KissMeData/006110/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,184600,7484958400,129200,129200,129200,129200,811
20231110,184500,7484958400,129200,129200,129200,129200,0
20231110,184400,7484958400,129200,129200,129200,129200,0
20231110,184300,7484958400,129200,129200,129200,129200,0
20231110,184200,7484958400,129200,129200,129200,129200,0
20231110,184100,7484958400,129200,129200,129200,129200,0
20231110,184000,7484958400,129200,129200,129200,129200,0
20231110,183900,7484958400,129200,129200,129200,129200,0
20231110,183800,7484958400,129200,129200,129200,129200,0
20231110,183700,7484958400,129200,129200,129200,129200,0
20231110,183600,7484958400,129200,129200,129200,129200,0
20231110,183500,7484958400,129200,129200,129200,129200,0
20231110,183400,7484958400,129200,129200,129200,129200,0
20231110,183300,7484958400,129200,129200,129200,129200,0
20231110,183200,7484958400,129200,129200,129200,129200,0
20231110,183100,7484958400,129200,129200,129200,129200,0
20231110,183000,7484958400,129200,129200,129200,129200,0
20231110,182900,7484958400,129200,129200,129200,129200,0
20231110,182800,7484958400,129200,129200,129200,129200,0
20231110,182700,7484958400,129200,129200,129200,129200,0
20231110,182600,7484958400,129200,129200,129200,129200,0
20231110,182500,7484958400,129200,129200,129200,129200,0
20231110,182400,7484958400,129200,129200,129200,129200,0
20231110,182300,7484958400,129200,129200,129200,129200,0
20231110,182200,7484958400,129200,129200,129200,129200,0
20231110,182100,7484958400,129200,129200,129200,129200,0
20231110,182000,7484958400,129200,129200,129200,129200,0
20231110,181900,7484958400,129200,129200,129200,129200,0
20231110,181800,7484958400,129200,129200,129200,129200,0
20231110,181700,7484958400,129200,129200,129200,129200,0
20231110,181600,7484958400,129200,129200,129200,129200,811
20231110,181500,7484958400,129200,129200,129200,129200,0
20231110,181400,7484958400,129200,129200,129200,129200,0
20231110,181300,7484958400,129200,129200,129200,129200,0
20231110,181200,7484958400,129200,129200,129200,129200,0
20231110,181100,7484958400,129200,129200,129200,129200,0
20231110,181000,7484958400,129200,129200,129200,129200,0
20231110,180900,7484958400,129200,129200,129200,129200,0
20231110,180800,7484958400,129200,129200,129200,129200,0
20231110,180700,7484958400,129200,129200,129200,129200,0
20231110,180600,7484958400,129200,129200,129200,129200,0
20231110,180500,7484958400,129200,129200,129200,129200,0
20231110,180400,7484958400,129200,129200,129200,129200,0
20231110,180300,7484958400,129200,129200,129200,129200,0
20231110,180200,7484958400,129200,129200,129200,129200,0
20231110,180100,7484958400,129200,129200,129200,129200,0
20231110,180000,7484958400,129200,129200,129200,129200,0
20231110,175900,7484958400,129200,129200,129200,129200,0
20231110,175800,7484958400,129200,129200,129200,129200,0
20231110,175700,7484958400,129200,129200,129200,129200,0
20231110,175600,7484958400,129200,129200,129200,129200,0
20231110,175500,7484958400,129200,129200,129200,129200,0
20231110,175400,7484958400,129200,129200,129200,129200,0
20231110,175300,7484958400,129200,129200,129200,129200,0
20231110,175200,7484958400,129200,129200,129200,129200,0
20231110,175100,7484958400,129200,129200,129200,129200,0
20231110,175000,7484958400,129200,129200,129200,129200,0
20231110,174900,7484958400,129200,129200,129200,129200,0
20231110,174800,7484958400,129200,129200,129200,129200,0
20231110,174700,7484958400,129200,129200,129200,129200,0
20231110,174600,7484958400,129200,129200,129200,129200,811
20231110,174500,7484958400,129200,129200,129200,129200,0
20231110,174400,7484958400,129200,129200,129200,129200,0
20231110,174300,7484958400,129200,129200,129200,129200,0
20231110,174200,7484958400,129200,129200,129200,129200,0
20231110,174100,7484958400,129200,129200,129200,129200,0
20231110,174000,7484958400,129200,129200,129200,129200,0
20231110,173900,7484958400,129200,129200,129200,129200,0
20231110,173800,7484958400,129200,129200,129200,129200,0
20231110,173700,7484958400,129200,129200,129200,129200,0
20231110,173600,7484958400,129200,129200,129200,129200,0
20231110,173500,7484958400,129200,129200,129200,129200,0
20231110,173400,7484958400,129200,129200,129200,129200,0
