KissMeData/041510/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,192400,14276933500,76900,76900,76900,76900,2499
20241115,192300,14276933500,76900,76900,76900,76900,0
20241115,192200,14276933500,76900,76900,76900,76900,0
20241115,192100,14276933500,76900,76900,76900,76900,0
20241115,192000,14276933500,76900,76900,76900,76900,0
20241115,191900,14276933500,76900,76900,76900,76900,0
20241115,191800,14276933500,76900,76900,76900,76900,0
20241115,191700,14276933500,76900,76900,76900,76900,0
20241115,191600,14276933500,76900,76900,76900,76900,0
20241115,191500,14276933500,76900,76900,76900,76900,0
20241115,191400,14276933500,76900,76900,76900,76900,0
20241115,191300,14276933500,76900,76900,76900,76900,0
20241115,191200,14276933500,76900,76900,76900,76900,0
20241115,191100,14276933500,76900,76900,76900,76900,0
20241115,191000,14276933500,76900,76900,76900,76900,0
20241115,190900,14276933500,76900,76900,76900,76900,0
20241115,190800,14276933500,76900,76900,76900,76900,0
20241115,190700,14276933500,76900,76900,76900,76900,0
20241115,190600,14276933500,76900,76900,76900,76900,0
20241115,190500,14276933500,76900,76900,76900,76900,0
20241115,190400,14276933500,76900,76900,76900,76900,0
20241115,190300,14276933500,76900,76900,76900,76900,0
20241115,190200,14276933500,76900,76900,76900,76900,0
20241115,190100,14276933500,76900,76900,76900,76900,0
20241115,190000,14276933500,76900,76900,76900,76900,0
20241115,185900,14276933500,76900,76900,76900,76900,0
20241115,185800,14276933500,76900,76900,76900,76900,0
20241115,185700,14276933500,76900,76900,76900,76900,0
20241115,185600,14276933500,76900,76900,76900,76900,0
20241115,185500,14276933500,76900,76900,76900,76900,0
20241115,185400,14276933500,76900,76900,76900,76900,2499
20241115,185300,14276933500,76900,76900,76900,76900,0
20241115,185200,14276933500,76900,76900,76900,76900,0
20241115,185100,14276933500,76900,76900,76900,76900,0
20241115,185000,14276933500,76900,76900,76900,76900,0
20241115,184900,14276933500,76900,76900,76900,76900,0
20241115,184800,14276933500,76900,76900,76900,76900,0
20241115,184700,14276933500,76900,76900,76900,76900,0
20241115,184600,14276933500,76900,76900,76900,76900,0
20241115,184500,14276933500,76900,76900,76900,76900,0
20241115,184400,14276933500,76900,76900,76900,76900,0
20241115,184300,14276933500,76900,76900,76900,76900,0
20241115,184200,14276933500,76900,76900,76900,76900,0
20241115,184100,14276933500,76900,76900,76900,76900,0
20241115,184000,14276933500,76900,76900,76900,76900,0
20241115,183900,14276933500,76900,76900,76900,76900,0
20241115,183800,14276933500,76900,76900,76900,76900,0
20241115,183700,14276933500,76900,76900,76900,76900,0
20241115,183600,14276933500,76900,76900,76900,76900,0
20241115,183500,14276933500,76900,76900,76900,76900,0
20241115,183400,14276933500,76900,76900,76900,76900,0
20241115,183300,14276933500,76900,76900,76900,76900,0
20241115,183200,14276933500,76900,76900,76900,76900,0
20241115,183100,14276933500,76900,76900,76900,76900,0
20241115,183000,14276933500,76900,76900,76900,76900,0
20241115,182900,14276933500,76900,76900,76900,76900,0
20241115,182800,14276933500,76900,76900,76900,76900,0
20241115,182700,14276933500,76900,76900,76900,76900,0
20241115,182600,14276933500,76900,76900,76900,76900,0
20241115,182500,14276933500,76900,76900,76900,76900,0
20241115,182400,14276933500,76900,76900,76900,76900,2499
20241115,182300,14276933500,76900,76900,76900,76900,0
20241115,182200,14276933500,76900,76900,76900,76900,0
20241115,182100,14276933500,76900,76900,76900,76900,0
20241115,182000,14276933500,76900,76900,76900,76900,0
20241115,181900,14276933500,76900,76900,76900,76900,0
