700,30001437800,84600,84600,84600,84600,0
20241107,160600,30001437800,84600,84600,84600,84600,0
20241107,160500,30001437800,84600,84600,84600,84600,0
20241107,160400,30001437800,84600,84600,84600,84600,0
20241107,160300,30001437800,84600,84600,84600,84600,0
20241107,160200,30001437800,84600,84600,84600,84600,0
20241107,160100,30001437800,84600,84600,84600,84600,0
20241107,160000,30001437800,84600,84600,84600,84600,0
20241107,155900,30001437800,84600,84600,84600,84600,0
20241107,155800,30001437800,84600,84600,84600,84600,0
20241107,155700,30001437800,84600,84600,84600,84600,0
20241107,155600,30001437800,84600,84600,84600,84600,0
20241107,155500,30001437800,84600,84600,84600,84600,6143
20241107,155400,30001437800,84600,84600,84600,84600,0
20241107,155300,30001437800,84600,84600,84600,84600,0
20241107,155200,30001437800,84600,84600,84600,84600,0
20241107,155100,30001437800,84600,84600,84600,84600,0
20241107,155000,30001437800,84600,84600,84600,84600,0
20241107,154900,30001437800,84600,84600,84600,84600,0
20241107,154800,30001437800,84600,84600,84600,84600,0
20241107,154700,30001437800,84600,84600,84600,84600,0
20241107,154600,30001437800,84600,84600,84600,84600,0
20241107,154500,30001437800,84600,84600,84600,84600,0
20241107,154400,30001437800,84600,84600,84600,84600,0
20241107,154300,30001437800,84600,84600,84600,84600,0
20241107,154200,30001437800,84600,84600,84600,84600,0
20241107,154100,30001437800,84600,84600,84600,84600,0
20241107,154000,30001437800,84600,84600,84600,84600,0
20241107,153900,30001437800,84600,84600,84600,84600,0
20241107,153800,30001437800,84600,84600,84600,84600,0
20241107,153700,30001437800,84600,84600,84600,84600,0
20241107,153600,30001437800,84600,84600,84600,84600,0
20241107,153500,30001437800,84600,84600,84600,84600,0
20241107,153400,30001437800,84600,84600,84600,84600,0
20241107,153300,30001437800,84600,84600,84600,84600,0
20241107,153200,30001437800,84600,84600,84600,84600,0
20241107,153100,30001437800,84600,84600,84600,84600,0
20241107,153000,30001437800,84600,84600,84600,84600,6143
20241107,152900,29481740000,84600,84600,84600,84600,0
20241107,152800,29481740000,84600,84600,84600,84600,0
20241107,152700,29481740000,84600,84600,84600,84600,0
20241107,152600,29481740000,84600,84600,84600,84600,0
20241107,152500,29481740000,84600,84600,84600,84600,0
20241107,152400,29481740000,84600,84600,84600,84600,0
20241107,152300,29481740000,84600,84600,84600,84600,0
20241107,152200,29481740000,84600,84600,84600,84600,0
20241107,152100,29481740000,84600,84600,84600,84600,0
20241107,152000,29481740000,84600,84600,84600,84600,0
20241107,151900,29481740000,84600,84200,84600,84200,3119
20241107,151800,29218353900,84200,84100,84200,84000,1432
20241107,151700,29097907900,84100,84000,84100,83900,793
20241107,151600,29031312900,83900,83900,84000,83800,1168
20241107,151500,28933296300,83800,83800,84000,83800,778
20241107,151400,28868038300,83900,83800,83900,83800,87
20241107,151300,28860744800,83800,83800,83800,83800,160
20241107,151200,28847336800,83800,83800,83800,83800,322
20241107,151100,28820353200,84000,84000,84000,83800,800
20241107,151000,28753278000,84000,84100,84100,83900,238
20241107,150900,28733280000,84000,83700,84100,83700,970
20241107,150800,28651927800,83700,83800,83900,83700,810
20241107,150700,28584045700,83800,83900,83900,83800,484
20241107,150600,28543486100,83900,83800,83900,83800,367
20241107,150500,28512714000,83800,83700,83900,83700,784