20231110,173300,7484958400,129200,129200,129200,129200,0
20231110,173200,7484958400,129200,129200,129200,129200,0
20231110,173100,7484958400,129200,129200,129200,129200,0
20231110,173000,7484958400,129200,129200,129200,129200,0
20231110,172900,7484958400,129200,129200,129200,129200,0
20231110,172800,7484958400,129200,129200,129200,129200,0
20231110,172700,7484958400,129200,129200,129200,129200,0
20231110,172600,7484958400,129200,129200,129200,129200,0
20231110,172500,7484958400,129200,129200,129200,129200,0
20231110,172400,7484958400,129200,129200,129200,129200,0
20231110,172300,7484958400,129200,129200,129200,129200,0
20231110,172200,7484958400,129200,129200,129200,129200,0
20231110,172100,7484958400,129200,129200,129200,129200,0
20231110,172000,7484958400,129200,129200,129200,129200,0
20231110,171900,7484958400,129200,129200,129200,129200,0
20231110,171800,7484958400,129200,129200,129200,129200,0
20231110,171700,7484958400,129200,129200,129200,129200,0
20231110,171600,7484958400,129200,129200,129200,129200,811
20231110,171500,7484958400,129200,129200,129200,129200,0
20231110,171400,7484958400,129200,129200,129200,129200,0
20231110,171300,7484958400,129200,129200,129200,129200,0
20231110,171200,7484958400,129200,129200,129200,129200,0
20231110,171100,7484958400,129200,129200,129200,129200,0
20231110,171000,7484958400,129200,129200,129200,129200,0
20231110,170900,7484958400,129200,129200,129200,129200,0
20231110,170800,7484958400,129200,129200,129200,129200,0
20231110,170700,7484958400,129200,129200,129200,129200,0
20231110,170600,7484958400,129200,129200,129200,129200,0
20231110,170500,7484958400,129200,129200,129200,129200,0
20231110,170400,7484958400,129200,129200,129200,129200,0
20231110,170300,7484958400,129200,129200,129200,129200,0
20231110,170200,7484958400,129200,129200,129200,129200,0
20231110,170100,7484958400,129200,129200,129200,129200,0
20231110,170000,7484958400,129200,129200,129200,129200,0
20231110,165900,7484958400,129200,129200,129200,129200,0
20231110,165800,7484958400,129200,129200,129200,129200,0
20231110,165700,7484958400,129200,129200,129200,129200,0
20231110,165600,7484958400,129200,129200,129200,129200,0
20231110,165500,7484958400,129200,129200,129200,129200,0
20231110,165400,7484958400,129200,129200,129200,129200,0
20231110,165300,7484958400,129200,129200,129200,129200,0
20231110,165200,7484958400,129200,129200,129200,129200,0
20231110,165100,7484958400,129200,129200,129200,129200,0
20231110,165000,7484958400,129200,129200,129200,129200,0
20231110,164900,7484958400,129200,129200,129200,129200,0
20231110,164800,7484958400,129200,129200,129200,129200,0
20231110,164700,7484958400,129200,129200,129200,129200,0
20231110,164600,7484958400,129200,129200,129200,129200,811
20231110,164500,7484958400,129200,129200,129200,129200,0
20231110,164400,7484958400,129200,129200,129200,129200,0
20231110,164300,7484958400,129200,129200,129200,129200,0
20231110,164200,7484958400,129200,129200,129200,129200,0
20231110,164100,7484958400,129200,129200,129200,129200,0
20231110,164000,7484958400,129200,129200,129200,129200,0
20231110,163900,7484958400,129200,129200,129200,129200,0
20231110,163800,7484958400,129200,129200,129200,129200,0
20231110,163700,7484958400,129200,129200,129200,129200,0
20231110,163600,7484958400,129200,129200,129200,129200,0
20231110,163500,7484958400,129200,129200,129200,129200,0
20231110,163400,7484958400,129200,129200,129200,129200,0
20231110,163300,7484958400,129200,129200,129200,129200,0
20231110,163200,7484958400,129200,129200,129200,129200,0
20231110,163100,7484958400,129200,129200,129200,129200,0
20231110,163000,7484958400,129200,129200,129200,129200,0
20231110,162900,7484958400,129200,129200,129200,129200,0
20231110,162800,7484958400,129200,129200,129200,129200,0
20231110,162700,7484958400,129200,129200,129200,129200,0
20231110,162600,7484958400,129200,129200,129200,129200,0
20231110,162500,7484958400,129200,129200,129200,129200,0
20231110,162400,7484958400,129200,129200,129200,129200,0
20231110,162300,7484958400,129200,129200,129200,129200,0
20231110,162200,7484958400,129200,129200,129200,129200,0
20231110,162100,7484958400,129200,129200,129200,129200,0
20231110,162000,7484958400,129200,129200,129200,129200,0
20231110,161900,7484958400,129200,129200,129200,129200,0