20241115,181800,14276933500,76900,76900,76900,76900,0
20241115,181700,14276933500,76900,76900,76900,76900,0
20241115,181600,14276933500,76900,76900,76900,76900,0
20241115,181500,14276933500,76900,76900,76900,76900,0
20241115,181400,14276933500,76900,76900,76900,76900,0
20241115,181300,14276933500,76900,76900,76900,76900,0
20241115,181200,14276933500,76900,76900,76900,76900,0
20241115,181100,14276933500,76900,76900,76900,76900,0
20241115,181000,14276933500,76900,76900,76900,76900,0
20241115,180900,14276933500,76900,76900,76900,76900,0
20241115,180800,14276933500,76900,76900,76900,76900,0
20241115,180700,14276933500,76900,76900,76900,76900,0
20241115,180600,14276933500,76900,76900,76900,76900,0
20241115,180500,14276933500,76900,76900,76900,76900,0
20241115,180400,14276933500,76900,76900,76900,76900,0
20241115,180300,14276933500,76900,76900,76900,76900,0
20241115,180200,14276933500,76900,76900,76900,76900,0
20241115,180100,14276933500,76900,76900,76900,76900,0
20241115,180000,14276933500,76900,76900,76900,76900,0
20241115,175900,14276933500,76900,76900,76900,76900,0
20241115,175800,14276933500,76900,76900,76900,76900,0
20241115,175700,14276933500,76900,76900,76900,76900,0
20241115,175600,14276933500,76900,76900,76900,76900,0
20241115,175500,14276933500,76900,76900,76900,76900,0
20241115,175400,14276933500,76900,76900,76900,76900,2499
20241115,175300,14276933500,76900,76900,76900,76900,0
20241115,175200,14276933500,76900,76900,76900,76900,0
20241115,175100,14276933500,76900,76900,76900,76900,0
20241115,175000,14276933500,76900,76900,76900,76900,0
20241115,174900,14276933500,76900,76900,76900,76900,0
20241115,174800,14276933500,76900,76900,76900,76900,0
20241115,174700,14276933500,76900,76900,76900,76900,0
20241115,174600,14276933500,76900,76900,76900,76900,0
20241115,174500,14276933500,76900,76900,76900,76900,0
20241115,174400,14276933500,76900,76900,76900,76900,0
20241115,174300,14276933500,76900,76900,76900,76900,0
20241115,174200,14276933500,76900,76900,76900,76900,0
20241115,174100,14276933500,76900,76900,76900,76900,0
20241115,174000,14276933500,76900,76900,76900,76900,0
20241115,173900,14276933500,76900,76900,76900,76900,0
20241115,173800,14276933500,76900,76900,76900,76900,0
20241115,173700,14276933500,76900,76900,76900,76900,0
20241115,173600,14276933500,76900,76900,76900,76900,0
20241115,173500,14276933500,76900,76900,76900,76900,0
20241115,173400,14276933500,76900,76900,76900,76900,0
20241115,173300,14276933500,76900,76900,76900,76900,0
20241115,173200,14276933500,76900,76900,76900,76900,0
20241115,173100,14276933500,76900,76900,76900,76900,0
20241115,173000,14276933500,76900,76900,76900,76900,0
20241115,172900,14276933500,76900,76900,76900,76900,0
20241115,172800,14276933500,76900,76900,76900,76900,0
20241115,172700,14276933500,76900,76900,76900,76900,0
20241115,172600,14276933500,76900,76900,76900,76900,0
20241115,172500,14276933500,76900,76900,76900,76900,0
20241115,172400,14276933500,76900,76900,76900,76900,2499
20241115,172300,14276933500,76900,76900,76900,76900,0
20241115,172200,14276933500,76900,76900,76900,76900,0
20241115,172100,14276933500,76900,76900,76900,76900,0
20241115,172000,14276933500,76900,76900,76900,76900,0
20241115,171900,14276933500,76900,76900,76900,76900,0
20241115,171800,14276933500,76900,76900,76900,76900,0
20241115,171700,14276933500,76900,76900,76900,76900,0
20241115,171600,14276933500,76900,76900,76900,76900,0
20241115,171500,14276933500,76900,76900,76900,76900,0
20241115,171400,14276933500,76900,76900,76900,76900,0
20241115,171300,14276933500,76900,76900,76900,76900,0
20241115,171200,14276933500,76900,76900,76900,76900,0
