KissMeData/006260/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,184700,9344633000,76500,76500,76500,76500,2845
20231113,184600,9344633000,76500,76500,76500,76500,0
20231113,184500,9344633000,76500,76500,76500,76500,0
20231113,184400,9344633000,76500,76500,76500,76500,0
20231113,184300,9344633000,76500,76500,76500,76500,0
20231113,184200,9344633000,76500,76500,76500,76500,0
20231113,184100,9344633000,76500,76500,76500,76500,0
20231113,184000,9344633000,76500,76500,76500,76500,0
20231113,183900,9344633000,76500,76500,76500,76500,0
20231113,183800,9344633000,76500,76500,76500,76500,0
20231113,183700,9344633000,76500,76500,76500,76500,0
20231113,183600,9344633000,76500,76500,76500,76500,0
20231113,183500,9344633000,76500,76500,76500,76500,0
20231113,183400,9344633000,76500,76500,76500,76500,0
20231113,183300,9344633000,76500,76500,76500,76500,0
20231113,183200,9344633000,76500,76500,76500,76500,0
20231113,183100,9344633000,76500,76500,76500,76500,0
20231113,183000,9344633000,76500,76500,76500,76500,0
20231113,182900,9344633000,76500,76500,76500,76500,0
20231113,182800,9344633000,76500,76500,76500,76500,0
20231113,182700,9344633000,76500,76500,76500,76500,0
20231113,182600,9344633000,76500,76500,76500,76500,0
20231113,182500,9344633000,76500,76500,76500,76500,0
20231113,182400,9344633000,76500,76500,76500,76500,0
20231113,182300,9344633000,76500,76500,76500,76500,0
20231113,182200,9344633000,76500,76500,76500,76500,0
20231113,182100,9344633000,76500,76500,76500,76500,0
20231113,182000,9344633000,76500,76500,76500,76500,0
20231113,181900,9344633000,76500,76500,76500,76500,0
20231113,181800,9344633000,76500,76500,76500,76500,0
20231113,181700,9344633000,76500,76500,76500,76500,2845
20231113,181600,9344633000,76500,76500,76500,76500,0
20231113,181500,9344633000,76500,76500,76500,76500,0
20231113,181400,9344633000,76500,76500,76500,76500,0
20231113,181300,9344633000,76500,76500,76500,76500,0
20231113,181200,9344633000,76500,76500,76500,76500,0
20231113,181100,9344633000,76500,76500,76500,76500,0
20231113,181000,9344633000,76500,76500,76500,76500,0
20231113,180900,9344633000,76500,76500,76500,76500,0
20231113,180800,9344633000,76500,76500,76500,76500,0
20231113,180700,9344633000,76500,76500,76500,76500,0
20231113,180600,9344633000,76500,76500,76500,76500,0
20231113,180500,9344633000,76500,76500,76500,76500,0
20231113,180400,9344633000,76500,76500,76500,76500,0
20231113,180300,9344633000,76500,76500,76500,76500,0
20231113,180200,9344633000,76500,76500,76500,76500,0
20231113,180100,9344633000,76500,76500,76500,76500,0
20231113,180000,9344633000,76500,76500,76500,76500,0
20231113,175900,9344633000,76500,76500,76500,76500,0
20231113,175800,9344633000,76500,76500,76500,76500,0
20231113,175700,9344633000,76500,76500,76500,76500,0
20231113,175600,9344633000,76500,76500,76500,76500,0
20231113,175500,9344633000,76500,76500,76500,76500,0
20231113,175400,9344633000,76500,76500,76500,76500,0
20231113,175300,9344633000,76500,76500,76500,76500,0
20231113,175200,9344633000,76500,76500,76500,76500,0
20231113,175100,9344633000,76500,76500,76500,76500,0
20231113,175000,9344633000,76500,76500,76500,76500,0
20231113,174900,9344633000,76500,76500,76500,76500,0
20231113,174800,9344633000,76500,76500,76500,76500,0
20231113,174700,9344633000,76500,76500,76500,76500,2845
20231113,174600,9344633000,76500,76500,76500,76500,0
20231113,174500,9344633000,76500,76500,76500,76500,0
20231113,174400,9344633000,76500,76500,76500,76500,0
20231113,174300,9344633000,76500,76500,76500,76500,0
20231113,174200,9344633000,76500,76500,76500,76500,0
20231113,174100,9344633000,76500,76500,76500,76500,0
20231113,174000,9344633000,76500,76500,76500,76500,0
20231113,173900,9344633000,76500,76500,76500,76500,0
20231113,173800,9344633000,76500,76500,76500,76500,0
20231113,173700,9344633000,76500,76500,76500,76500,0
20231113,173600,9344633000,76500,76500,76500,76500,0
20231113,173500,9344633000,76500,76500,76500,76500,0
20231113,173400,9344633000,76500,76500,76500,76500,0
