KissMeData/006260/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,184700,11358101400,76700,76700,76700,76700,4717
20231110,184600,11358101400,76700,76700,76700,76700,0
20231110,184500,11358101400,76700,76700,76700,76700,0
20231110,184400,11358101400,76700,76700,76700,76700,0
20231110,184300,11358101400,76700,76700,76700,76700,0
20231110,184200,11358101400,76700,76700,76700,76700,0
20231110,184100,11358101400,76700,76700,76700,76700,0
20231110,184000,11358101400,76700,76700,76700,76700,0
20231110,183900,11358101400,76700,76700,76700,76700,0
20231110,183800,11358101400,76700,76700,76700,76700,0
20231110,183700,11358101400,76700,76700,76700,76700,0
20231110,183600,11358101400,76700,76700,76700,76700,0
20231110,183500,11358101400,76700,76700,76700,76700,0
20231110,183400,11358101400,76700,76700,76700,76700,0
20231110,183300,11358101400,76700,76700,76700,76700,0
20231110,183200,11358101400,76700,76700,76700,76700,0
20231110,183100,11358101400,76700,76700,76700,76700,0
20231110,183000,11358101400,76700,76700,76700,76700,0
20231110,182900,11358101400,76700,76700,76700,76700,0
20231110,182800,11358101400,76700,76700,76700,76700,0
20231110,182700,11358101400,76700,76700,76700,76700,0
20231110,182600,11358101400,76700,76700,76700,76700,0
20231110,182500,11358101400,76700,76700,76700,76700,0
20231110,182400,11358101400,76700,76700,76700,76700,0
20231110,182300,11358101400,76700,76700,76700,76700,0
20231110,182200,11358101400,76700,76700,76700,76700,0
20231110,182100,11358101400,76700,76700,76700,76700,0
20231110,182000,11358101400,76700,76700,76700,76700,0
20231110,181900,11358101400,76700,76700,76700,76700,0
20231110,181800,11358101400,76700,76700,76700,76700,0
20231110,181700,11358101400,76700,76700,76700,76700,4717
20231110,181600,11358101400,76700,76700,76700,76700,0
20231110,181500,11358101400,76700,76700,76700,76700,0
20231110,181400,11358101400,76700,76700,76700,76700,0
20231110,181300,11358101400,76700,76700,76700,76700,0
20231110,181200,11358101400,76700,76700,76700,76700,0
20231110,181100,11358101400,76700,76700,76700,76700,0
20231110,181000,11358101400,76700,76700,76700,76700,0
20231110,180900,11358101400,76700,76700,76700,76700,0
20231110,180800,11358101400,76700,76700,76700,76700,0
20231110,180700,11358101400,76700,76700,76700,76700,0
20231110,180600,11358101400,76700,76700,76700,76700,0
20231110,180500,11358101400,76700,76700,76700,76700,0
20231110,180400,11358101400,76700,76700,76700,76700,0
20231110,180300,11358101400,76700,76700,76700,76700,0
20231110,180200,11358101400,76700,76700,76700,76700,0
20231110,180100,11358101400,76700,76700,76700,76700,0
20231110,180000,11358101400,76700,76700,76700,76700,0
20231110,175900,11358101400,76700,76700,76700,76700,0
20231110,175800,11358101400,76700,76700,76700,76700,0
20231110,175700,11358101400,76700,76700,76700,76700,0
20231110,175600,11358101400,76700,76700,76700,76700,0
20231110,175500,11358101400,76700,76700,76700,76700,0
20231110,175400,11358101400,76700,76700,76700,76700,0
20231110,175300,11358101400,76700,76700,76700,76700,0
20231110,175200,11358101400,76700,76700,76700,76700,0
20231110,175100,11358101400,76700,76700,76700,76700,0
20231110,175000,11358101400,76700,76700,76700,76700,0
20231110,174900,11358101400,76700,76700,76700,76700,0
20231110,174800,11358101400,76700,76700,76700,76700,0
20231110,174700,11358101400,76700,76700,76700,76700,4717
20231110,174600,11358101400,76700,76700,76700,76700,0
20231110,174500,11358101400,76700,76700,76700,76700,0
20231110,174400,11358101400,76700,76700,76700,76700,0
20231110,174300,11358101400,76700,76700,76700,76700,0
20231110,174200,11358101400,76700,76700,76700,76700,0
20231110,174100,11358101400,76700,76700,76700,76700,0
20231110,174000,11358101400,76700,76700,76700,76700,0
20231110,173900,11358101400,76700,76700,76700,76700,0
20231110,173800,11358101400,76700,76700,76700,76700,0
20231110,173700,11358101400,76700,76700,76700,76700,0
20231110,173600,11358101400,76700,76700,76700,76700,0
20231110,173500,11358101400,76700,76700,76700,76700,0