20241115,171100,14276933500,76900,76900,76900,76900,0
20241115,171000,14276933500,76900,76900,76900,76900,0
20241115,170900,14276933500,76900,76900,76900,76900,0
20241115,170800,14276933500,76900,76900,76900,76900,0
20241115,170700,14276933500,76900,76900,76900,76900,0
20241115,170600,14276933500,76900,76900,76900,76900,0
20241115,170500,14276933500,76900,76900,76900,76900,0
20241115,170400,14276933500,76900,76900,76900,76900,0
20241115,170300,14276933500,76900,76900,76900,76900,0
20241115,170200,14276933500,76900,76900,76900,76900,0
20241115,170100,14276933500,76900,76900,76900,76900,0
20241115,170000,14276933500,76900,76900,76900,76900,0
20241115,165900,14276933500,76900,76900,76900,76900,0
20241115,165800,14276933500,76900,76900,76900,76900,0
20241115,165700,14276933500,76900,76900,76900,76900,0
20241115,165600,14276933500,76900,76900,76900,76900,0
20241115,165500,14276933500,76900,76900,76900,76900,0
20241115,165400,14276933500,76900,76900,76900,76900,2499
20241115,165300,14276933500,76900,76900,76900,76900,0
20241115,165200,14276933500,76900,76900,76900,76900,0
20241115,165100,14276933500,76900,76900,76900,76900,0
20241115,165000,14276933500,76900,76900,76900,76900,0
20241115,164900,14276933500,76900,76900,76900,76900,0
20241115,164800,14276933500,76900,76900,76900,76900,0
20241115,164700,14276933500,76900,76900,76900,76900,0
20241115,164600,14276933500,76900,76900,76900,76900,0
20241115,164500,14276933500,76900,76900,76900,76900,0
20241115,164400,14276933500,76900,76900,76900,76900,0
20241115,164300,14276933500,76900,76900,76900,76900,0
20241115,164200,14276933500,76900,76900,76900,76900,0
20241115,164100,14276933500,76900,76900,76900,76900,0
20241115,164000,14276933500,76900,76900,76900,76900,0
20241115,163900,14276933500,76900,76900,76900,76900,0
20241115,163800,14276933500,76900,76900,76900,76900,0
20241115,163700,14276933500,76900,76900,76900,76900,0
20241115,163600,14276933500,76900,76900,76900,76900,0
20241115,163500,14276933500,76900,76900,76900,76900,0
20241115,163400,14276933500,76900,76900,76900,76900,0
20241115,163300,14276933500,76900,76900,76900,76900,0
20241115,163200,14276933500,76900,76900,76900,76900,0
20241115,163100,14276933500,76900,76900,76900,76900,0
20241115,163000,14276933500,76900,76900,76900,76900,0
20241115,162900,14276933500,76900,76900,76900,76900,0
20241115,162800,14276933500,76900,76900,76900,76900,0
20241115,162700,14276933500,76900,76900,76900,76900,0
20241115,162600,14276933500,76900,76900,76900,76900,0
20241115,162500,14276933500,76900,76900,76900,76900,0
20241115,162400,14276933500,76900,76900,76900,76900,2499
20241115,162300,14276933500,76900,76900,76900,76900,0
20241115,162200,14276933500,76900,76900,76900,76900,0
20241115,162100,14276933500,76900,76900,76900,76900,0
20241115,162000,14276933500,76900,76900,76900,76900,0
20241115,161900,14276933500,76900,76900,76900,76900,0
20241115,161800,14276933500,76900,76900,76900,76900,0
20241115,161700,14276933500,76900,76900,76900,76900,0
20241115,161600,14276933500,76900,76900,76900,76900,0
20241115,161500,14276933500,76900,76900,76900,76900,0
20241115,161400,14276933500,76900,76900,76900,76900,0
20241115,161300,14276933500,76900,76900,76900,76900,0
20241115,161200,14276933500,76900,76900,76900,76900,0
20241115,161100,14276933500,76900,76900,76900,76900,0
20241115,161000,14276933500,76900,76900,76900,76900,0
20241115,160900,14276933500,76900,76900,76900,76900,0
20241115,160800,14276933500,76900,76900,76900,76900,0
20241115,160700,14276933500,76900,76900,76900,76900,0
20241115,160600,14276933500,76900,76900,76900,76900,0
20241115,160500,14276933500,76900,76900,76900,76900,0