20241107,150400,28447015100,83700,83600,83700,83500,2174
20241107,150300,28265357400,83700,83700,84000,83600,2065
20241107,150200,28092260300,83700,84000,84100,83700,1599
20241107,150100,27958023800,84000,84200,84300,84000,1426
20241107,150000,27838025000,84200,84200,84300,84200,588
20241107,145900,27788495800,84300,84200,84300,84200,593
20241107,145800,27738538700,84200,84300,84300,84200,397
20241107,145700,27705080400,84200,84300,84600,84100,2006
20241107,145600,27535874700,84300,84300,84500,84200,1070
20241107,145500,27445610600,84300,84500,84700,84300,1208
20241107,145400,27343618400,84700,84400,84900,84300,1078
20241107,145300,27252447700,84400,85000,85100,84400,2710
20241107,145200,27022335900,85000,84600,85200,84600,8572
20241107,145100,26293639400,84600,84100,84700,83900,7898
20241107,145000,25627522000,83900,83300,84000,83300,3058
20241107,144900,25371316100,83300,83100,83300,83000,1136
20241107,144800,25276807400,83000,83000,83100,83000,428
20241107,144700,25241245100,83000,83100,83100,83000,270
20241107,144600,25218833000,83100,83000,83100,83000,886
20241107,144500,25145210100,83000,83000,83100,83000,49
20241107,144400,25141142100,83000,83000,83000,83000,148
20241107,144300,25128858100,83000,82900,83100,82900,1443
20241107,144200,25009098700,82900,82900,83000,82800,525
20241107,144100,24965575000,82900,82900,82900,82900,18
20241107,144000,24964082800,82900,82900,82900,82800,420
20241107,143900,24929270200,82900,82800,82900,82800,41
20241107,143800,24925873900,82800,82900,82900,82600,2119
20241107,143700,24750569500,82900,82800,83000,82800,431
20241107,143600,24714826000,82900,82900,83100,82900,631
20241107,143500,24662499400,82800,82700,83000,82700,2424
20241107,143400,24461852200,82700,82700,82700,82600,671
20241107,143300,24406376900,82600,82700,82700,82600,312
20241107,143200,24380600000,82700,82600,82700,82600,48
20241107,143100,24376632900,82700,82700,82700,82600,445
20241107,143000,24339867000,82600,82700,82800,82600,160
20241107,142900,24326638700,82700,82700,82800,82700,295
20241107,142800,24302241000,82800,82800,82800,82700,323
20241107,142700,24275515300,82700,82700,82800,82700,308
20241107,142600,24250042400,82800,82800,82800,82700,62
20241107,142500,24244910800,82800,82700,82800,82700,208
20241107,142400,24227698600,82800,82800,82800,82700,232
20241107,142300,24208500200,82700,82800,82800,82700,221
20241107,142200,24190218700,82800,82800,82800,82700,258
20241107,142100,24168869400,82800,82700,82800,82600,713
20241107,142000,24109906200,82600,82600,82700,82600,558
20241107,141900,24063792600,82700,82700,82700,82600,387
20241107,141800,24031800000,82600,82600,82800,82600,191
20241107,141700,24016007800,82600,82700,82800,82600,1270
20241107,141600,23911015200,82700,82800,82800,82700,1460
20241107,141500,23790136500,82900,83000,83000,82900,1132
20241107,141400,23696292700,82900,82900,83000,82900,432
20241107,141300,23660464400,83000,82900,83000,82900,78
20241107,141200,23653995000,82900,83000,83000,82800,1192
20241107,141100,23555141800,83000,82900,83000,82800,187
20241107,141000,23539639600,82800,82900,83000,82800,971
20241107,140900,23459155400,82900,83000,83000,82900,206
20241107,140800,23442057700,83000,82900,83000,82900,131
20241107,140700,23431197600,82900,82900,82900,82900,664
20241107,140600,23376152000,83000,82900,83000,82800,443
20241107,140500,23339426900,82800,82800,82900,82800,424