20231110,173400,11358101400,76700,76700,76700,76700,0
20231110,173300,11358101400,76700,76700,76700,76700,0
20231110,173200,11358101400,76700,76700,76700,76700,0
20231110,173100,11358101400,76700,76700,76700,76700,0
20231110,173000,11358101400,76700,76700,76700,76700,0
20231110,172900,11358101400,76700,76700,76700,76700,0
20231110,172800,11358101400,76700,76700,76700,76700,0
20231110,172700,11358101400,76700,76700,76700,76700,0
20231110,172600,11358101400,76700,76700,76700,76700,0
20231110,172500,11358101400,76700,76700,76700,76700,0
20231110,172400,11358101400,76700,76700,76700,76700,0
20231110,172300,11358101400,76700,76700,76700,76700,0
20231110,172200,11358101400,76700,76700,76700,76700,0
20231110,172100,11358101400,76700,76700,76700,76700,0
20231110,172000,11358101400,76700,76700,76700,76700,0
20231110,171900,11358101400,76700,76700,76700,76700,0
20231110,171800,11358101400,76700,76700,76700,76700,0
20231110,171700,11358101400,76700,76700,76700,76700,4717
20231110,171600,11358101400,76700,76700,76700,76700,0
20231110,171500,11358101400,76700,76700,76700,76700,0
20231110,171400,11358101400,76700,76700,76700,76700,0
20231110,171300,11358101400,76700,76700,76700,76700,0
20231110,171200,11358101400,76700,76700,76700,76700,0
20231110,171100,11358101400,76700,76700,76700,76700,0
20231110,171000,11358101400,76700,76700,76700,76700,0
20231110,170900,11358101400,76700,76700,76700,76700,0
20231110,170800,11358101400,76700,76700,76700,76700,0
20231110,170700,11358101400,76700,76700,76700,76700,0
20231110,170600,11358101400,76700,76700,76700,76700,0
20231110,170500,11358101400,76700,76700,76700,76700,0
20231110,170400,11358101400,76700,76700,76700,76700,0
20231110,170300,11358101400,76700,76700,76700,76700,0
20231110,170200,11358101400,76700,76700,76700,76700,0
20231110,170100,11358101400,76700,76700,76700,76700,0
20231110,170000,11358101400,76700,76700,76700,76700,0
20231110,165900,11358101400,76700,76700,76700,76700,0
20231110,165800,11358101400,76700,76700,76700,76700,0
20231110,165700,11358101400,76700,76700,76700,76700,0
20231110,165600,11358101400,76700,76700,76700,76700,0
20231110,165500,11358101400,76700,76700,76700,76700,0
20231110,165400,11358101400,76700,76700,76700,76700,0
20231110,165300,11358101400,76700,76700,76700,76700,0
20231110,165200,11358101400,76700,76700,76700,76700,0
20231110,165100,11358101400,76700,76700,76700,76700,0
20231110,165000,11358101400,76700,76700,76700,76700,0
20231110,164900,11358101400,76700,76700,76700,76700,0
20231110,164800,11358101400,76700,76700,76700,76700,0
20231110,164700,11358101400,76700,76700,76700,76700,4717
20231110,164600,11358101400,76700,76700,76700,76700,0
20231110,164500,11358101400,76700,76700,76700,76700,0
20231110,164400,11358101400,76700,76700,76700,76700,0
20231110,164300,11358101400,76700,76700,76700,76700,0
20231110,164200,11358101400,76700,76700,76700,76700,0
20231110,164100,11358101400,76700,76700,76700,76700,0
20231110,164000,11358101400,76700,76700,76700,76700,0
20231110,163900,11358101400,76700,76700,76700,76700,0
20231110,163800,11358101400,76700,76700,76700,76700,0
20231110,163700,11358101400,76700,76700,76700,76700,0
20231110,163600,11358101400,76700,76700,76700,76700,0
20231110,163500,11358101400,76700,76700,76700,76700,0
20231110,163400,11358101400,76700,76700,76700,76700,0
20231110,163300,11358101400,76700,76700,76700,76700,0
20231110,163200,11358101400,76700,76700,76700,76700,0
20231110,163100,11358101400,76700,76700,76700,76700,0
20231110,163000,11358101400,76700,76700,76700,76700,0
20231110,162900,11358101400,76700,76700,76700,76700,0
20231110,162800,11358101400,76700,76700,76700,76700,0
20231110,162700,11358101400,76700,76700,76700,76700,0
20231110,162600,11358101400,76700,76700,76700,76700,0
20231110,162500,11358101400,76700,76700,76700,76700,0
20231110,162400,11358101400,76700,76700,76700,76700,0
20231110,162300,11358101400,76700,76700,76700,76700,0
20231110,162200,11358101400,76700,76700,76700,76700,0
20231110,162100,11358101400,76700,76700,76700,76700,0
20231110,162000,11358101400,76700,76700,76700,76700,0