20231110,161800,7484958400,129200,129200,129200,129200,0
20231110,161700,7484958400,129200,129200,129200,129200,0
20231110,161600,7484958400,129200,129200,129200,129200,811
20231110,161500,7484958400,129200,129200,129200,129200,0
20231110,161400,7484958400,129200,129200,129200,129200,0
20231110,161300,7484958400,129200,129200,129200,129200,0
20231110,161200,7484958400,129200,129200,129200,129200,0
20231110,161100,7484958400,129200,129200,129200,129200,0
20231110,161000,7484958400,129200,129200,129200,129200,0
20231110,160900,7484958400,129200,129200,129200,129200,0
20231110,160800,7484958400,129200,129200,129200,129200,0
20231110,160700,7484958400,129200,129200,129200,129200,0
20231110,160600,7484958400,129200,129200,129200,129200,0
20231110,160500,7484958400,129200,129200,129200,129200,0
20231110,160400,7484958400,129200,129200,129200,129200,0
20231110,160300,7484958400,129200,129200,129200,129200,0
20231110,160200,7484958400,129200,129200,129200,129200,0
20231110,160100,7484958400,129200,129200,129200,129200,0
20231110,160000,7484958400,129200,129200,129200,129200,0
20231110,155900,7484958400,129200,129200,129200,129200,0
20231110,155800,7484958400,129200,129200,129200,129200,0
20231110,155700,7484958400,129200,129200,129200,129200,0
20231110,155600,7484958400,129200,129200,129200,129200,0
20231110,155500,7484958400,129200,129200,129200,129200,0
20231110,155400,7484958400,129200,129200,129200,129200,0
20231110,155300,7484958400,129200,129200,129200,129200,0
20231110,155200,7484958400,129200,129200,129200,129200,0
20231110,155100,7484958400,129200,129200,129200,129200,0
20231110,155000,7484958400,129200,129200,129200,129200,0
20231110,154900,7484958400,129200,129200,129200,129200,0
20231110,154800,7484958400,129200,129200,129200,129200,0
20231110,154700,7484958400,129200,129200,129200,129200,0
20231110,154600,7484958400,129200,129200,129200,129200,811
20231110,154500,7484958400,129200,129200,129200,129200,0
20231110,154400,7484958400,129200,129200,129200,129200,0
20231110,154300,7484958400,129200,129200,129200,129200,0
20231110,154200,7484958400,129200,129200,129200,129200,0
20231110,154100,7484958400,129200,129200,129200,129200,0
20231110,154000,7484958400,129200,129200,129200,129200,0
20231110,153900,7484958400,129200,129200,129200,129200,0
20231110,153800,7484958400,129200,129200,129200,129200,0
20231110,153700,7484958400,129200,129200,129200,129200,0
20231110,153600,7484958400,129200,129200,129200,129200,0
20231110,153500,7484958400,129200,129200,129200,129200,0
20231110,153400,7484958400,129200,129200,129200,129200,0
20231110,153300,7484958400,129200,129200,129200,129200,0
20231110,153200,7484958400,129200,129200,129200,129200,0
20231110,153100,7484958400,129200,129200,129200,129200,0
20231110,153000,7484958400,129200,129200,129200,129200,811
20231110,152900,7380177200,129200,129200,129200,129200,0
20231110,152800,7380177200,129200,129200,129200,129200,0
20231110,152700,7380177200,129200,129200,129200,129200,0
20231110,152600,7380177200,129200,129200,129200,129200,0
20231110,152500,7380177200,129200,129200,129200,129200,0
20231110,152400,7380177200,129200,129200,129200,129200,0
20231110,152300,7380177200,129200,129200,129200,129200,0
20231110,152200,7380177200,129200,129200,129200,129200,0
20231110,152100,7380177200,129200,129200,129200,129200,0
20231110,152000,7380177200,129200,129200,129200,129200,0
20231110,151900,7380177200,129200,129000,129300,129000,214
20231110,151800,7352553600,129000,128800,129000,128800,81
20231110,151700,7342111300,128900,128700,129100,128700,450
20231110,151600,7284086900,128600,128600,128600,128500,30
20231110,151500,7280229400,128600,128500,128600,128500,143
20231110,151400,7261841900,128400,128400,128400,128300,195
20231110,151300,7236812000,128300,128500,128500,128300,166
20231110,151200,7215496500,128500,128600,128600,128500,55
20231110,151100,7208428300,128600,128600,128700,128400,148
20231110,151000,7189389800,128600,128500,128600,128400,68
20231110,150900,7180651400,128700,128600,128700,128600,33
20231110,150800,7176407500,128700,128700,128700,128700,2
20231110,150700,7176150100,128700,128400,128700,128400,49
20231110,150600,7169856400,128500,128500,128500,128500,69
20231110,150500,7160989900,128400,128400,128400,128300,79