20231113,173300,9344633000,76500,76500,76500,76500,0
20231113,173200,9344633000,76500,76500,76500,76500,0
20231113,173100,9344633000,76500,76500,76500,76500,0
20231113,173000,9344633000,76500,76500,76500,76500,0
20231113,172900,9344633000,76500,76500,76500,76500,0
20231113,172800,9344633000,76500,76500,76500,76500,0
20231113,172700,9344633000,76500,76500,76500,76500,0
20231113,172600,9344633000,76500,76500,76500,76500,0
20231113,172500,9344633000,76500,76500,76500,76500,0
20231113,172400,9344633000,76500,76500,76500,76500,0
20231113,172300,9344633000,76500,76500,76500,76500,0
20231113,172200,9344633000,76500,76500,76500,76500,0
20231113,172100,9344633000,76500,76500,76500,76500,0
20231113,172000,9344633000,76500,76500,76500,76500,0
20231113,171900,9344633000,76500,76500,76500,76500,0
20231113,171800,9344633000,76500,76500,76500,76500,0
20231113,171700,9344633000,76500,76500,76500,76500,2845
20231113,171600,9344633000,76500,76500,76500,76500,0
20231113,171500,9344633000,76500,76500,76500,76500,0
20231113,171400,9344633000,76500,76500,76500,76500,0
20231113,171300,9344633000,76500,76500,76500,76500,0
20231113,171200,9344633000,76500,76500,76500,76500,0
20231113,171100,9344633000,76500,76500,76500,76500,0
20231113,171000,9344633000,76500,76500,76500,76500,0
20231113,170900,9344633000,76500,76500,76500,76500,0
20231113,170800,9344633000,76500,76500,76500,76500,0
20231113,170700,9344633000,76500,76500,76500,76500,0
20231113,170600,9344633000,76500,76500,76500,76500,0
20231113,170500,9344633000,76500,76500,76500,76500,0
20231113,170400,9344633000,76500,76500,76500,76500,0
20231113,170300,9344633000,76500,76500,76500,76500,0
20231113,170200,9344633000,76500,76500,76500,76500,0
20231113,170100,9344633000,76500,76500,76500,76500,0
20231113,170000,9344633000,76500,76500,76500,76500,0
20231113,165900,9344633000,76500,76500,76500,76500,0
20231113,165800,9344633000,76500,76500,76500,76500,0
20231113,165700,9344633000,76500,76500,76500,76500,0
20231113,165600,9344633000,76500,76500,76500,76500,0
20231113,165500,9344633000,76500,76500,76500,76500,0
20231113,165400,9344633000,76500,76500,76500,76500,0
20231113,165300,9344633000,76500,76500,76500,76500,0
20231113,165200,9344633000,76500,76500,76500,76500,0
20231113,165100,9344633000,76500,76500,76500,76500,0
20231113,165000,9344633000,76500,76500,76500,76500,0
20231113,164900,9344633000,76500,76500,76500,76500,0
20231113,164800,9344633000,76500,76500,76500,76500,0
20231113,164700,9344633000,76500,76500,76500,76500,2845
20231113,164600,9344633000,76500,76500,76500,76500,0
20231113,164500,9344633000,76500,76500,76500,76500,0
20231113,164400,9344633000,76500,76500,76500,76500,0
20231113,164300,9344633000,76500,76500,76500,76500,0
20231113,164200,9344633000,76500,76500,76500,76500,0
20231113,164100,9344633000,76500,76500,76500,76500,0
20231113,164000,9344633000,76500,76500,76500,76500,0
20231113,163900,9344633000,76500,76500,76500,76500,0
20231113,163800,9344633000,76500,76500,76500,76500,0
20231113,163700,9344633000,76500,76500,76500,76500,0
20231113,163600,9344633000,76500,76500,76500,76500,0
20231113,163500,9344633000,76500,76500,76500,76500,0
20231113,163400,9344633000,76500,76500,76500,76500,0
20231113,163300,9344633000,76500,76500,76500,76500,0
20231113,163200,9344633000,76500,76500,76500,76500,0
20231113,163100,9344633000,76500,76500,76500,76500,0
20231113,163000,9344633000,76500,76500,76500,76500,0
20231113,162900,9344633000,76500,76500,76500,76500,0
20231113,162800,9344633000,76500,76500,76500,76500,0
20231113,162700,9344633000,76500,76500,76500,76500,0
20231113,162600,9344633000,76500,76500,76500,76500,0
20231113,162500,9344633000,76500,76500,76500,76500,0
20231113,162400,9344633000,76500,76500,76500,76500,0
20231113,162300,9344633000,76500,76500,76500,76500,0
20231113,162200,9344633000,76500,76500,76500,76500,0
20231113,162100,9344633000,76500,76500,76500,76500,0
20231113,162000,9344633000,76500,76500,76500,76500,0
20231113,161900,9344633000,76500,76500,76500,76500,0