20231110,161900,11358101400,76700,76700,76700,76700,0
20231110,161800,11358101400,76700,76700,76700,76700,0
20231110,161700,11358101400,76700,76700,76700,76700,4717
20231110,161600,11358101400,76700,76700,76700,76700,0
20231110,161500,11358101400,76700,76700,76700,76700,0
20231110,161400,11358101400,76700,76700,76700,76700,0
20231110,161300,11358101400,76700,76700,76700,76700,0
20231110,161200,11358101400,76700,76700,76700,76700,0
20231110,161100,11358101400,76700,76700,76700,76700,0
20231110,161000,11358101400,76700,76700,76700,76700,0
20231110,160900,11358101400,76700,76700,76700,76700,0
20231110,160800,11358101400,76700,76700,76700,76700,0
20231110,160700,11358101400,76700,76700,76700,76700,0
20231110,160600,11358101400,76700,76700,76700,76700,0
20231110,160500,11358101400,76700,76700,76700,76700,0
20231110,160400,11358101400,76700,76700,76700,76700,0
20231110,160300,11358101400,76700,76700,76700,76700,0
20231110,160200,11358101400,76700,76700,76700,76700,0
20231110,160100,11358101400,76700,76700,76700,76700,0
20231110,160000,11358101400,76700,76700,76700,76700,0
20231110,155900,11358101400,76700,76700,76700,76700,0
20231110,155800,11358101400,76700,76700,76700,76700,0
20231110,155700,11358101400,76700,76700,76700,76700,0
20231110,155600,11358101400,76700,76700,76700,76700,0
20231110,155500,11358101400,76700,76700,76700,76700,0
20231110,155400,11358101400,76700,76700,76700,76700,0
20231110,155300,11358101400,76700,76700,76700,76700,0
20231110,155200,11358101400,76700,76700,76700,76700,0
20231110,155100,11358101400,76700,76700,76700,76700,0
20231110,155000,11358101400,76700,76700,76700,76700,0
20231110,154900,11358101400,76700,76700,76700,76700,0
20231110,154800,11358101400,76700,76700,76700,76700,0
20231110,154700,11358101400,76700,76700,76700,76700,4717
20231110,154600,11358101400,76700,76700,76700,76700,0
20231110,154500,11358101400,76700,76700,76700,76700,0
20231110,154400,11358101400,76700,76700,76700,76700,0
20231110,154300,11358101400,76700,76700,76700,76700,0
20231110,154200,11358101400,76700,76700,76700,76700,0
20231110,154100,11358101400,76700,76700,76700,76700,0
20231110,154000,11358101400,76700,76700,76700,76700,0
20231110,153900,11358101400,76700,76700,76700,76700,0
20231110,153800,11358101400,76700,76700,76700,76700,0
20231110,153700,11358101400,76700,76700,76700,76700,0
20231110,153600,11358101400,76700,76700,76700,76700,0
20231110,153500,11358101400,76700,76700,76700,76700,0
20231110,153400,11358101400,76700,76700,76700,76700,0
20231110,153300,11358101400,76700,76700,76700,76700,0
20231110,153200,11358101400,76700,76700,76700,76700,0
20231110,153100,11358101400,76700,76700,76700,76700,0
20231110,153000,11358101400,76700,76700,76700,76700,4717
20231110,152900,10996307500,76800,76800,76800,76800,0
20231110,152800,10996307500,76800,76800,76800,76800,0
20231110,152700,10996307500,76800,76800,76800,76800,0
20231110,152600,10996307500,76800,76800,76800,76800,0
20231110,152500,10996307500,76800,76800,76800,76800,0
20231110,152400,10996307500,76800,76800,76800,76800,0
20231110,152300,10996307500,76800,76800,76800,76800,0
20231110,152200,10996307500,76800,76800,76800,76800,0
20231110,152100,10996307500,76800,76800,76800,76800,0
20231110,152000,10996307500,76800,76800,76800,76800,0
20231110,151900,10996307500,76800,76900,76900,76800,303
20231110,151800,10973023700,76900,76800,76900,76800,444
20231110,151700,10938924300,76800,76800,76900,76800,195
20231110,151600,10923941900,76800,76800,77000,76800,326
20231110,151500,10898874600,76900,76900,76900,76800,150
20231110,151400,10887342200,76900,76900,76900,76800,1338
20231110,151300,10784575100,77000,76900,77000,76800,130
20231110,151200,10774581700,76900,76800,76900,76800,204
20231110,151100,10758896500,76900,76900,76900,76800,83
20231110,151000,10752515700,76800,77000,77000,76800,403
20231110,150900,10721526000,76900,76800,77000,76800,187
20231110,150800,10707151100,76900,76900,77000,76800,176
20231110,150700,10693616500,76900,76900,77000,76800,365