20241107,140400,23304315400,82900,82900,82900,82800,201
20241107,140300,23287658800,82900,83000,83100,82800,1687
20241107,140200,23147702100,83000,83200,83200,83000,475
20241107,140100,23108254500,83100,83100,83200,83100,165
20241107,140000,23094542500,83100,83100,83100,83000,276
20241107,135900,23071607000,83100,83100,83200,83000,465
20241107,135800,23032964100,83100,83100,83100,83000,133
20241107,135700,23021924900,83000,83100,83200,83000,470
20241107,135600,22982891100,83200,83100,83200,83100,8
20241107,135500,22982226200,83100,83100,83200,83100,282
20241107,135400,22958786000,83100,83100,83200,83100,228
20241107,135300,22939834400,83100,83200,83200,83100,346
20241107,135200,22911065400,83200,83300,83300,83200,279
20241107,135100,22887852300,83300,83300,83400,83200,193
20241107,135000,22871792200,83300,83200,83300,83200,571
20241107,134900,22824237800,83200,83300,83400,83200,313
20241107,134800,22798189300,83300,83400,83500,83200,209
20241107,134700,22780773000,83500,83500,83500,83400,311
20241107,134600,22754830600,83500,83500,83600,83500,443
20241107,134500,22717839900,83500,83500,83600,83500,96
20241107,134400,22709822900,83500,83700,83700,83500,70
20241107,134300,22703972600,83700,83600,83700,83500,139
20241107,134200,22692352200,83700,83900,83900,83600,337
20241107,134100,22664137700,83900,83800,83900,83800,45
20241107,134000,22660366100,83800,84000,84100,83800,227
20241107,133900,22641315600,84000,83900,84000,83800,117
20241107,133800,22631493200,84000,84100,84200,84000,658
20241107,133700,22576153900,84000,83700,84000,83700,972
20241107,133600,22494564500,83700,83600,83700,83600,161
20241107,133500,22481098800,83700,83700,83700,83700,256
20241107,133400,22459671600,83800,83800,83800,83700,245
20241107,133300,22439142100,83700,83600,83700,83600,196
20241107,133200,22422754400,83500,83300,83600,83300,386
20241107,133100,22390520500,83200,83500,83500,83200,149
20241107,133000,22378093500,83500,83400,83500,83300,1424
20241107,132900,22259285100,83300,83300,83400,83300,39
20241107,132800,22256036200,83400,83300,83400,83300,29
20241107,132700,22253620100,83300,83400,83400,83200,280
20241107,132600,22230281600,83400,83100,83400,83100,876
20241107,132500,22157342400,83100,83000,83100,83000,387
20241107,132400,22125192800,82900,83100,83100,82900,197
20241107,132300,22108843500,83100,83000,83100,82900,260
20241107,132200,22087259200,83100,83000,83200,83000,590
20241107,132100,22038222900,83000,82900,83000,82900,347
20241107,132000,22009426000,83000,83000,83000,82800,147
20241107,131900,21997239600,83000,83000,83000,83000,46
20241107,131800,21993421600,83000,82900,83000,82900,240
20241107,131700,21973502400,83000,83000,83000,82900,263
20241107,131600,21951689200,82900,83000,83000,82900,432
20241107,131500,21915850100,83000,83000,83100,83000,139
20241107,131400,21904303400,83000,83100,83100,83000,24
20241107,131300,21902310200,83100,83100,83100,83000,106
20241107,131200,21893506100,83100,83000,83100,82900,1243
20241107,131100,21790376600,82900,82900,83000,82900,237
20241107,131000,21770722900,83000,83000,83000,82900,59
20241107,130900,21765829000,82900,82900,83000,82900,595
20241107,130800,21716502900,82900,83200,83200,82900,4870
20241107,130700,21311997200,83200,83200,83200,83200,169
20241107,130600,21297936400,83300,83300,83300,83300,219
20241107,130500,21279693700,83400,83300,83400,83300,321
20241107,130400,21252952000,83300,83300,83400,83300,599