20231113,161800,9344633000,76500,76500,76500,76500,0
20231113,161700,9344633000,76500,76500,76500,76500,2845
20231113,161600,9344633000,76500,76500,76500,76500,0
20231113,161500,9344633000,76500,76500,76500,76500,0
20231113,161400,9344633000,76500,76500,76500,76500,0
20231113,161300,9344633000,76500,76500,76500,76500,0
20231113,161200,9344633000,76500,76500,76500,76500,0
20231113,161100,9344633000,76500,76500,76500,76500,0
20231113,161000,9344633000,76500,76500,76500,76500,0
20231113,160900,9344633000,76500,76500,76500,76500,0
20231113,160800,9344633000,76500,76500,76500,76500,0
20231113,160700,9344633000,76500,76500,76500,76500,0
20231113,160600,9344633000,76500,76500,76500,76500,0
20231113,160500,9344633000,76500,76500,76500,76500,0
20231113,160400,9344633000,76500,76500,76500,76500,0
20231113,160300,9344633000,76500,76500,76500,76500,0
20231113,160200,9344633000,76500,76500,76500,76500,0
20231113,160100,9344633000,76500,76500,76500,76500,0
20231113,160000,9344633000,76500,76500,76500,76500,0
20231113,155900,9344633000,76500,76500,76500,76500,0
20231113,155800,9344633000,76500,76500,76500,76500,0
20231113,155700,9344633000,76500,76500,76500,76500,0
20231113,155600,9344633000,76500,76500,76500,76500,0
20231113,155500,9344633000,76500,76500,76500,76500,0
20231113,155400,9344633000,76500,76500,76500,76500,0
20231113,155300,9344633000,76500,76500,76500,76500,0
20231113,155200,9344633000,76500,76500,76500,76500,0
20231113,155100,9344633000,76500,76500,76500,76500,0
20231113,155000,9344633000,76500,76500,76500,76500,0
20231113,154900,9344633000,76500,76500,76500,76500,0
20231113,154800,9344633000,76500,76500,76500,76500,0
20231113,154700,9344633000,76500,76500,76500,76500,2845
20231113,154600,9344633000,76500,76500,76500,76500,0
20231113,154500,9344633000,76500,76500,76500,76500,0
20231113,154400,9344633000,76500,76500,76500,76500,0
20231113,154300,9344633000,76500,76500,76500,76500,0
20231113,154200,9344633000,76500,76500,76500,76500,0
20231113,154100,9344633000,76500,76500,76500,76500,0
20231113,154000,9344633000,76500,76500,76500,76500,0
20231113,153900,9344633000,76500,76500,76500,76500,0
20231113,153800,9344633000,76500,76500,76500,76500,0
20231113,153700,9344633000,76500,76500,76500,76500,0
20231113,153600,9344633000,76500,76500,76500,76500,0
20231113,153500,9344633000,76500,76500,76500,76500,0
20231113,153400,9344633000,76500,76500,76500,76500,0
20231113,153300,9344633000,76500,76500,76500,76500,0
20231113,153200,9344633000,76500,76500,76500,76500,0
20231113,153100,9344633000,76500,76500,76500,76500,0
20231113,153000,9344633000,76500,76500,76500,76500,2845
20231113,152900,9126990500,76300,76300,76300,76300,0
20231113,152800,9126990500,76300,76300,76300,76300,0
20231113,152700,9126990500,76300,76300,76300,76300,0
20231113,152600,9126990500,76300,76300,76300,76300,0
20231113,152500,9126990500,76300,76300,76300,76300,0
20231113,152400,9126990500,76300,76300,76300,76300,0
20231113,152300,9126990500,76300,76300,76300,76300,0
20231113,152200,9126990500,76300,76300,76300,76300,0
20231113,152100,9126990500,76300,76300,76300,76300,0
20231113,152000,9126990500,76300,76300,76300,76300,0
20231113,151900,9126990500,76300,76200,76300,76200,632
20231113,151800,9078822700,76300,76400,76400,76200,832
20231113,151700,9015342800,76300,76300,76400,76300,238
20231113,151600,8997164600,76300,76400,76400,76300,351
20231113,151500,8970364000,76400,76300,76400,76300,222
20231113,151400,8953418700,76400,76300,76400,76300,235
20231113,151300,8935477000,76300,76400,76400,76300,138
20231113,151200,8924941200,76400,76300,76400,76300,149
20231113,151100,8913565200,76300,76400,76400,76300,145
20231113,151000,8902495300,76300,76400,76400,76300,538
20231113,150900,8861436300,76300,76400,76400,76300,168
20231113,150800,8848613200,76400,76400,76400,76300,150
20231113,150700,8837162300,76400,76400,76500,76300,306
20231113,150600,8813789100,76500,76300,76500,76300,597
20231113,150500,8768166600,76400,76400,76400,76300,141