20231110,150600,10665534000,76900,76900,77000,76800,98
20231110,150500,10657994300,76900,76900,76900,76800,502
20231110,150400,10619393400,76800,76900,76900,76800,69
20231110,150300,10614089700,76900,76800,76900,76800,86
20231110,150200,10607479000,76800,76900,76900,76800,77
20231110,150100,10601560500,76900,76900,76900,76800,106
20231110,150000,10593415800,76900,76900,77100,76800,1441
20231110,145900,10482553600,76900,77000,77100,76900,527
20231110,145800,10441978500,77000,77100,77100,77000,87
20231110,145700,10435275500,77000,77100,77100,77000,289
20231110,145600,10413002500,77100,76900,77100,76900,707
20231110,145500,10358568900,76900,76900,77000,76900,146
20231110,145400,10347333900,76900,77000,77000,76900,171
20231110,145300,10334178000,76900,76900,77100,76900,285
20231110,145200,10312242600,76900,77000,77000,76900,134
20231110,145100,10301931500,77000,77000,77000,76900,252
20231110,145000,10282546300,77000,76900,77100,76900,333
20231110,144900,10256910900,76900,77000,77100,76900,508
20231110,144800,10217802000,76900,77000,77000,76900,172
20231110,144700,10204571100,76900,77000,77000,76700,247
20231110,144600,10185610500,77000,77000,77000,76700,203
20231110,144500,10170018700,76800,76900,77000,76800,291
20231110,144400,10147645600,77000,76600,77000,76600,511
20231110,144300,10108357300,76700,76700,76900,76500,1891
20231110,144200,9963336900,76800,76800,76800,76700,242
20231110,144100,9944764600,76700,76800,76800,76700,131
20231110,144000,9934713600,76700,76600,76800,76600,596
20231110,143900,9888992000,76600,76600,76700,76600,375
20231110,143800,9860263800,76600,76700,76800,76600,741
20231110,143700,9803425500,76700,76800,76800,76700,254
20231110,143600,9783939900,76800,76800,76800,76700,125
20231110,143500,9774346300,76700,76800,76900,76700,728
20231110,143400,9718419300,76800,76900,76900,76800,212
20231110,143300,9702134000,76900,76900,77000,76900,288
20231110,143200,9679983100,76900,77000,77000,76900,210
20231110,143100,9663829400,76900,76900,77000,76900,161
20231110,143000,9651443700,76900,76900,77000,76900,185
20231110,142900,9637213000,77000,77000,77100,76900,734
20231110,142800,9580699000,77000,77000,77100,77000,248
20231110,142700,9561595600,77000,77000,77100,77000,122
20231110,142600,9552198700,77100,77100,77100,77000,210
20231110,142500,9536024800,77100,77000,77100,77000,138
20231110,142400,9525395400,77000,77100,77100,77000,217
20231110,142300,9508684600,77000,77200,77200,77000,2767
20231110,142200,9295358500,77200,77100,77200,77100,125
20231110,142100,9285720200,77100,77200,77200,77100,293
20231110,142000,9263105600,77100,77100,77200,77100,220
20231110,141900,9246132800,77100,77100,77200,77100,221
20231110,141800,9229084300,77200,77100,77200,77100,124
20231110,141700,9219523300,77100,77100,77200,77100,220
20231110,141600,9202558000,77100,77100,77200,77100,63
20231110,141500,9197699900,77100,77100,77200,77100,373
20231110,141400,9168911700,77100,77200,77200,77100,51
20231110,141300,9164978400,77100,77200,77200,77100,121
20231110,141200,9155648000,77100,77100,77200,77100,96
20231110,141100,9148243700,77200,77100,77200,77100,169
20231110,141000,9135205300,77100,77000,77200,77000,460
20231110,140900,9099734400,77100,77000,77100,77000,304
20231110,140800,9076309600,77000,77000,77200,77000,685
20231110,140700,9023544000,77200,77100,77200,77000,168
20231110,140600,9010594700,77100,77100,77200,77000,135
20231110,140500,9000186800,77100,77000,77200,77000,328
20231110,140400,8974899600,77100,77200,77200,77000,516
20231110,140300,8935116200,77100,77100,77200,77100,138
20231110,140200,8924474900,77100,77200,77200,77100,74
20231110,140100,8918769300,77100,77200,77200,77100,207
20231110,140000,8902792700,77200,77100,77200,77100,229
20231110,135900,8885136200,77100,77200,77200,77100,125
20231110,135800,8875492700,77100,77200,77200,77100,386
20231110,135700,8845704800,77200,77200,77300,77200,127
20231110,135600,8835899400,77300,77300,77300,77200,214
20231110,135500,8819363600,77200,77200,77300,77200,123
20231110,135400,8809863800,77300,77300,77300,77200,82