20241107,130300,21203050000,83300,83400,83400,83300,212
20241107,130200,21185388500,83400,83400,83400,83300,21
20241107,130100,21183637700,83400,83400,83400,83300,45
20241107,130000,21179888800,83400,83400,83400,83300,208
20241107,125900,21162544100,83300,83400,83400,83300,223
20241107,125800,21143964500,83300,83400,83400,83300,316
20241107,125700,21117628700,83400,83300,83400,83300,40
20241107,125600,21114294100,83300,83400,83400,83300,827
20241107,125500,21045362000,83300,83300,83400,83300,104
20241107,125400,21036695100,83400,83400,83500,83300,164
20241107,125300,21023021200,83400,83400,83500,83300,507
20241107,125200,20980745200,83500,83400,83500,83400,119
20241107,125100,20970809300,83400,83400,83500,83400,371
20241107,125000,20939865900,83400,83700,83700,83400,186
20241107,124900,20924334100,83500,83600,83600,83500,103
20241107,124800,20915732800,83500,83600,83700,83500,719
20241107,124700,20855672000,83600,83600,83600,83600,19
20241107,124600,20854083600,83600,83600,83700,83600,118
20241107,124500,20844217500,83600,83600,83800,83500,622
20241107,124400,20792227800,83700,83800,83800,83600,582
20241107,124300,20743505300,83700,83900,83900,83700,16
20241107,124200,20742165000,83900,84000,84000,83900,19
20241107,124100,20740569200,84000,83500,84000,83500,2095
20241107,124000,20564744100,83600,83800,83800,83600,49
20241107,123900,20560645100,83800,83800,83900,83800,334
20241107,123800,20532653700,83800,83900,83900,83800,216
20241107,123700,20514544600,83900,83600,83900,83600,1103
20241107,123600,20422167200,83600,83700,83700,83600,187
20241107,123500,20406524500,83700,83600,83700,83600,274
20241107,123400,20383617400,83700,83700,83700,83600,155
20241107,123300,20370644600,83700,83700,83800,83600,124
20241107,123200,20360265700,83800,83700,83800,83700,154
20241107,123100,20347373600,83800,83700,83800,83700,173
20241107,123000,20332890800,83700,83700,83800,83700,48
20241107,122900,20328870900,83800,83800,83800,83700,142
20241107,122800,20316984200,83800,83800,83800,83700,26
20241107,122700,20314807000,83800,83700,83800,83600,346
20241107,122600,20285860100,83600,83800,83900,83600,287
20241107,122500,20261845100,83800,83700,83900,83700,74
20241107,122400,20255643500,83700,83700,83900,83600,331
20241107,122300,20227921500,83700,83600,83700,83600,63
20241107,122200,20222648500,83700,83900,83900,83700,715
20241107,122100,20162770200,84000,84000,84000,83900,332
20241107,122000,20134885200,84000,84100,84100,83900,310
20241107,121900,20108819700,84100,84100,84200,84000,299
20241107,121800,20083671600,84000,83900,84100,83900,115
20241107,121700,20074009900,83700,83800,83900,83700,316
20241107,121600,20047504900,83800,83800,83900,83800,350
20241107,121500,20018172000,83800,83900,84000,83800,124
20241107,121400,20007768300,83800,84100,84100,83800,425
20241107,121300,19972095400,84100,83700,84200,83700,1164
20241107,121200,19874370900,83700,83800,83800,83700,122
20241107,121100,19864151900,83600,83800,83900,83600,265
20241107,121000,19841950500,83800,83900,84000,83700,1297
20241107,120900,19733133100,83900,83700,83900,83600,2453
20241107,120800,19527628800,83600,83600,83600,83600,192
20241107,120700,19511577600,83600,83600,83700,83600,302
20241107,120600,19486322100,83600,83600,83700,83600,153
20241107,120500,19473528900,83600,83500,83700,83500,140
20241107,120400,19461825000,83500,83500,83600,83500,351
20241107,120300,19432493900,83500,83500,83700,83500,114