20231113,150400,8757401900,76400,76400,76400,76300,258
20231113,150300,8737708100,76400,76400,76400,76300,172
20231113,150200,8724572200,76400,76300,76400,76300,153
20231113,150100,8712892900,76400,76500,76500,76300,282
20231113,150000,8691344200,76400,76300,76500,76300,823
20231113,145900,8628483400,76400,76400,76500,76300,1069
20231113,145800,8546722100,76500,76400,76500,76300,137
20231113,145700,8536253500,76400,76500,76500,76300,567
20231113,145600,8492931600,76500,76400,76600,76400,864
20231113,145500,8426910700,76500,76600,76700,76400,419
20231113,145400,8394827800,76700,76600,76700,76500,428
20231113,145300,8362038800,76600,76400,76600,76300,1168
20231113,145200,8272743400,76400,76300,76400,76300,215
20231113,145100,8256328300,76400,76400,76400,76300,469
20231113,145000,8220503300,76400,76400,76500,76300,539
20231113,144900,8179319300,76400,76500,76500,76200,304
20231113,144800,8156100200,76500,76400,76500,76400,257
20231113,144700,8136457800,76400,76200,76400,76200,410
20231113,144600,8105161500,76400,76400,76500,76200,371
20231113,144500,8076822500,76500,76300,76500,76100,1325
20231113,144400,7975745200,76200,76300,76300,76200,396
20231113,144300,7945558500,76300,76300,76400,76200,502
20231113,144200,7907257100,76400,76300,76400,76300,121
20231113,144100,7898017600,76400,76400,76400,76300,221
20231113,144000,7881150200,76400,76300,76500,76300,320
20231113,143900,7856707000,76400,76300,76400,76300,823
20231113,143800,7793869600,76400,76400,76500,76300,325
20231113,143700,7769043900,76500,76400,76500,76300,150
20231113,143600,7757579600,76300,76500,76500,76300,907
20231113,143500,7688290000,76500,76500,76500,76400,132
20231113,143400,7678198800,76500,76400,76500,76400,223
20231113,143300,7661155100,76500,76500,76500,76400,78
20231113,143200,7655191600,76500,76500,76500,76400,136
20231113,143100,7644796300,76500,76400,76500,76400,119
20231113,143000,7635698800,76500,76500,76600,76400,794
20231113,142900,7574955500,76600,76600,76600,76500,137
20231113,142800,7564468700,76600,76500,76600,76500,290
20231113,142700,7542275800,76600,76600,76600,76500,216
20231113,142600,7525737000,76600,76600,76700,76500,308
20231113,142500,7502139300,76600,76600,76700,76500,789
20231113,142400,7441678900,76600,76600,76700,76600,75
20231113,142300,7435931500,76600,76600,76700,76600,102
20231113,142200,7428116000,76600,76700,76700,76600,155
20231113,142100,7416239100,76700,76500,76700,76500,598
20231113,142000,7370428100,76500,76500,76600,76500,72
20231113,141900,7364919200,76500,76600,76600,76500,187
20231113,141800,7350609400,76600,76400,76600,76400,642
20231113,141700,7301472700,76400,76400,76500,76400,82
20231113,141600,7295207200,76500,76400,76500,76400,79
20231113,141500,7289171400,76500,76400,76500,76400,78
20231113,141400,7283211500,76400,76400,76400,76300,684
20231113,141300,7230955800,76300,76300,76400,76300,52
20231113,141200,7226987300,76300,76300,76400,76300,71
20231113,141100,7221569800,76300,76300,76400,76300,55
20231113,141000,7217372200,76300,76300,76400,76300,68
20231113,140900,7212183100,76300,76300,76400,76300,127
20231113,140800,7202490600,76300,76300,76400,76300,145
20231113,140700,7191424600,76300,76400,76400,76300,90
20231113,140600,7184557000,76300,76300,76400,76300,72
20231113,140500,7179062200,76400,76400,76400,76300,72
20231113,140400,7173567800,76400,76400,76400,76300,264
20231113,140300,7153423500,76300,76300,76400,76300,66
20231113,140200,7148386900,76300,76300,76400,76300,31
20231113,140100,7146019800,76300,76400,76500,76300,40
20231113,140000,7142966300,76300,76300,76500,76300,953
20231113,135900,7070223400,76200,76200,76300,76100,2028
20231113,135800,6915692600,76300,76200,76300,76200,49
20231113,135700,6911958600,76300,76200,76300,76200,391
20231113,135600,6882163700,76200,76200,76300,76200,84
20231113,135500,6875762100,76200,76300,76300,76200,37
20231113,135400,6872941800,76200,76200,76300,76200,40
20231113,135300,6869893600,76300,76200,76300,76200,311
20231113,135200,6846191800,76200,76200,76300,76200,133