20231110,135300,8803533200,77200,77300,77300,77100,186
20231110,135200,8789175900,77200,77300,77300,77100,367
20231110,135100,8760844700,77200,77200,77300,77200,75
20231110,135000,8755054400,77200,77200,77200,77200,90
20231110,134900,8748106400,77300,77400,77400,77200,675
20231110,134800,8695927100,77400,77300,77400,77200,693
20231110,134700,8642355000,77300,77300,77300,77200,80
20231110,134600,8636177000,77300,77200,77300,77200,332
20231110,134500,8610546400,77200,77100,77200,77100,81
20231110,134400,8604295800,77100,77200,77300,77100,818
20231110,134300,8541121800,77300,77200,77300,77100,547
20231110,134200,8498896100,77100,77100,77200,77100,308
20231110,134100,8475120400,77100,77200,77200,77100,217
20231110,134000,8458387500,77200,77100,77200,77100,33
20231110,133900,8455840800,77100,77100,77100,77000,247
20231110,133800,8436797600,77100,77000,77200,77000,634
20231110,133700,8387919900,77000,76900,77000,76900,330
20231110,133600,8362517300,76900,77000,77000,76900,43
20231110,133500,8359209000,77000,77000,77000,76900,293
20231110,133400,8336649300,77000,76900,77100,76900,153
20231110,133300,8324867700,76900,77000,77000,76900,159
20231110,133200,8312637000,77000,77000,77000,76900,184
20231110,133100,8298475600,77000,77000,77000,76900,85
20231110,133000,8291935800,77000,76900,77000,76900,489
20231110,132900,8254286700,77000,77000,77000,76900,268
20231110,132800,8233662900,76900,76900,77000,76900,41
20231110,132700,8230509800,76900,76900,77000,76800,142
20231110,132600,8219590700,76900,76800,76900,76800,195
20231110,132500,8204606000,76900,76800,77000,76800,47
20231110,132400,8200992800,76900,76900,77000,76800,267
20231110,132300,8180460900,76800,76800,76900,76800,117
20231110,132200,8171473700,76800,76800,76900,76700,70
20231110,132100,8166097600,76700,76800,76800,76700,59
20231110,132000,8161567700,76700,76700,76900,76700,45
20231110,131900,8158112700,76800,76700,76800,76700,256
20231110,131800,8138466100,76700,76900,76900,76700,210
20231110,131700,8122340800,76800,76800,76900,76800,47
20231110,131600,8118731000,76800,76800,76900,76800,22
20231110,131500,8117041300,76900,76800,76900,76800,28
20231110,131400,8114890400,76800,76700,76800,76600,543
20231110,131300,8073216800,76700,76800,76800,76700,146
20231110,131200,8062008300,76700,76700,76800,76700,14
20231110,131100,8060934400,76700,76700,76800,76700,99
20231110,131000,8053341000,76700,76700,76800,76700,52
20231110,130900,8049350500,76700,76800,76900,76700,1369
20231110,130800,7944230500,76800,76800,76900,76800,128
20231110,130700,7934390600,76800,76900,76900,76800,78
20231110,130600,7928399700,76800,76900,76900,76800,665
20231110,130500,7877261500,76900,76900,77000,76900,56
20231110,130400,7872954900,76900,76900,77000,76900,42
20231110,130300,7869724700,77000,77000,77000,76900,75
20231110,130200,7863955500,76900,76900,77000,76900,171
20231110,130100,7850790400,76900,76900,77000,76900,107
20231110,130000,7842561500,76900,76900,77000,76900,28
20231110,125900,7840407100,76900,76900,77000,76900,51
20231110,125800,7836483300,77000,76900,77000,76900,118
20231110,125700,7827405000,76900,77000,77000,76900,179
20231110,125600,7813622500,76900,76900,77000,76900,62
20231110,125500,7808851100,76900,76900,77000,76900,49
20231110,125400,7805082800,76900,77000,77000,76900,26
20231110,125300,7803081900,76900,77100,77100,76900,67
20231110,125200,7797923800,77000,77000,77100,76900,180
20231110,125100,7784071100,76900,76900,77100,76900,508
20231110,125000,7744959200,76900,76900,77000,76900,23
20231110,124900,7743190200,76900,76900,77000,76900,100
20231110,124800,7735500100,76900,76900,77000,76900,108
20231110,124700,7727194700,76900,76900,77000,76800,255
20231110,124600,7707573900,76900,76900,76900,76800,20
20231110,124500,7706037400,76900,76800,76900,76800,54
20231110,124400,7701887100,76900,76900,77000,76800,453
20231110,124300,7667050000,76900,76900,77000,76900,78
20231110,124200,7661051500,76900,76900,77000,76900,400
20231110,124100,7630289600,76900,77000,77000,76900,253
20231110,124000,7610815400,77000,76900,77000,76900,110