20241115,160400,14276933500,76900,76900,76900,76900,0
20241115,160300,14276933500,76900,76900,76900,76900,0
20241115,160200,14276933500,76900,76900,76900,76900,0
20241115,160100,14276933500,76900,76900,76900,76900,0
20241115,160000,14276933500,76900,76900,76900,76900,0
20241115,155900,14276933500,76900,76900,76900,76900,0
20241115,155800,14276933500,76900,76900,76900,76900,0
20241115,155700,14276933500,76900,76900,76900,76900,0
20241115,155600,14276933500,76900,76900,76900,76900,0
20241115,155500,14276933500,76900,76900,76900,76900,0
20241115,155400,14276933500,76900,76900,76900,76900,2499
20241115,155300,14276933500,76900,76900,76900,76900,0
20241115,155200,14276933500,76900,76900,76900,76900,0
20241115,155100,14276933500,76900,76900,76900,76900,0
20241115,155000,14276933500,76900,76900,76900,76900,0
20241115,154900,14276933500,76900,76900,76900,76900,0
20241115,154800,14276933500,76900,76900,76900,76900,0
20241115,154700,14276933500,76900,76900,76900,76900,0
20241115,154600,14276933500,76900,76900,76900,76900,0
20241115,154500,14276933500,76900,76900,76900,76900,0
20241115,154400,14276933500,76900,76900,76900,76900,0
20241115,154300,14276933500,76900,76900,76900,76900,0
20241115,154200,14276933500,76900,76900,76900,76900,0
20241115,154100,14276933500,76900,76900,76900,76900,0
20241115,154000,14276933500,76900,76900,76900,76900,0
20241115,153900,14276933500,76900,76900,76900,76900,0
20241115,153800,14276933500,76900,76900,76900,76900,0
20241115,153700,14276933500,76900,76900,76900,76900,0
20241115,153600,14276933500,76900,76900,76900,76900,0
20241115,153500,14276933500,76900,76900,76900,76900,0
20241115,153400,14276933500,76900,76900,76900,76900,0
20241115,153300,14276933500,76900,76900,76900,76900,0
20241115,153200,14276933500,76900,76900,76900,76900,0
20241115,153100,14276933500,76900,76900,76900,76900,0
20241115,153000,14276933500,76900,76900,76900,76900,2499
20241115,152900,14084760400,76800,76800,76800,76800,0
20241115,152800,14084760400,76800,76800,76800,76800,0
20241115,152700,14084760400,76800,76800,76800,76800,0
20241115,152600,14084760400,76800,76800,76800,76800,0
20241115,152500,14084760400,76800,76800,76800,76800,0
20241115,152400,14084760400,76800,76800,76800,76800,0
20241115,152300,14084760400,76800,76800,76800,76800,0
20241115,152200,14084760400,76800,76800,76800,76800,0
20241115,152100,14084760400,76800,76800,76800,76800,0
20241115,152000,14084760400,76800,76800,76800,76800,0
20241115,151900,14084760400,76800,76900,76900,76700,172
20241115,151800,14071546400,76700,77000,77000,76700,220
20241115,151700,14054627400,76900,77100,77100,76700,387
20241115,151600,14024887300,76800,76900,77000,76800,156
20241115,151500,14012881600,76900,76900,77000,76700,633
20241115,151400,13964190800,76800,77000,77000,76700,716
20241115,151300,13909098400,77000,76800,77000,76700,178
20241115,151200,13895418400,77000,76800,77000,76700,762
20241115,151100,13836875600,76800,76700,77000,76600,826
20241115,151000,13773457800,76700,77000,77000,76600,805
20241115,150900,13711624700,77000,77100,77200,76900,307
20241115,150800,13687968200,77000,77100,77200,77000,354
20241115,150700,13660661100,77000,77100,77200,76900,313
20241115,150600,13636552800,77100,76900,77300,76700,892
20241115,150500,13567822400,76900,76800,77000,76700,405
20241115,150400,13536681500,76900,77000,77000,76700,721
20241115,150300,13481263800,77000,77300,77300,76900,656
20241115,150200,13430693300,77100,77200,77400,77100,539
20241115,150100,13389034100,77100,77400,77400,77000,433
20241115,150000,13355595000,77300,77600,77600,77100,1041
20241115,145900,13275142900,77500,77300,77600,77300,575