20231113,135100,6836045400,76200,76300,76300,76200,47
20231113,135000,6832461400,76200,76300,76300,76200,71
20231113,134900,6827048300,76200,76300,76300,76200,49
20231113,134800,6823313800,76200,76200,76300,76200,22
20231113,134700,6821636800,76300,76200,76300,76200,65
20231113,134600,6816682100,76300,76300,76300,76200,74
20231113,134500,6811042100,76200,76200,76300,76200,187
20231113,134400,6796792000,76200,76300,76300,76200,242
20231113,134300,6778349300,76300,76300,76300,76200,67
20231113,134200,6773242000,76200,76300,76300,76200,37
20231113,134100,6770419900,76300,76300,76300,76200,60
20231113,134000,6765843300,76200,76300,76300,76200,94
20231113,133900,6758677700,76300,76300,76300,76200,23
20231113,133800,6756924300,76200,76200,76300,76200,40
20231113,133700,6753875200,76200,76200,76300,76200,37
20231113,133600,6751055100,76200,76200,76300,76200,32
20231113,133500,6748616400,76200,76200,76300,76200,121
20231113,133400,6739394100,76200,76200,76300,76200,51
20231113,133300,6735507500,76200,76300,76300,76200,67
20231113,133200,6730398200,76200,76200,76300,76200,172
20231113,133100,6717279100,76200,76200,76300,76200,681
20231113,133000,6665321300,76200,76300,76300,76200,57
20231113,132900,6660976100,76200,76200,76200,76200,37
20231113,132800,6658156700,76200,76200,76300,76200,27
20231113,132700,6656098800,76300,76300,76400,76300,214
20231113,132600,6639770200,76300,76300,76400,76300,98
20231113,132500,6632292300,76300,76400,76400,76300,121
20231113,132400,6623048600,76500,76400,76500,76400,51
20231113,132300,6619150100,76400,76400,76500,76400,519
20231113,132200,6579498000,76400,76400,76500,76400,82
20231113,132100,6573232200,76400,76400,76500,76400,49
20231113,132000,6569488100,76400,76400,76500,76400,33
20231113,131900,6566966400,76400,76400,76500,76400,22
20231113,131800,6565285100,76400,76400,76500,76400,1039
20231113,131700,6485905400,76300,76300,76400,76300,18
20231113,131600,6484531600,76300,76300,76400,76300,201
20231113,131500,6469194800,76300,76300,76300,76300,54
20231113,131400,6465074600,76400,76300,76400,76300,34
20231113,131300,6462480000,76300,76300,76400,76300,34
20231113,131200,6459885300,76400,76300,76400,76300,22
20231113,131100,6458204800,76300,76400,76400,76300,219
20231113,131000,6441486400,76400,76600,76600,76300,603
20231113,130900,6395401800,76500,76600,76600,76500,34
20231113,130800,6392799900,76500,76600,76600,76500,46
20231113,130700,6389280200,76500,76500,76500,76500,39
20231113,130600,6386296700,76500,76400,76500,76400,216
20231113,130500,6369773900,76400,76400,76500,76400,205
20231113,130400,6354111400,76500,76300,76500,76300,614
20231113,130300,6307173000,76400,76300,76400,76300,16
20231113,130200,6305951800,76300,76400,76400,76300,868
20231113,130100,6239639000,76400,76400,76500,76400,451
20231113,130000,6205178100,76400,76500,76500,76400,147
20231113,125900,6193946900,76400,76500,76500,76400,367
20231113,125800,6165879600,76500,76500,76600,76500,117
20231113,125700,6156928700,76500,76500,76600,76500,58
20231113,125600,6152490600,76500,76600,76600,76500,29
20231113,125500,6150271400,76600,76500,76600,76500,86
20231113,125400,6143689100,76600,76700,76700,76600,460
20231113,125300,6108447700,76600,76600,76700,76600,31
20231113,125200,6106073000,76600,76600,76700,76600,74
20231113,125100,6100403100,76600,76700,76700,76600,55
20231113,125000,6096187200,76700,76600,76700,76600,90
20231113,124900,6089285600,76600,76700,76700,76600,218
20231113,124800,6072569700,76600,76500,76600,76500,211
20231113,124700,6056410700,76500,76500,76500,76500,50
20231113,124600,6052585700,76500,76500,76500,76500,14
20231113,124500,6051514700,76500,76400,76500,76300,177
20231113,124400,6037981600,76300,76400,76400,76300,99
20231113,124300,6030420100,76400,76300,76400,76200,777
20231113,124200,5971110900,76300,76400,76500,76300,291
20231113,124100,5948878500,76400,76400,76500,76400,34
20231113,124000,5946280800,76400,76400,76500,76400,45
20231113,123900,5942842500,76400,76400,76400,76400,59