20231110,123900,7602349800,76900,77000,77000,76900,116
20231110,123800,7593426700,77000,77000,77000,76900,36
20231110,123700,7590658100,76900,77000,77000,76900,36
20231110,123600,7587889500,76900,77000,77000,76900,124
20231110,123500,7578344300,77000,77000,77100,77000,178
20231110,123400,7564638200,77000,77000,77100,77000,255
20231110,123300,7544980800,77000,77000,77000,76900,106
20231110,123200,7536823200,77100,76900,77100,76900,173
20231110,123100,7523497500,77100,77000,77100,76900,104
20231110,123000,7515484100,77000,76900,77000,76900,116
20231110,122900,7506553700,76900,76900,77000,76900,69
20231110,122800,7501244900,77000,77000,77000,76900,49
20231110,122700,7497475400,77100,77000,77100,77000,261
20231110,122600,7477378100,77000,77000,77100,76900,291
20231110,122500,7454961200,77100,77100,77100,77000,388
20231110,122400,7425050200,77100,76900,77200,76900,294
20231110,122300,7402387000,76900,76800,77000,76800,912
20231110,122200,7332188500,76800,76900,76900,76800,245
20231110,122100,7313349600,76800,76800,76900,76700,119
20231110,122000,7304211000,76700,76700,76800,76600,101
20231110,121900,7296460300,76600,76700,76800,76600,76
20231110,121800,7290629100,76600,76700,76800,76600,178
20231110,121700,7276977800,76700,76600,76800,76600,243
20231110,121600,7258338000,76600,76700,76900,76600,343
20231110,121500,7232007200,76600,76700,76800,76600,47
20231110,121400,7228402900,76700,76600,76700,76500,166
20231110,121300,7215681900,76500,76700,76700,76500,1645
20231110,121200,7089667700,76700,76800,76800,76700,97
20231110,121100,7082221500,76700,76600,76800,76600,411
20231110,121000,7050686600,76600,76600,76700,76500,179
20231110,120900,7036976300,76600,76500,76700,76500,53
20231110,120800,7032916600,76600,76600,76600,76500,78
20231110,120700,7026943000,76600,76400,76700,76400,576
20231110,120600,6982850800,76500,76600,76600,76500,310
20231110,120500,6959135200,76600,76500,76600,76500,147
20231110,120400,6947889600,76500,76500,76600,76500,82
20231110,120300,6941615800,76500,76500,76600,76500,18
20231110,120200,6940238400,76500,76600,76600,76500,125
20231110,120100,6930672600,76600,76500,76600,76500,191
20231110,120000,6916060800,76500,76500,76600,76500,263
20231110,115900,6895939400,76500,76500,76600,76500,15
20231110,115800,6894791700,76500,76600,76600,76500,215
20231110,115700,6878326100,76500,76500,76600,76500,174
20231110,115600,6865004800,76600,76500,76600,76500,62
20231110,115500,6860261400,76600,76500,76600,76500,264
20231110,115400,6840064400,76600,76500,76600,76500,73
20231110,115300,6834474800,76600,76600,76700,76500,108
20231110,115200,6826202000,76600,76600,76700,76600,550
20231110,115100,6784071800,76600,76700,76700,76600,213
20231110,115000,6767752900,76700,76600,76700,76600,117
20231110,114900,6758780000,76600,76600,76700,76600,82
20231110,114800,6752492800,76600,76700,76700,76600,1084
20231110,114700,6669364400,76700,76700,76800,76600,200
20231110,114600,6654027100,76600,76700,76700,76600,208
20231110,114500,6638074900,76700,76600,76700,76600,87
20231110,114400,6631408000,76600,76600,76700,76600,98
20231110,114300,6623900700,76600,76600,76700,76600,360
20231110,114200,6596293200,76600,76600,76600,76500,559
20231110,114100,6553477900,76600,76600,76600,76500,211
20231110,114000,6537316800,76600,76500,76600,76500,67
20231110,113900,6532191000,76500,76500,76600,76500,76
20231110,113800,6526375100,76500,76600,76600,76500,217
20231110,113700,6509774000,76500,76500,76600,76500,82
20231110,113600,6503500700,76500,76500,76600,76500,131
20231110,113500,6493478300,76600,76500,76600,76500,52
20231110,113400,6489497200,76600,76600,76600,76500,130
20231110,113300,6479539800,76500,76600,76600,76500,106
20231110,113200,6471425300,76600,76600,76600,76500,235
20231110,113100,6453430400,76500,76600,76600,76500,38
20231110,113000,6450522700,76500,76500,76600,76500,130
20231110,112900,6440577400,76500,76500,76600,76500,99
20231110,112800,6433001700,76500,76500,76600,76500,179
20231110,112700,6419307000,76500,76600,76600,76500,257