20241107,120200,19422968800,83500,83600,83700,83500,106
20241107,120100,19414100900,83500,83600,83700,83500,686
20241107,120000,19356746900,83500,83600,83600,83500,106
20241107,115900,19347893300,83400,83400,83500,83400,771
20241107,115800,19283557900,83400,83500,83600,83400,358
20241107,115700,19253676000,83500,83600,83600,83300,1588
20241107,115600,19121173300,83600,83800,83800,83600,1854
20241107,115500,18966009100,83900,83800,83900,83800,175
20241107,115400,18951338500,83900,83800,83900,83700,323
20241107,115300,18924270200,83800,83800,83900,83800,605
20241107,115200,18873571000,83800,84000,84000,83800,964
20241107,115100,18792723100,84000,84000,84100,84000,629
20241107,115000,18739884900,84000,84300,84300,84000,901
20241107,114900,18664101000,84300,84300,84300,84200,144
20241107,114800,18651964200,84300,84300,84500,84200,231
20241107,114700,18632487200,84400,84300,84500,84300,489
20241107,114600,18591230600,84300,85000,85000,84000,4756
20241107,114500,18189058600,85100,85100,85200,85000,1350
20241107,114400,18074118100,85100,84900,85100,84800,3347
20241107,114300,17789586400,85000,84600,85000,84600,4253
20241107,114200,17428930300,84600,84300,84600,84300,2823
20241107,114100,17190424500,84300,84400,84400,84300,309
20241107,114000,17164361700,84400,84400,84400,84300,563
20241107,113900,17116847100,84300,84300,84400,84300,711
20241107,113800,17056865200,84300,84500,84500,84300,439
20241107,113700,17019825800,84500,84200,84500,84100,1012
20241107,113600,16934484800,84200,84200,84400,84100,1359
20241107,113500,16820007100,84100,84200,84200,84100,776
20241107,113400,16754707700,84200,84000,84200,84000,822
20241107,113300,16685554900,84000,84000,84100,83900,911
20241107,113200,16609058700,84000,84100,84100,84000,453
20241107,113100,16571000200,84100,84000,84100,84000,110
20241107,113000,16561753500,84000,84000,84100,84000,455
20241107,112900,16523531400,84100,84000,84100,84000,71
20241107,112800,16517564800,84100,84100,84100,84000,581
20241107,112700,16468728200,84100,84200,84200,84000,1513
20241107,112600,16341495000,84200,84000,84200,84000,1055
20241107,112500,16252814100,84100,84000,84100,83900,553
20241107,112400,16206335700,84000,84000,84100,83900,1211
20241107,112300,16104618300,84000,83800,84100,83800,402
20241107,112200,16070868400,83800,84000,84000,83600,1862
20241107,112100,15914777600,84200,84500,84600,83300,4251
20241107,112000,15556583900,84400,84400,84500,84300,3946
20241107,111900,15223586900,84400,83900,84500,83900,6854
20241107,111800,14646330900,83900,83600,84000,83600,5366
20241107,111700,14196073700,83600,83500,83600,83400,1793
20241107,111600,14046306400,83600,83700,83900,83500,1496
20241107,111500,13920989500,83800,83000,83900,83000,8673
20241107,111400,13196931900,83000,82800,83000,82800,965
20241107,111300,13116898200,82800,82800,82900,82700,385
20241107,111200,13084992100,82900,82900,83000,82900,440
20241107,111100,13048510400,83000,82700,83100,82700,2534
20241107,111000,12838352400,82700,82600,82800,82600,493
20241107,110900,12797580800,82700,82700,82700,82600,941
20241107,110800,12719771700,82700,82600,82800,82600,414
20241107,110700,12685538800,82600,82400,82600,82400,1450
20241107,110600,12565820200,82300,82200,82300,82000,1903
20241107,110500,12409257000,82100,82100,82200,82100,68
20241107,110400,12403669200,82200,82100,82200,82100,163
20241107,110300,12390282600,82100,82200,82200,82100,45
20241107,110200,12386584700,82100,82100,82200,82100,487