20241115,145800,13230594000,77300,77300,77700,77200,797
20241115,145700,13168835900,77300,77600,77700,77300,521
20241115,145600,13128445900,77600,77500,77600,77400,451
20241115,145500,13093478700,77500,77500,77600,77100,897
20241115,145400,13024002800,77400,77400,77700,77100,1142
20241115,145300,12935571400,77500,77500,77600,77300,477
20241115,145200,12898622200,77600,77400,77600,77300,477
20241115,145100,12861667900,77500,77600,77700,77200,766
20241115,145000,12802365600,77600,77500,77600,77400,637
20241115,144900,12752965900,77600,77500,77600,77500,523
20241115,144800,12712390800,77500,77400,77500,77400,482
20241115,144700,12675046100,77400,77400,77400,77200,484
20241115,144600,12637598100,77200,77300,77500,77200,582
20241115,144500,12592570400,77300,77700,77800,77300,1047
20241115,144400,12511381300,77600,77600,77800,77500,575
20241115,144300,12466736100,77600,77800,77800,77500,904
20241115,144200,12396541800,77800,77900,77900,77700,734
20241115,144100,12339428900,77900,77800,77900,77700,692
20241115,144000,12285585600,77800,77800,77800,77700,697
20241115,143900,12231360700,77800,77900,77900,77700,731
20241115,143800,12174453900,77900,77800,77900,77700,740
20241115,143700,12116882500,77800,77900,77900,77700,541
20241115,143600,12074773100,77900,77700,77900,77700,739
20241115,143500,12017278500,77700,77800,77800,77700,769
20241115,143400,11957471500,77800,77800,77800,77700,576
20241115,143300,11912659100,77700,77800,77800,77700,542
20241115,143200,11870512500,77700,77800,77800,77700,666
20241115,143100,11818719700,77700,77800,77800,77700,940
20241115,143000,11745611400,77800,77800,77800,77700,701
20241115,142900,11691103000,77800,77800,77800,77700,1063
20241115,142800,11608405300,77800,77700,77800,77600,649
20241115,142700,11557953900,77700,77700,77700,77600,887
20241115,142600,11489048800,77600,77600,77700,77600,362
20241115,142500,11460922900,77700,77700,77700,77600,661
20241115,142400,11409583300,77700,77700,77700,77500,814
20241115,142300,11346377100,77700,77800,77800,77600,674
20241115,142200,11294014400,77800,77900,77900,77700,779
20241115,142100,11233436300,77900,77900,77900,77700,906
20241115,142000,11162888100,77800,78000,78000,77800,2204
20241115,141900,10991143800,78000,78000,78000,77900,677
20241115,141800,10938344300,78000,77900,78000,77800,1046
20241115,141700,10856808000,77900,77900,77900,77800,545
20241115,141600,10814366000,77900,77800,77900,77800,779
20241115,141500,10753694000,77800,77500,77900,77500,6240
20241115,141400,10268716100,77500,77500,77500,77400,562
20241115,141300,10225161400,77500,77500,77500,77400,561
20241115,141200,10181697700,77500,77500,77500,77400,617
20241115,141100,10133904600,77500,77300,77500,77300,772
20241115,141000,10074102200,77400,77300,77400,77300,644
20241115,140900,10024257100,77400,77300,77400,77300,586
20241115,140800,9978920100,77400,77300,77400,77200,931
20241115,140700,9906952900,77300,77300,77400,77200,526
20241115,140600,9866292400,77300,77200,77400,77200,528
20241115,140500,9825450600,77300,77300,77300,77200,1046
20241115,140400,9744620300,77300,77300,77400,77200,485
20241115,140300,9707129400,77300,77300,77400,77200,1268
20241115,140200,9609095200,77200,77200,77300,77200,524
20241115,140100,9568603100,77200,77100,77300,77100,445
20241115,140000,9534210900,77300,77200,77300,77200,693
20241115,135900,9480675500,77200,77100,77300,77100,1281
20241115,135800,9381803700,77100,77100,77200,77000,626
20241115,135700,9333546700,77100,77200,77200,77000,404
20241115,135600,9302377300,77200,77200,77200,77100,362
20241115,135500,9274437200,77100,77000,77200,77000,518
20241115,135400,9234462100,77000,77200,77200,77000,280