20231110,150400,7150851000,128300,128400,128400,128300,84
20231110,150300,7140068300,128400,128300,128400,128300,74
20231110,150200,7130570800,128300,128500,128500,128300,41
20231110,150100,7125309900,128500,128400,128500,128300,111
20231110,150000,7111059700,128500,128400,128500,128300,149
20231110,145900,7091928000,129000,128600,129000,128400,294
20231110,145800,7054120000,128600,128800,128800,128600,37
20231110,145700,7049359300,128800,128800,128800,128800,21
20231110,145600,7046654500,128600,129000,129000,128600,61
20231110,145500,7038805200,128600,129000,129000,128600,7
20231110,145400,7037904600,129000,128500,129000,128500,163
20231110,145300,7016933800,128500,128500,128600,128400,88
20231110,145200,7005626000,128500,128400,128500,128400,4
20231110,145100,7005112200,128400,128500,128500,128400,34
20231110,145000,7000744200,128500,128500,128600,128500,33
20231110,144900,6996503400,128500,128500,128600,128500,87
20231110,144800,6985323400,128500,128600,128600,128500,8
20231110,144700,6984295100,128600,128500,128600,128500,33
20231110,144600,6980052500,128500,128500,128500,128500,43
20231110,144500,6974527000,128500,128500,128500,128500,74
20231110,144400,6965018000,128500,128600,128600,128500,20
20231110,144300,6962446100,128700,128700,128700,128600,46
20231110,144200,6956526500,128700,128800,128800,128700,71
20231110,144100,6947383800,128800,129300,129300,128800,55
20231110,144000,6940283100,129300,128800,129500,128800,619
20231110,143900,6860219000,128700,128700,128700,128700,17
20231110,143800,6858031100,128700,128900,128900,128700,68
20231110,143700,6849279100,128900,129200,129200,128900,150
20231110,143600,6829900400,129200,129400,129400,129200,67
20231110,143500,6821237500,129400,128900,129400,128900,200
20231110,143400,6795416700,128700,128800,128800,128700,208
20231110,143300,6768646300,128800,129400,129400,128800,3
20231110,143200,6768259200,129600,128500,129600,128500,40
20231110,143100,6763084900,128600,128700,128800,128600,24
20231110,143000,6759996300,128700,129000,129400,128700,140
20231110,142900,6741939500,129100,129200,129400,129100,96
20231110,142800,6729535700,129200,129700,129700,129200,277
20231110,142700,6693722900,129800,130000,130000,129800,325
20231110,142600,6651483400,130000,129700,130000,129700,776
20231110,142500,6550662800,129600,129400,129600,129400,104
20231110,142400,6537193800,129300,129700,129700,129300,93
20231110,142300,6525147000,129800,129800,129800,129700,73
20231110,142200,6515672100,129800,129500,129800,129500,506
20231110,142100,6450094400,129400,129200,129500,129200,679
20231110,142000,6362328200,129200,129200,129200,129100,47
20231110,141900,6356256300,129200,129200,129200,129100,95
20231110,141800,6343982800,129200,129200,129200,129100,118
20231110,141700,6328738300,129200,129200,129200,129100,77
20231110,141600,6318794800,129200,129200,129200,129100,46
20231110,141500,6312852100,129000,129100,129200,129000,115
20231110,141400,6297999600,129100,129000,129200,129000,32
20231110,141300,6293867400,129000,129000,129200,129000,194
20231110,141200,6268815200,129000,128900,129100,128900,75
20231110,141100,6259142200,129000,128900,129000,128800,276
20231110,141000,6223553000,128900,128700,128900,128700,52
20231110,140900,6216857000,128700,128600,128800,128600,95
20231110,140800,6204637000,128600,128600,128600,128500,140
20231110,140700,6186633500,128600,128300,128600,128300,47
20231110,140600,6180595300,128300,128100,128300,128100,43
20231110,140500,6175080900,128100,128100,128100,128100,0
20231110,140400,6175080900,128100,127700,128100,127700,46
20231110,140300,6169200000,127700,127700,127700,127700,4
20231110,140200,6168689200,127700,127700,127800,127700,45
20231110,140100,6162942600,127700,127700,127800,127700,8
20231110,140000,6161920900,127800,127800,127800,127700,20
20231110,135900,6159365700,127700,127800,127800,127700,14
20231110,135800,6157577600,127800,128000,128000,127800,21
20231110,135700,6154892800,128100,128100,128100,128000,33
20231110,135600,6150666200,128400,128100,128400,128100,2
20231110,135500,6150409700,128000,127800,128000,127800,8
20231110,135400,6149386500,127800,127800,127900,127800,17
20231110,135300,6147212900,127700,127800,127800,127700,34
20231110,135200,6142870100,127900,128000,128100,127900,33