20241107,110100,12346599500,82100,82200,82200,82100,204
20241107,110000,12329831100,82200,82200,82200,82100,258
20241107,105900,12308623700,82200,82200,82200,82200,181
20241107,105800,12293745500,82200,82200,82300,82200,40
20241107,105700,12290457100,82300,82200,82300,82200,50
20241107,105600,12286342600,82300,82300,82300,82200,60
20241107,105500,12281405300,82300,82200,82300,82200,50
20241107,105400,12277294400,82200,82300,82300,82100,312
20241107,105300,12251626200,82400,82200,82400,82100,748
20241107,105200,12190089400,82100,82200,82300,82100,406
20241107,105100,12156716000,82200,82300,82300,82200,99
20241107,105000,12148574700,82300,82100,82300,82100,1430
20241107,104900,12031018100,82100,82000,82100,81900,1360
20241107,104800,11919389100,82000,81900,82000,81900,546
20241107,104700,11874641100,81800,81800,81900,81800,80
20241107,104600,11868094000,81800,81900,81900,81800,166
20241107,104500,11854500000,81900,81900,82000,81800,421
20241107,104400,11820018100,81900,82000,82000,81900,332
20241107,104300,11792810400,81900,81900,82000,81900,79
20241107,104200,11786337700,81900,82000,82000,81900,103
20241107,104100,11777896600,82000,82000,82000,81800,798
20241107,104000,11712541700,82000,81900,82000,81900,18
20241107,103900,11711066300,81900,82000,82100,81900,230
20241107,103800,11692216000,82000,82000,82000,82000,887
20241107,103700,11619482000,82000,82100,82200,82000,770
20241107,103600,11556279400,82100,82000,82200,82000,750
20241107,103500,11494768500,82100,82100,82200,82000,331
20241107,103400,11467593400,82200,82100,82200,82100,290
20241107,103300,11443784300,82100,82000,82100,82000,118
20241107,103200,11434108000,82000,81800,82100,81800,410
20241107,103100,11400506600,81800,81900,82000,81800,2456
20241107,103000,11199504800,82000,81900,82000,81900,1214
20241107,102900,11099973100,81900,81900,82000,81900,538
20241107,102800,11055908500,81900,81900,82000,81900,514
20241107,102700,11013811700,81900,82100,82200,81900,521
20241107,102600,10971090500,82100,82000,82100,82000,551
20241107,102500,10925895800,82000,82100,82100,82000,498
20241107,102400,10885046600,82100,82100,82200,82100,657
20241107,102300,10831091400,82100,82300,82300,82100,82
20241107,102200,10824351900,82300,82200,82300,82200,224
20241107,102100,10805925400,82200,82300,82300,82100,1055
20241107,102000,10719269400,82300,82400,82500,82300,558
20241107,101900,10673311900,82500,82700,82700,82400,598
20241107,101800,10624015200,82700,82700,82900,82500,752
20241107,101700,10561901800,82800,82800,83000,82800,299
20241107,101600,10537127700,82800,82800,82900,82600,538
20241107,101500,10492609100,82800,82800,82900,82600,348
20241107,101400,10463837800,82900,83100,83100,82300,541
20241107,101300,10419204200,83000,82900,83100,82600,881
20241107,101200,10346179400,82800,82500,82800,82500,916
20241107,101100,10270432000,82500,82700,82700,82300,531
20241107,101000,10226634400,82700,82700,82800,82700,130
20241107,100900,10215876700,82800,83200,83200,82300,1094
20241107,100800,10125359200,83200,82900,83300,82900,1441
20241107,100700,10005499800,83000,82800,83100,82800,1220
20241107,100600,9904260500,82600,82500,83000,82500,913
20241107,100500,9828694200,82500,82600,82700,82500,259
20241107,100400,9807315500,82700,82500,82700,82500,657
20241107,100300,9752985100,82500,82400,82700,82300,1277
20241107,100200,9647623600,82300,81900,82300,81900,1019
20241107,100100,9563878100,82000,81900,82000,81800,320