20231113,123800,5938334900,76400,76500,76500,76400,84
20231113,123700,5931909100,76600,76500,76600,76500,106
20231113,123600,5923795100,76500,76500,76600,76400,495
20231113,123500,5885926100,76500,76500,76500,76500,40
20231113,123400,5882866100,76400,76300,76400,76300,122
20231113,123300,5873545600,76300,76100,76300,76100,950
20231113,123200,5801131000,76000,76000,76100,75900,1089
20231113,123100,5718362400,76000,76100,76100,76000,83
20231113,123000,5712050400,76000,76100,76100,76000,60
20231113,122900,5707490200,76100,76100,76100,76000,117
20231113,122800,5698590200,76100,76100,76200,76100,115
20231113,122700,5689837200,76100,76200,76200,76100,304
20231113,122600,5666702200,76200,76200,76200,76100,299
20231113,122500,5643944500,76100,76100,76100,76100,168
20231113,122400,5631159700,76100,76200,76200,76100,62
20231113,122300,5626438500,76100,76100,76100,76100,33
20231113,122200,5623927200,76100,76100,76100,76100,26
20231113,122100,5621948600,76100,76000,76100,76000,756
20231113,122000,5564479200,76000,76000,76000,75900,93
20231113,121900,5557415900,75900,75900,75900,75900,53
20231113,121800,5553393200,75900,75900,75900,75900,23
20231113,121700,5551647500,75900,75800,75900,75600,2526
20231113,121600,5360473300,75800,75900,75900,75800,471
20231113,121500,5324743700,75800,75800,75900,75800,905
20231113,121400,5256144300,75800,75900,75900,75800,68
20231113,121300,5250983900,75800,76000,76000,75800,194
20231113,121200,5236261600,76000,75900,76000,75900,116
20231113,121100,5227456200,75900,75900,75900,75800,346
20231113,121000,5201196100,75900,75900,76000,75900,63
20231113,120900,5196414300,75900,75900,75900,75900,73
20231113,120800,5190873600,76000,76000,76100,75900,249
20231113,120700,5171953100,76000,76100,76100,76000,365
20231113,120600,5144190400,76100,76100,76200,76100,13
20231113,120500,5143201000,76100,76100,76100,76100,14
20231113,120400,5142135600,76100,76200,76200,76100,271
20231113,120300,5121490000,76200,76200,76300,76200,33
20231113,120200,5118975300,76200,76200,76300,76200,34
20231113,120100,5116384000,76200,76200,76200,76200,18
20231113,120000,5115012400,76200,76200,76300,76200,46
20231113,115900,5111507000,76200,76200,76300,76200,26
20231113,115800,5109524500,76200,76100,76200,75900,8273
20231113,115700,4480664100,76100,76200,76200,76100,94
20231113,115600,4473507100,76200,76200,76200,76100,245
20231113,115500,4454839600,76200,76300,76300,76200,47
20231113,115400,4451257900,76300,76200,76300,76200,46
20231113,115300,4447752100,76200,76200,76200,76200,91
20231113,115200,4440817900,76200,76200,76300,76200,29
20231113,115100,4438607100,76200,76200,76200,76200,89
20231113,115000,4431825300,76100,76100,76200,76100,549
20231113,114900,4389993200,76100,76200,76200,76100,400
20231113,114800,4359513600,76200,76200,76200,76200,54
20231113,114700,4355398800,76200,76100,76200,76100,95
20231113,114600,4348166700,76100,76300,76300,76100,3130
20231113,114500,4109847800,76300,76300,76400,76300,520
20231113,114400,4070171600,76400,76500,76600,76300,1550
20231113,114300,3951634900,76500,76600,76600,76500,49
20231113,114200,3947882700,76600,76600,76600,76500,75
20231113,114100,3942141600,76500,76600,76600,76500,159
20231113,114000,3929975800,76500,76500,76600,76500,30
20231113,113900,3927680100,76500,76600,76600,76500,60
20231113,113800,3923087900,76600,76700,76700,76600,2903
20231113,113700,3700533100,76700,76700,76800,76700,25
20231113,113600,3698614600,76700,76800,76800,76700,166
20231113,113500,3685869800,76700,76700,76800,76700,54
20231113,113400,3681727200,76800,76700,76800,76700,43
20231113,113300,3678425700,76800,76800,76900,76800,529
20231113,113200,3637798300,76800,76800,76900,76800,133
20231113,113100,3627580400,76800,76800,76900,76800,74
20231113,113000,3621892300,76800,76800,76900,76700,587
20231113,112900,3576768600,76700,76800,76800,76700,99
20231113,112800,3569167500,76700,76700,76800,76700,45
20231113,112700,3565714700,76700,76700,76800,76700,60
20231113,112600,3561108800,76700,76700,76800,76700,41