20231110,135100,6138647300,128000,128100,128100,128000,4
20231110,135000,6138135000,128200,128200,128200,128200,37
20231110,134900,6133391600,128300,128200,128300,128200,13
20231110,134800,6131724500,128500,128500,128500,128500,99
20231110,134700,6119003000,128600,128700,128700,128600,204
20231110,134600,6092751700,128700,128700,128700,128700,53
20231110,134500,6085930600,128800,128900,128900,128800,23
20231110,134400,6082968100,129000,129100,129200,129000,88
20231110,134300,6071606800,129000,129100,129100,129000,385
20231110,134200,6021939200,129000,128600,129000,128600,380
20231110,134100,5972981300,128600,128600,128700,128600,174
20231110,134000,5950599100,128600,128600,128600,128500,54
20231110,133900,5943655700,128600,128500,128600,128500,35
20231110,133800,5939155400,128500,128000,128500,128000,161
20231110,133700,5918496600,128000,127600,128000,127600,104
20231110,133600,5905211100,127700,127700,127700,127700,0
20231110,133500,5905211100,127700,127500,127700,127400,208
20231110,133400,5878669300,127400,127300,127400,127300,51
20231110,133300,5872172400,127500,127300,127500,127300,30
20231110,133200,5868350200,127500,127400,127500,127400,99
20231110,133100,5855728900,127300,127400,127400,127300,11
20231110,133000,5854328000,127500,127000,127500,127000,266
20231110,132900,5820465700,127000,127000,127000,127000,10
20231110,132800,5819195700,127000,127000,127000,127000,7
20231110,132700,5818306700,127000,127100,127100,127000,20
20231110,132600,5815765600,127000,127100,127100,127000,116
20231110,132500,5801031000,127100,127200,127200,127100,24
20231110,132400,5797978700,127200,127200,127200,127200,22
20231110,132300,5795180300,127200,127400,127400,127200,49
20231110,132200,5788938300,127400,127400,127500,127400,28
20231110,132100,5785370900,127400,127500,127500,127400,26
20231110,132000,5782056800,127400,127500,127500,127400,26
20231110,131900,5778743400,127400,127400,127400,127400,7
20231110,131800,5777851600,127400,127400,127500,127400,9
20231110,131700,5776704900,127400,127300,127400,127300,118
20231110,131600,5761683000,127600,127600,127600,127600,10
20231110,131500,5760407000,127600,127200,127600,127200,27
20231110,131400,5756966200,127300,127300,127300,127200,27
20231110,131300,5753530600,127300,127300,127300,127200,42
20231110,131200,5748184100,127300,127200,127300,127200,7
20231110,131100,5747293100,127200,127300,127300,127200,14
20231110,131000,5745511400,127200,127300,127300,127200,25
20231110,130900,5742329400,127300,127300,127300,127300,5
20231110,130800,5741692900,127300,127300,127300,127200,16
20231110,130700,5739656600,127200,127200,127200,127200,20
20231110,130600,5737112600,127300,127200,127300,127200,16
20231110,130500,5735076700,127200,127300,127300,127200,5
20231110,130400,5734440600,127200,127200,127200,127200,111
20231110,130300,5720321400,127200,127200,127300,127200,57
20231110,130200,5713070900,127200,127200,127200,127200,150
20231110,130100,5693990900,127200,127200,127200,127200,0
20231110,130000,5693990900,127200,127600,127700,127200,101
20231110,125900,5681117200,127600,127600,127600,127600,19
20231110,125800,5678692800,127600,127700,127700,127600,209
20231110,125700,5652024200,127700,127700,127700,127700,1
20231110,125600,5651896500,127700,127700,127700,127700,10
20231110,125500,5650619500,127800,127700,127800,127700,9
20231110,125400,5649469800,127800,127800,127800,127800,4
20231110,125300,5648958600,127800,127800,127900,127800,33
20231110,125200,5644741100,127600,127900,128100,127600,228
20231110,125100,5615600500,127600,127600,127800,127600,52
20231110,125000,5608960600,127600,127600,127600,127600,6
20231110,124900,5608195000,127600,127600,127600,127600,23
20231110,124800,5605260200,127700,127800,127800,127700,6
20231110,124700,5604493900,127800,127800,127800,127800,33
20231110,124600,5600276500,127800,127800,127800,127800,17
20231110,124500,5598103900,127800,128000,128000,127800,17
20231110,124400,5595929800,127900,127900,128000,127900,12
20231110,124300,5594394800,127900,128000,128000,127900,22
20231110,124200,5591579700,128100,127800,128100,127800,63
20231110,124100,5583510900,128100,128000,128100,128000,56
20231110,124000,5576338100,128100,128100,128100,128100,28
20231110,123900,5572751300,128100,128100,128200,128100,15