20231110,112600,6399640600,76500,76500,76600,76500,86
20231110,112500,6393061000,76500,76500,76600,76500,128
20231110,112400,6383263800,76500,76500,76500,76500,74
20231110,112300,6377602800,76500,76500,76600,76500,54
20231110,112200,6373471200,76600,76500,76600,76500,131
20231110,112100,6363446700,76500,76500,76600,76500,120
20231110,112000,6354262200,76600,76700,76700,76500,2473
20231110,111900,6164821600,76700,76700,76700,76700,114
20231110,111800,6156077800,76700,76700,76800,76700,22
20231110,111700,6154389800,76700,76700,76800,76700,252
20231110,111600,6135045400,76700,76700,76700,76700,79
20231110,111500,6128986100,76700,76600,76700,76600,112
20231110,111400,6120397400,76700,76600,76700,76600,75
20231110,111300,6114647100,76600,76700,76800,76600,92
20231110,111200,6107590900,76700,76600,76700,76600,340
20231110,111100,6081521000,76600,76700,76700,76600,124
20231110,111000,6072017200,76700,76700,76800,76600,447
20231110,110900,6037730800,76700,76700,76800,76700,47
20231110,110800,6034125800,76800,76700,76800,76700,35
20231110,110700,6031439700,76800,76800,76900,76700,376
20231110,110600,6002565600,76800,76700,76800,76700,52
20231110,110500,5998573500,76700,76700,76900,76700,292
20231110,110400,5976141400,76800,76800,76800,76700,50
20231110,110300,5972301700,76700,76800,76800,76700,233
20231110,110200,5954429000,76800,76800,76800,76700,126
20231110,110100,5944764300,76800,76600,76900,76600,1003
20231110,110000,5867772500,76600,76600,76700,76600,57
20231110,105900,5863405600,76700,76600,76700,76600,50
20231110,105800,5859575400,76600,76600,76700,76600,72
20231110,105700,5854060000,76700,76600,76700,76600,213
20231110,105600,5837742300,76600,76700,76700,76600,121
20231110,105500,5828473300,76700,76700,76700,76600,184
20231110,105400,5814361900,76800,76800,76900,76700,943
20231110,105300,5741965400,76600,76700,76800,76600,284
20231110,105200,5720164400,76700,76700,76800,76600,242
20231110,105100,5701601500,76600,76600,76700,76600,137
20231110,105000,5691105300,76600,76600,76700,76600,99
20231110,104900,5683516700,76700,76600,76700,76600,5
20231110,104800,5683133500,76600,76600,76700,76600,344
20231110,104700,5656782100,76600,76600,76800,76600,717
20231110,104600,5601829200,76600,76700,76700,76600,123
20231110,104500,5592398200,76600,76600,76700,76600,59
20231110,104400,5587876800,76700,76600,76700,76600,849
20231110,104300,5522820900,76600,76700,76700,76600,455
20231110,104200,5487924900,76700,76700,76700,76700,78
20231110,104100,5481942300,76700,76900,76900,76700,490
20231110,104000,5444311900,76900,76900,76900,76800,24
20231110,103900,5442467800,76900,76800,76900,76800,81
20231110,103800,5436244200,76800,76900,77000,76800,447
20231110,103700,5401872600,76900,76900,76900,76800,247
20231110,103600,5382901100,76800,76900,76900,76800,189
20231110,103500,5368369200,76900,76900,76900,76800,82
20231110,103400,5362066700,76900,76800,76900,76800,268
20231110,103300,5341481900,76800,76900,76900,76800,32
20231110,103200,5339021400,76800,76900,76900,76800,311
20231110,103100,5315136400,76800,76900,76900,76800,180
20231110,103000,5301300300,76900,76800,76900,76800,156
20231110,102900,5289305100,76800,76800,76800,76700,210
20231110,102800,5273189500,76800,76800,76800,76700,22
20231110,102700,5271500600,76800,76800,76900,76700,148
20231110,102600,5260139500,76800,76800,76900,76800,117
20231110,102500,5251153400,76800,76800,76800,76800,473
20231110,102400,5214827000,76700,76800,76800,76700,685
20231110,102300,5162269100,76700,76700,76800,76700,79
20231110,102200,5156208300,76800,76700,76800,76700,348
20231110,102100,5129516200,76700,76600,76700,76500,171
20231110,102000,5116410900,76600,76500,76600,76500,199
20231110,101900,5101173000,76500,76600,76600,76500,44
20231110,101800,5097806800,76600,76500,76600,76500,179
20231110,101700,5084113200,76600,76600,76700,76500,70
20231110,101600,5078753600,76600,76700,76700,76600,296
20231110,101500,5056079600,76700,76700,76700,76600,20
20231110,101400,5054546400,76700,76700,76800,76700,217
20231110,101300,5037898800,76700,76700,76800,76600,187