20231113,112500,3557960900,76800,76700,76800,76700,54
20231113,112400,3553817300,76700,76700,76800,76700,39
20231113,112300,3550825000,76700,76800,76800,76700,62
20231113,112200,3546068100,76700,76800,76800,76700,77
20231113,112100,3540158800,76700,76800,76800,76700,133
20231113,112000,3529945000,76800,76800,76900,76800,26
20231113,111900,3527948100,76800,76800,76800,76700,661
20231113,111800,3477183900,76800,76700,76900,76700,86
20231113,111700,3470578600,76800,76700,76800,76700,86
20231113,111600,3463976500,76700,76800,76800,76700,103
20231113,111500,3456070400,76700,76800,76800,76700,36
20231113,111400,3453307200,76800,76800,76800,76800,59
20231113,111300,3448776000,76800,76700,76800,76700,102
20231113,111200,3440943500,76700,76700,76900,76700,981
20231113,111100,3365617100,76800,76700,76800,76700,39
20231113,111000,3362624500,76700,76700,76800,76700,25
20231113,110900,3360705500,76700,76700,76800,76700,49
20231113,110800,3356947100,76800,76700,76800,76700,31
20231113,110700,3354567700,76700,76700,76800,76700,30
20231113,110600,3352266200,76700,76800,76800,76700,139
20231113,110500,3341591200,76800,76900,76900,76800,229
20231113,110400,3323985600,76900,76900,77000,76900,77
20231113,110300,3318063900,76900,77000,77000,76900,35
20231113,110200,3315369300,77000,77100,77100,77000,68
20231113,110100,3310128900,77000,77100,77200,77000,608
20231113,110000,3263289600,77100,77100,77200,77100,664
20231113,105900,3212031400,77200,77200,77200,77100,52
20231113,105800,3208018200,77200,77200,77200,77100,52
20231113,105700,3204005400,77100,77200,77200,77100,107
20231113,105600,3195753700,77200,77100,77200,77100,107
20231113,105500,3187495500,77100,77100,77200,77100,47
20231113,105400,3183868600,77200,76900,77200,76900,328
20231113,105300,3158580800,76900,76900,77000,76900,508
20231113,105200,3119466600,76900,76900,77000,76800,518
20231113,105100,3079631400,76800,76800,76800,76800,21
20231113,105000,3078018600,76800,76700,76800,76700,812
20231113,104900,3015657800,76800,76700,76800,76700,122
20231113,104800,3006295400,76700,76800,76900,76700,207
20231113,104700,2990396400,76800,76800,76800,76800,17
20231113,104600,2989090800,76800,76800,76900,76800,148
20231113,104500,2977723500,76800,76800,76800,76800,17
20231113,104400,2976417900,76900,76700,76900,76700,837
20231113,104300,2912134700,76700,76800,76800,76700,20
20231113,104200,2910598800,76700,76700,76700,76700,147
20231113,104100,2899323900,76700,76700,76700,76700,32
20231113,104000,2896869500,76700,76700,76700,76700,84
20231113,103900,2890426700,76700,76800,76800,76700,337
20231113,103800,2864549100,76800,76800,76800,76800,93
20231113,103700,2857406700,76800,76800,76800,76800,1
20231113,103600,2857329900,76800,76800,76900,76800,25
20231113,103500,2855409000,76800,76800,76900,76800,186
20231113,103400,2841117100,76800,76800,76900,76800,117
20231113,103300,2832127500,76800,76800,77000,76800,144
20231113,103200,2821054000,76900,76800,76900,76800,88
20231113,103100,2814293200,76900,76800,76900,76800,742
20231113,103000,2757262300,76700,76700,76700,76600,76
20231113,102900,2751434200,76600,76600,76700,76600,42
20231113,102800,2748216800,76600,76800,76800,76600,2718
20231113,102700,2539709100,76900,76800,76900,76800,74
20231113,102600,2534019900,76900,76800,76900,76800,79
20231113,102500,2527945100,76800,76800,76800,76700,183
20231113,102400,2513899000,76700,76700,77100,76700,463
20231113,102300,2478333500,76800,76900,76900,76700,175
20231113,102200,2464887100,76900,77100,77100,76900,367
20231113,102100,2436644200,77000,77000,77000,77000,13
20231113,102000,2435643200,77000,77100,77100,77000,32
20231113,101900,2433177400,77100,77000,77100,77000,7
20231113,101800,2432638000,77000,77100,77100,77000,13
20231113,101700,2431636800,77000,76900,77000,76900,124
20231113,101600,2422089800,76900,76900,77000,76900,80
20231113,101500,2415936200,76900,76900,77000,76900,65
20231113,101400,2410937400,77000,77100,77100,77000,1437
20231113,101300,2300189700,77100,77100,77200,77100,77