20231110,123800,5570829600,128100,128300,128400,128100,49
20231110,123700,5564547200,128100,127700,128100,127700,130
20231110,123600,5547915600,127600,127500,127600,127500,101
20231110,123500,5535036900,127500,127500,127500,127500,20
20231110,123400,5532486900,127600,127600,127600,127600,16
20231110,123300,5530445300,127600,127600,127600,127600,68
20231110,123200,5521768500,127600,127500,127600,127500,19
20231110,123100,5519344600,127500,127500,127500,127500,6
20231110,123000,5518579600,127500,127600,127600,127500,7
20231110,122900,5517686800,127500,127400,127600,127400,54
20231110,122800,5510797700,127400,127400,127500,127400,23
20231110,122700,5507867400,127500,127400,127500,127400,16
20231110,122600,5505827900,127400,127400,127400,127400,5
20231110,122500,5505190900,127400,127500,127500,127400,11
20231110,122400,5503789400,127500,127500,127500,127500,1
20231110,122300,5503661900,127500,127200,127500,127200,118
20231110,122200,5488627400,127300,127300,127300,127300,0
20231110,122100,5488627400,127300,127000,127300,127000,72
20231110,122000,5479482700,127100,127100,127100,127100,34
20231110,121900,5475161300,127100,127300,127300,127100,22
20231110,121800,5472362800,127200,127300,127300,127200,6
20231110,121700,5471599500,127300,127400,127400,127300,2
20231110,121600,5471344800,127500,127400,127500,127400,32
20231110,121500,5467265300,127100,127200,127500,127100,245
20231110,121400,5436087800,127200,127100,127200,127100,152
20231110,121300,5416764600,127100,127100,127100,127100,41
20231110,121200,5411553500,127100,127100,127100,127000,34
20231110,121100,5407232600,127100,127100,127100,127000,19
20231110,121000,5404818200,127000,127000,127000,127000,27
20231110,120900,5401389200,127000,126900,127000,126900,13
20231110,120800,5399739200,127000,126900,127000,126800,35
20231110,120700,5395296200,126900,126700,126900,126700,99
20231110,120600,5382742500,126800,126700,126800,126700,22
20231110,120500,5379954700,126800,127000,127000,126800,189
20231110,120400,5355967100,127000,127100,127100,127000,80
20231110,120300,5345804600,127100,127100,127100,127100,10
20231110,120200,5344533600,127200,127100,127200,127000,24
20231110,120100,5341483400,127100,127100,127100,127100,26
20231110,120000,5338178800,127200,127100,127200,127100,25
20231110,115900,5334999300,127100,127100,127100,127100,60
20231110,115800,5327373300,127100,127200,127200,127100,17
20231110,115700,5325211500,127200,127200,127200,127200,5
20231110,115600,5324575500,127200,127200,127200,127200,6
20231110,115500,5323812300,127200,127200,127200,127200,15
20231110,115400,5321904300,127200,127200,127200,127200,5
20231110,115300,5321268300,127200,127200,127300,127200,185
20231110,115200,5297721100,127200,127200,127200,127200,0
20231110,115100,5297721100,127200,127200,127200,127100,26
20231110,115000,5294415300,127100,127100,127100,127100,5
20231110,114900,5293779800,127100,127100,127100,127100,17
20231110,114800,5291619100,127100,127100,127100,127100,5
20231110,114700,5290983600,127100,127100,127100,127100,18
20231110,114600,5288695800,127100,127000,127100,127000,6
20231110,114500,5287933700,127000,127000,127000,127000,32
20231110,114400,5283869700,127000,127000,127500,127000,112
20231110,114300,5269640600,127000,127000,127000,127000,39
20231110,114200,5264687600,127000,127100,127100,127000,145
20231110,114100,5246265800,127100,127200,127200,127100,190
20231110,114000,5222107700,127300,127400,127400,127300,53
20231110,113900,5215360100,127400,127400,127400,127400,10
20231110,113800,5214086100,127300,127300,127400,127300,17
20231110,113700,5211921400,127300,127300,127300,127300,7
20231110,113600,5211030300,127300,127600,127600,127300,181
20231110,113500,5187960800,127700,127800,127800,127600,26
20231110,113400,5184641000,127800,127800,127800,127800,18
20231110,113300,5182340600,127800,127800,127800,127800,25
20231110,113200,5179145600,127700,127700,127700,127700,21
20231110,113100,5176463900,127700,127600,127700,127600,36
20231110,113000,5171869200,127600,127600,127600,127600,17
20231110,112900,5169700000,127600,127600,127600,127600,5
20231110,112800,5169062000,127700,127700,127700,127700,6
20231110,112700,5168295800,127700,127600,127700,127600,99
20231110,112600,5155653800,127600,127600,127600,127600,19
20231110,112500,5153229400,127600,127800,127800,127600,74