20241115,135300,9212857600,77200,77200,77300,77000,574
20241115,135200,9168572800,77200,77300,77300,77100,376
20241115,135100,9139521600,77300,77200,77300,77200,699
20241115,135000,9085499200,77100,77100,77200,77100,635
20241115,134900,9036505900,77200,77200,77200,76800,1251
20241115,134800,8939977400,77200,77100,77200,77100,629
20241115,134700,8891441500,77100,77100,77100,77000,475
20241115,134600,8854829200,77100,76800,77100,76800,521
20241115,134500,8814732500,77100,77100,77200,76800,821
20241115,134400,8751485000,77100,77100,77200,77000,546
20241115,134300,8709388500,77100,77000,77100,76900,589
20241115,134200,8664030200,76900,77000,77000,76800,481
20241115,134100,8627037000,76800,77100,77200,76700,637
20241115,134000,8578078700,77300,76900,77300,76900,2373
20241115,133900,8395198300,76900,77000,77000,76800,927
20241115,133800,8323898300,77000,76800,77000,76800,1215
20241115,133700,8230411300,76800,76800,77000,76800,2603
20241115,133600,8030214700,76800,76600,76900,76500,2197
20241115,133500,7861645100,76600,76200,76600,76200,2198
20241115,133400,7693763800,76200,76100,76200,76000,840
20241115,133300,7629808100,76100,76000,76100,75900,534
20241115,133200,7589206000,76000,76000,76000,75900,290
20241115,133100,7567176000,76000,76100,76200,76000,153
20241115,133000,7555527600,76100,75900,76200,75900,613
20241115,132900,7508859400,75900,76200,76200,75900,619
20241115,132800,7461786300,76200,76100,76200,76000,138
20241115,132700,7451283000,76100,76000,76100,76000,198
20241115,132600,7436220200,76000,76100,76100,75900,280
20241115,132500,7414944200,76100,76300,76300,75900,570
20241115,132400,7371576500,76200,76200,76300,76100,377
20241115,132300,7342831500,76200,76200,76300,75900,837
20241115,132200,7279101700,76200,76000,76200,75900,5031
20241115,132100,6896461300,76000,75700,76000,75700,3486
20241115,132000,6632117800,75700,75500,75700,75300,1936
20241115,131900,6485836100,75500,75300,75500,75100,1808
20241115,131800,6349563600,75200,75100,75300,75000,948
20241115,131700,6278292100,75100,75200,75200,74900,175
20241115,131600,6265141000,75100,75200,75300,74900,220
20241115,131500,6248600600,75300,75100,75300,75100,1530
20241115,131400,6133589900,75100,75000,75100,74900,163
20241115,131300,6121376300,75100,75000,75100,74900,126
20241115,131200,6111924100,75100,75200,75300,75000,154
20241115,131100,6100348200,75200,75300,75400,75200,88
20241115,131000,6093727400,75200,75300,75400,75200,145
20241115,130900,6082800900,75200,75100,75300,75100,567
20241115,130800,6040154700,75100,75100,75200,75000,384
20241115,130700,6011299600,75100,75100,75100,75100,27
20241115,130600,6009271900,75100,75100,75200,75000,355
20241115,130500,5982602100,75100,75100,75100,74800,182
20241115,130400,5968942200,75100,75100,75100,75000,183
20241115,130300,5955199000,75000,75100,75200,75000,272
20241115,130200,5934781300,75200,75300,75300,75100,372
20241115,130100,5906815600,75200,75400,75400,75200,156
20241115,130000,5895059000,75400,75500,75500,75400,233
20241115,125900,5877488600,75500,75500,75500,75200,389
20241115,125800,5848166100,75500,75400,75500,75400,468
20241115,125700,5812846000,75400,75400,75400,75300,299
20241115,125600,5790309300,75300,75300,75400,75200,54
20241115,125500,5786242700,75400,75400,75400,75300,237
20241115,125400,5768374400,75400,75300,75400,75300,190
20241115,125300,5754050400,75100,75500,75500,75100,365
20241115,125200,5726552100,75400,75400,75500,75300,168
20241115,125100,5713882600,75400,75300,75400,75300,519
20241115,125000,5674755500,75300,75200,75300,75200,268
20241115,124900,5654579700,75300,75100,75300,75100,117
20241115,124800,5645782200,75200,75400,75400,75200,404