20231113,101200,2294250900,77100,77100,77100,77100,26
20231113,101100,2292246300,77100,77100,77100,77000,368
20231113,101000,2263874800,77100,77200,77200,77100,59
20231113,100900,2259323200,77100,77200,77200,77100,36
20231113,100800,2256545400,77200,77300,77300,77100,104
20231113,100700,2248513400,77300,77300,77300,77100,632
20231113,100600,2199680700,77400,77300,77400,77300,65
20231113,100500,2194650800,77300,77400,77400,77200,66
20231113,100400,2189545400,77400,77200,77400,77200,55
20231113,100300,2185291200,77400,77400,77400,77200,39
20231113,100200,2182275200,77400,77400,77400,77100,351
20231113,100100,2155193300,77400,77300,77400,77200,141
20231113,100000,2144291500,77200,77300,77400,77100,211
20231113,095900,2127981800,77100,77200,77300,77100,168
20231113,095800,2115006400,77300,77300,77300,77200,76
20231113,095700,2109134200,77200,77200,77300,77100,77
20231113,095600,2103182700,77200,77100,77200,77100,119
20231113,095500,2093999500,77100,77200,77200,77100,250
20231113,095400,2074715800,77200,77100,77200,77100,51
20231113,095300,2070779800,77100,77100,77200,77100,765
20231113,095200,2011791700,77000,77000,77100,77000,201
20231113,095100,1996314600,77000,77000,77000,76900,135
20231113,095000,1985920600,76900,76900,77000,76900,110
20231113,094900,1977461200,76800,76700,76800,76700,15
20231113,094800,1976309400,76700,76700,76700,76700,100
20231113,094700,1968639400,76700,76800,76800,76700,20
20231113,094600,1967104500,76900,76700,76900,76700,15
20231113,094500,1965952500,76700,76800,76800,76700,434
20231113,094400,1932638200,76800,76700,76800,76700,18
20231113,094300,1931256400,76800,76800,76800,76700,193
20231113,094200,1916451200,76800,76800,76800,76800,205
20231113,094100,1900707200,76800,76800,76800,76700,225
20231113,094000,1883433700,76800,76900,76900,76800,232
20231113,093900,1865615500,76900,76900,76900,76900,31
20231113,093800,1863231600,76900,76900,77000,76800,111
20231113,093700,1854696100,76900,76800,76900,76800,38
20231113,093600,1851776500,76800,77000,77000,76700,1096
20231113,093500,1767578200,77000,76900,77000,76900,102
20231113,093400,1759725800,76900,76900,77000,76900,313
20231113,093300,1735655600,76900,77000,77000,76900,499
20231113,093200,1697279100,76900,76900,76900,76900,86
20231113,093100,1690665700,76900,77000,77000,76900,81
20231113,093000,1684430700,77000,77000,77100,77000,66
20231113,092900,1679347000,77000,77100,77200,77000,113
20231113,092800,1670640700,77200,77200,77200,77200,125
20231113,092700,1660990700,77200,77100,77200,77100,20
20231113,092600,1659448200,77200,77200,77300,77200,87
20231113,092500,1652731400,77200,77400,77400,77200,63
20231113,092400,1647864900,77400,77300,77400,77300,316
20231113,092300,1623436200,77200,77000,77300,77000,430
20231113,092200,1590252700,76800,76800,77000,76800,71
20231113,092100,1584792000,76800,76800,76800,76800,26
20231113,092000,1582795200,76800,76800,77000,76800,53
20231113,091900,1578723400,76700,76700,76900,76700,432
20231113,091800,1545581600,76800,76800,76800,76700,252
20231113,091700,1526240600,76800,76700,76900,76600,1502
20231113,091600,1411014100,76800,77000,77100,76800,1237
20231113,091500,1315898200,77000,77100,77200,77000,126
20231113,091400,1306184700,77100,77000,77100,76900,1087
20231113,091300,1222521100,77000,77100,77100,76900,1042
20231113,091200,1142280800,77200,77200,77200,77100,2234
20231113,091100,970035500,77200,77200,77300,77100,596
20231113,091000,924020200,77200,77300,77300,77100,1482
20231113,090900,809514700,77300,77400,77400,77300,430
20231113,090800,776266600,77300,77500,77500,77300,2471
20231113,090700,585010900,77500,78000,78000,77500,845
20231113,090600,519354300,77900,77800,78100,77500,1352
20231113,090500,414034800,77800,77200,77800,77200,1119
20231113,090400,327178200,77200,77300,77400,77200,515
20231113,090300,287370300,77300,77400,77500,77300,502
20231113,090200,248517600,77400,77700,77800,77400,778
20231113,090100,188222000,77800,77700,77800,77700,299
20231113,090000,164983500,77700,77700,77900,77700,2106