20231110,112400,5143775600,127800,127800,127800,127800,39
20231110,112300,5138791400,127800,127900,127900,127800,50
20231110,112200,5132397600,128000,128000,128000,128000,36
20231110,112100,5127789600,128100,128200,128200,128100,21
20231110,112000,5125097500,128200,128500,128500,128200,67
20231110,111900,5116506100,128700,128700,128700,128700,160
20231110,111800,5095914100,128700,128300,128800,128300,55
20231110,111700,5088837500,128400,128500,128800,128400,179
20231110,111600,5065833000,128400,128400,128500,128300,16
20231110,111500,5063778700,128300,128200,128300,128200,19
20231110,111400,5061342100,128200,128200,128200,128200,26
20231110,111300,5058008900,128200,128100,128200,128100,69
20231110,111200,5049164500,128200,128200,128200,128200,1
20231110,111100,5049036300,128300,128300,128300,128300,0
20231110,111000,5049036300,128300,127900,128300,127900,100
20231110,110900,5036215500,127900,127800,127900,127800,10
20231110,110800,5034937000,127800,127900,127900,127800,29
20231110,110700,5031230700,127900,127900,127900,127900,21
20231110,110600,5028544800,127900,128000,128000,127900,71
20231110,110500,5019462200,127900,128000,128000,127900,24
20231110,110400,5016392500,128000,128000,128200,128000,61
20231110,110300,5008578800,128100,128100,128100,128100,1
20231110,110200,5008450700,128100,128100,128100,128100,6
20231110,110100,5007682100,128100,127900,128100,127900,151
20231110,110000,4988352500,127900,128000,128000,127900,22
20231110,105900,4985537100,127900,128000,128000,127900,21
20231110,105800,4982850600,127900,127900,127900,127900,17
20231110,105700,4980676300,127900,127800,127900,127800,111
20231110,105600,4966480300,127900,127800,127900,127800,102
20231110,105500,4953440100,127900,127800,127900,127800,40
20231110,105400,4948324700,127800,127800,127900,127800,136
20231110,105300,4930942900,127800,128000,128000,127800,45
20231110,105200,4925185900,127800,127800,127800,127800,68
20231110,105100,4916495500,127700,127800,127800,127700,63
20231110,105000,4908444600,127800,127800,127800,127800,7
20231110,104900,4907550000,127900,127700,127900,127700,25
20231110,104800,4904356000,127900,127700,127900,127700,18
20231110,104700,4902056700,127700,127700,127700,127700,4
20231110,104600,4901545900,127900,127700,127900,127700,25
20231110,104500,4898349700,127600,127200,127600,127200,26
20231110,104400,4895036500,127000,127000,127000,127000,0
20231110,104300,4895036500,127000,126400,127000,126400,1574
20231110,104200,4695140300,126400,127000,127100,126400,226
20231110,104100,4666447000,127100,127600,127600,127100,217
20231110,104000,4638790200,127600,127700,127700,127600,48
20231110,103900,4632661800,127700,127800,128000,127700,136
20231110,103800,4615276300,127900,128000,128100,127900,219
20231110,103700,4587251200,128000,128000,128100,128000,52
20231110,103600,4580591000,128000,128000,128000,128000,25
20231110,103500,4577391000,128100,127900,128100,127900,16
20231110,103400,4575344100,128000,128100,128100,128000,63
20231110,103300,4567279700,128100,127900,128100,127900,96
20231110,103200,4554995200,127900,128200,128200,127900,262
20231110,103100,4521453400,128500,128600,128600,128500,12
20231110,103000,4519910600,128600,128700,128700,128600,14
20231110,102900,4518109700,128700,128600,128700,128600,112
20231110,102800,4503696800,128700,128000,128700,128000,12
20231110,102700,4502160100,128900,127900,128900,127900,108
20231110,102600,4488328700,127900,128000,128000,127900,115
20231110,102500,4473610300,128200,127900,128200,127900,1318
20231110,102400,4304807300,127900,128100,128100,127900,146
20231110,102300,4286116200,128100,128100,128200,128100,89
20231110,102200,4274714400,128100,128400,128400,128100,86
20231110,102100,4263683400,128300,128300,128500,128300,495
20231110,102000,4200157200,128300,128400,128400,128300,148
20231110,101900,4181163600,129400,128200,129700,128100,227
20231110,101800,4151964100,128200,128800,129500,128200,363
20231110,101700,4105162300,129000,128300,129000,128100,65
20231110,101600,4096816400,128400,128900,128900,128400,447
20231110,101500,4039346400,129000,129400,129400,129000,366
20231110,101400,3992085900,129500,129600,129600,129500,244
20231110,101300,3960487800,129700,129300,129700,129300,54