20241115,124700,5615369300,75500,75400,75500,75400,305
20241115,124600,5592360700,75500,75400,75500,75400,148
20241115,124500,5581188900,75500,75400,75600,75400,300
20241115,124400,5558548900,75600,75400,75600,75200,515
20241115,124300,5519720500,75400,75400,75400,75300,364
20241115,124200,5492278100,75300,75500,75500,75300,291
20241115,124100,5470314800,75500,75500,75700,75400,202
20241115,124000,5455048800,75500,75600,75700,75500,204
20241115,123900,5439629500,75500,75600,75800,75500,321
20241115,123800,5415340200,75600,75600,75700,75500,1483
20241115,123700,5303180500,75500,75500,75600,75500,299
20241115,123600,5280582300,75500,75700,75700,75500,669
20241115,123500,5229952400,75700,75300,75800,75300,4195
20241115,123400,4913278900,75300,75200,75300,75000,686
20241115,123300,4861678000,75200,75000,75200,75000,521
20241115,123200,4822504800,75000,75300,75300,75000,495
20241115,123100,4785280000,75200,75000,75300,75000,842
20241115,123000,4721999400,75000,74700,75000,74700,793
20241115,122900,4662551500,74600,74700,75000,74600,508
20241115,122800,4624545500,74800,75000,75000,74700,66
20241115,122700,4619610000,74700,74500,75000,74500,731
20241115,122600,4564925400,74600,74600,75000,74300,583
20241115,122500,4521457500,75000,74500,75000,74300,5318
20241115,122400,4123197700,74600,74200,74600,74200,900
20241115,122300,4056223300,74300,74300,74300,74200,127
20241115,122200,4046789800,74200,73900,74200,73900,42
20241115,122100,4043677400,74100,73900,74300,73900,660
20241115,122000,3994771700,74000,74300,74500,74000,205
20241115,121900,3979579300,74500,74100,74600,74100,2511
20241115,121800,3792749600,74100,74200,74200,74100,130
20241115,121700,3783103900,74100,74100,74200,74100,1443
20241115,121600,3676071100,74100,73900,74100,73800,152
20241115,121500,3664824200,73900,74000,74000,73900,251
20241115,121400,3646250300,73800,73900,74000,73800,304
20241115,121300,3623777300,73900,73900,73900,73800,44
20241115,121200,3620527500,73900,73900,73900,73800,151
20241115,121100,3609368700,73900,73800,73900,73800,569
20241115,121000,3567366600,73800,73700,73800,73700,145
20241115,120900,3556679900,73700,73700,73700,73700,12
20241115,120800,3555795500,73800,73700,73800,73700,115
20241115,120700,3547309900,73700,73700,73800,73700,134
20241115,120600,3537424400,73700,73700,73800,73700,177
20241115,120500,3524369500,73800,73800,73800,73800,279
20241115,120400,3503779300,73700,73600,73800,73500,227
20241115,120300,3487066000,73800,73800,73800,73600,154
20241115,120200,3475708000,73700,73700,73900,73700,146
20241115,120100,3464944100,73700,73800,73900,73700,158
20241115,120000,3453297800,73900,73800,73900,73800,102
20241115,115900,3445760100,73800,73900,73900,73800,192
20241115,115800,3431579800,73900,73900,73900,73800,25
20241115,115700,3429734400,73900,74000,74000,73900,3
20241115,115600,3429512500,74000,74000,74000,73900,124
20241115,115500,3420337700,73800,74000,74100,73800,226
20241115,115400,3403628400,74000,73900,74000,73900,117
20241115,115300,3394981400,73900,73900,73900,73900,53
20241115,115200,3391064700,73900,74000,74100,73900,233
20241115,115100,3373834000,74000,74000,74100,74000,131
20241115,115000,3364130100,74100,74000,74100,74000,129
20241115,114900,3354583800,74000,74000,74100,74000,407
20241115,114800,3324459500,74000,74000,74000,73900,144
20241115,114700,3313804800,74000,73800,74000,73800,388
20241115,114600,3285139600,73800,73700,73800,73700,14
20241115,114500,3284107000,73700,73800,73800,73700,28
20241115,114400,3282043000,73800,73800,73800,73800,99
20241115,114300,3274736800,73800,73600,73900,73600,114
20241115,114200,3266313900,73600,73900,73900,73600,333