20241107,100000,9537663300,81800,81800,81900,81800,627
20241107,095900,9486372300,81700,81900,81900,81700,1406
20241107,095800,9371353400,81900,82000,82100,81800,928
20241107,095700,9295350700,82000,82200,82300,82000,93
20241107,095600,9287710700,82200,82300,82300,82000,1084
20241107,095500,9198775800,82000,82600,82600,82000,1677
20241107,095400,9060501500,82600,82300,82600,82300,1183
20241107,095300,8962959500,82300,81900,82300,81900,509
20241107,095200,8921164000,82100,82400,82400,81800,1658
20241107,095100,8785438600,82500,81900,82500,81800,981
20241107,095000,8705082400,81800,81900,81900,81800,970
20241107,094900,8625680800,81900,81800,82000,81800,242
20241107,094800,8605866900,81800,81900,82000,81700,1496
20241107,094700,8483455900,81900,82500,82500,81900,1080
20241107,094600,8394786500,82400,82400,82400,82300,822
20241107,094500,8327057400,82400,82300,82500,82200,431
20241107,094400,8291556700,82300,82100,82300,82000,983
20241107,094300,8210827900,82100,82000,82300,81800,2003
20241107,094200,8046544400,82000,82100,82100,82000,2097
20241107,094100,7874546900,82200,82300,82600,82100,812
20241107,094000,7807750100,82400,82400,82700,82300,121
20241107,093900,7797780200,82800,82700,82800,82200,491
20241107,093800,7757318500,82800,82500,82800,82500,668
20241107,093700,7702078000,82600,82400,82700,82400,283
20241107,093600,7678720700,82500,82400,82500,82300,341
20241107,093500,7650644100,82300,82200,82500,82100,452
20241107,093400,7613492500,82600,82700,82700,82000,5418
20241107,093300,7167699400,82600,82600,82900,82500,447
20241107,093200,7130751100,82800,82400,82900,82400,527
20241107,093100,7087144000,82600,82500,82700,82300,3645
20241107,093000,6786377800,82500,82900,83000,82500,2597
20241107,092900,6571486500,82800,83200,83200,82800,963
20241107,092800,6491566200,83200,83400,83400,83200,736
20241107,092700,6430274600,83300,83200,83400,83200,758
20241107,092600,6367146600,83300,83400,83400,83100,1398
20241107,092500,6250673200,83400,83600,83600,83100,2028
20241107,092400,6081679500,83600,83800,83800,83600,1562
20241107,092300,5951000100,83700,83900,83900,83500,2584
20241107,092200,5734840900,83900,83200,83900,83100,5446
20241107,092100,5279735600,83200,82800,83200,82800,711
20241107,092000,5220660300,83100,82900,83100,82600,2166
20241107,091900,5040991600,82800,82500,83000,82500,1394
20241107,091800,4925612800,82600,83000,83100,82600,2736
20241107,091700,4698702400,82900,82200,83000,82200,2576
20241107,091600,4485923600,82200,82000,82200,82000,579
20241107,091500,4438401300,82100,81900,82100,81900,3641
20241107,091400,4139818400,81800,81500,81800,81400,5507
20241107,091300,3690687400,81600,81700,81700,81600,2816
20241107,091200,3460787500,81700,81700,81700,81500,2445
20241107,091100,3261290300,81700,81700,81800,81600,1293
20241107,091000,3155718900,81700,81800,81900,81500,5397
20241107,090900,2715003300,81700,81800,81800,81700,1430
20241107,090800,2598153200,81700,81900,82000,81700,3499
20241107,090700,2311588100,81900,82000,82100,81900,1528
20241107,090600,2186332200,82000,82000,82100,81800,3058
20241107,090500,1935791800,82000,82000,82200,81900,1276
20241107,090400,1831147700,81800,81800,82100,81500,6524
20241107,090300,1298234800,81900,82200,82300,81800,1437
20241107,090200,1180482100,82100,81700,82100,81600,5434
20241107,090100,735522800,81700,82000,82000,81500,2876
20241107,090000,500524800,82000,82200,82300,81800,5890