20231110,101200,3953499900,130200,129200,130200,129200,907
20231110,101100,3835677400,129200,129700,130200,129200,111
20231110,101000,3821292000,129700,130400,130600,129700,1431
20231110,100900,3634755000,129500,129600,130500,129500,1224
20231110,100800,3475199500,130500,129300,130500,129100,1742
20231110,100700,3248311200,129300,129300,129300,129000,50
20231110,100600,3241851600,129500,129600,129600,129300,142
20231110,100500,3223481000,129600,129300,129900,129300,156
20231110,100400,3203287100,129300,129000,129400,129000,63
20231110,100300,3195143300,128900,128600,128900,128500,347
20231110,100200,3150471500,128600,128700,128900,128600,353
20231110,100100,3105062500,128600,128600,128700,128600,279
20231110,100000,3069176900,128600,128500,128700,128500,135
20231110,095900,3051819600,128600,129400,129400,128500,307
20231110,095800,3012273500,129400,129900,130200,129400,253
20231110,095700,2979432400,129800,130500,130500,129700,1567
20231110,095600,2775372200,130500,130100,130500,130000,602
20231110,095500,2697006900,130100,129700,130100,129600,983
20231110,095400,2569316800,129600,129000,129700,129000,605
20231110,095300,2491080800,129000,128400,129000,128300,558
20231110,095200,2419291600,128400,127600,128500,127600,764
20231110,095100,2321303700,127700,127600,127700,127100,29
20231110,095000,2317604100,126900,127600,127800,126900,68
20231110,094900,2308945800,127800,128300,128300,127700,556
20231110,094800,2237762200,128300,128200,128300,128200,412
20231110,094700,2184913000,128200,128200,128400,128100,528
20231110,094600,2117197200,128300,128000,128300,127900,481
20231110,094500,2055587500,128000,126700,128000,126700,886
20231110,094400,1942620100,126600,125900,126700,125900,191
20231110,094300,1918509400,125900,125700,125900,125700,165
20231110,094200,1897738600,125600,125700,125700,125600,30
20231110,094100,1893970300,125600,125900,125900,125600,41
20231110,094000,1888817700,125900,125500,125900,125500,120
20231110,093900,1873754400,125500,125400,125500,125200,93
20231110,093800,1862094500,125400,125400,125400,125400,24
20231110,093700,1859084900,125300,125900,126000,125300,540
20231110,093600,1791222200,125900,126200,126200,125800,113
20231110,093500,1776987500,126100,126300,126500,126100,78
20231110,093400,1767128900,126400,126600,126600,126400,243
20231110,093300,1736390300,126500,126800,126800,126100,236
20231110,093200,1706531600,126900,126500,126900,126500,164
20231110,093100,1685747300,126500,127900,128000,126500,669
20231110,093000,1600564400,127800,128000,128000,127700,240
20231110,092900,1569868000,128000,128400,128400,127400,1267
20231110,092800,1407734300,128400,127100,128400,127100,981
20231110,092700,1282165100,127100,126400,127200,126400,255
20231110,092600,1249876500,126400,125800,126500,125700,341
20231110,092500,1206837700,125800,125800,125900,125200,819
20231110,092400,1103808500,125800,124400,125800,124400,527
20231110,092300,1037776500,124400,124500,124500,124200,64
20231110,092200,1029816300,124500,123000,124500,123000,1484
20231110,092100,845655900,123000,123500,123900,123000,228
20231110,092000,817481800,123100,123300,123500,123000,167
20231110,091900,796887800,123300,123300,123300,123300,49
20231110,091800,790846100,123300,124000,124000,123300,745
20231110,091700,698565100,124100,124100,124100,124100,62
20231110,091600,690870900,124000,124100,124500,124000,116
20231110,091500,676476700,124100,124000,124500,124000,127
20231110,091400,660722200,123900,124000,124000,123900,121
20231110,091300,645729500,123800,123700,124000,123700,178
20231110,091200,623677700,123700,123700,123800,123600,145
20231110,091100,605751900,123600,123600,123600,123500,103
20231110,091000,593021700,123500,122900,123500,122500,131
20231110,090900,576915800,122200,122500,122500,122100,452
20231110,090800,521644400,122500,123000,123000,122400,376
20231110,090700,475577300,122800,123000,123600,122800,329
20231110,090600,435067600,122800,123600,123600,122800,44
20231110,090500,429663600,123700,123600,123900,122700,313
20231110,090400,391142400,123600,122800,123600,122500,1259
20231110,090300,236902000,122400,122800,122800,122400,53
20231110,090200,230401300,122300,122100,123300,122000,1077
20231110,090100,98972600,122100,123100,123100,121800,196
20231110,090000,74973500,123100,122500,123300,122000,602