20231110,101200,5023569400,76700,76600,76700,76500,281
20231110,101100,5002045100,76600,76600,76700,76600,62
20231110,101000,4997294500,76700,76600,76700,76600,147
20231110,100900,4986031700,76600,76800,76800,76600,1577
20231110,100800,4864931500,76800,76900,76900,76800,87
20231110,100700,4858249500,76800,76900,76900,76800,295
20231110,100600,4835567900,76800,76900,76900,76800,38
20231110,100500,4832646900,76800,76900,76900,76800,59
20231110,100400,4828112200,76900,76900,76900,76800,167
20231110,100300,4815273100,76900,76900,76900,76900,98
20231110,100200,4807736900,76800,76800,76900,76800,615
20231110,100100,4760465700,76800,76500,76800,76500,406
20231110,100000,4729324500,76500,76500,76600,76500,182
20231110,095900,4715399800,76400,76500,76600,76400,217
20231110,095800,4698806300,76500,76600,76600,76500,126
20231110,095700,4689158200,76600,76700,76800,76600,332
20231110,095600,4663708400,76800,76700,76800,76700,178
20231110,095500,4650053900,76700,76700,76800,76700,243
20231110,095400,4631407800,76700,76700,76700,76600,127
20231110,095300,4621675900,76700,76500,76700,76500,545
20231110,095200,4579911400,76400,76600,76600,76200,1254
20231110,095100,4484233400,76500,76500,76500,76300,241
20231110,095000,4465812400,76400,76200,76400,76200,240
20231110,094900,4447488700,76200,76200,76300,76200,319
20231110,094800,4423170700,76200,76400,76400,76200,475
20231110,094700,4386927400,76300,76500,76600,76300,320
20231110,094600,4362469500,76300,76400,76500,76300,125
20231110,094500,4352924400,76400,76400,76400,76300,523
20231110,094400,4312981300,76400,76300,76400,76200,263
20231110,094300,4292910100,76300,76200,76400,76100,133
20231110,094200,4282774000,76100,76100,76200,76100,499
20231110,094100,4244795500,76100,76200,76200,76100,292
20231110,094000,4222551500,76200,76100,76200,76000,678
20231110,093900,4170972700,76100,76100,76100,76000,105
20231110,093800,4162990200,76300,76300,76400,76000,2071
20231110,093700,4005297600,76300,76400,76400,76300,221
20231110,093600,3988434800,76400,76400,76400,76300,93
20231110,093500,3981335600,76400,76400,76500,76400,511
20231110,093400,3942288900,76200,76400,76500,76200,2222
20231110,093300,3772720600,76500,76700,76800,76500,1298
20231110,093200,3673263800,76800,76800,76800,76700,324
20231110,093100,3648385700,76900,76800,76900,76800,38
20231110,093000,3645464500,76900,76700,76900,76700,191
20231110,092900,3630795100,76700,76800,76800,76600,212
20231110,092800,3614520100,76800,76700,76800,76600,474
20231110,092700,3578176600,76600,76600,76600,76500,436
20231110,092600,3544788500,76600,76600,76700,76600,452
20231110,092500,3510165100,76600,76700,76800,76600,756
20231110,092400,3452211100,76700,76700,76800,76700,89
20231110,092300,3445384500,76700,76500,76700,76500,557
20231110,092200,3402714000,76500,76500,76600,76500,250
20231110,092100,3383586200,76600,76500,76900,76500,1048
20231110,092000,3303156900,76600,76300,76600,76200,595
20231110,091900,3257685900,76300,76300,76400,76200,357
20231110,091800,3230447300,76400,76500,76500,76300,474
20231110,091700,3194240100,76400,76500,76600,76400,142
20231110,091600,3183377700,76600,76400,76600,76300,428
20231110,091500,3150675300,76400,76500,76600,76300,610
20231110,091400,3104047400,76500,76500,76600,76400,584
20231110,091300,3059366300,76500,76300,76500,76300,417
20231110,091200,3027498900,76400,75900,76400,75900,553
20231110,091100,2985350700,75900,75900,76000,75800,2079
20231110,091000,2827541800,75800,75700,76000,75700,5817
20231110,090900,2386600700,75800,75800,75800,75700,909
20231110,090800,2317710300,75800,76100,76100,75800,1939
20231110,090700,2170585900,76100,76200,76200,76000,722
20231110,090600,2115660200,76200,75800,76200,75800,3154
20231110,090500,1876149300,75800,75700,75900,75600,4641
20231110,090400,1524377400,75700,75800,75900,75600,3398
20231110,090300,1267173700,75800,76100,76100,75700,3459
20231110,090200,1004567800,76100,76200,76200,75900,4408
20231110,090100,669320900,76300,76800,76900,76200,3709
20231110,090000,385731900,76800,77100,77400,76700,5004