20241115,114100,3241768900,73700,73800,73800,73600,175
20241115,114000,3228883700,73900,73900,73900,73500,125
20241115,113900,3219651600,73600,74000,74000,73600,100
20241115,113800,3212252000,73600,74000,74000,73500,696
20241115,113700,3161000100,73700,73800,74000,73700,244
20241115,113600,3143001100,73800,73900,74000,73800,285
20241115,113500,3121939700,73900,73900,73900,73800,149
20241115,113400,3110931200,73900,73900,73900,73800,242
20241115,113300,3093059400,73900,73900,73900,73900,4
20241115,113200,3092763800,73900,73900,73900,73800,146
20241115,113100,3081985600,73900,73900,73900,73900,100
20241115,113000,3074595600,73800,73700,73800,73700,742
20241115,112900,3019881400,73700,73700,73700,73700,4
20241115,112800,3019586600,73600,73600,73600,73600,40
20241115,112700,3016642600,73600,73600,73700,73600,176
20241115,112600,3003688800,73600,73500,73600,73500,167
20241115,112500,2991413400,73500,73500,73500,73500,2
20241115,112400,2991266400,73600,73500,73700,73400,265
20241115,112300,2971774200,73500,73400,73500,73300,85
20241115,112200,2965533700,73300,73500,73500,73100,196
20241115,112100,2951186700,73500,73600,73600,73200,115
20241115,112000,2942737900,73600,73200,73600,73100,636
20241115,111900,2896030600,73300,73400,73400,73000,117
20241115,111800,2887448800,73200,73500,73500,73100,54
20241115,111700,2883490900,73500,73200,73500,73000,469
20241115,111600,2849135200,73300,73500,73500,73300,131
20241115,111500,2839511100,73400,73400,73500,73400,120
20241115,111400,2830702900,73400,73400,73500,73400,78
20241115,111300,2824977400,73400,73400,73400,73400,40
20241115,111200,2822041400,73400,73400,73400,73400,99
20241115,111100,2814774800,73400,73300,73400,73300,128
20241115,111000,2805392200,73400,73400,73400,73300,19
20241115,110900,2803997700,73400,73500,73500,73100,149
20241115,110800,2793074300,73100,73500,73500,73100,142
20241115,110700,2782643200,73500,73200,73500,73100,123
20241115,110600,2773612100,73500,73500,73500,73500,9
20241115,110500,2772950600,73500,73500,73500,73100,735
20241115,110400,2719026900,73500,73500,73500,73500,136
20241115,110300,2709030900,73400,73400,73600,73300,498
20241115,110200,2672456200,73300,73400,73400,73300,232
20241115,110100,2655440400,73500,73500,73500,73400,88
20241115,110000,2648980700,73500,73400,73500,73400,117
20241115,105900,2640383000,73400,73500,73500,73400,102
20241115,105800,2632886300,73500,73500,73500,73200,28
20241115,105700,2630832500,73400,73300,73400,73200,119
20241115,105600,2622100400,73500,73200,73500,73100,247
20241115,105500,2603990300,73400,73200,73400,73200,139
20241115,105400,2593789700,73300,73500,73500,73300,128
20241115,105300,2584392600,73500,73400,73500,73400,111
20241115,105200,2576245000,73400,73200,73400,73200,166
20241115,105100,2564063200,73400,73100,73400,73100,355
20241115,105000,2538035300,73100,73300,73300,72900,312
20241115,104900,2515251700,73200,72900,73200,72900,344
20241115,104800,2490119400,72900,72600,72900,72600,635
20241115,104700,2443936300,72600,72600,72600,72500,321
20241115,104600,2420647000,72600,72800,72800,72600,48
20241115,104500,2417159400,72700,72500,72800,72500,483
20241115,104400,2382098500,72500,72500,72500,72500,116
20241115,104300,2373688500,72500,72500,72500,72500,49
20241115,104200,2370136000,72500,72700,72700,72400,1295
20241115,104100,2276244500,72700,72800,72800,72700,466
20241115,104000,2242355000,72900,72900,72900,72900,13
20241115,103900,2241407300,72900,72800,72900,72800,54
20241115,103800,2237475900,72800,72700,72800,72600,200
20241115,103700,2222937900,72700,72800,72800,72700,571
20241115,103600,2181417300,72800,72900,72900,72800,402
20241115,103500,2152151100,72800,73100,73100,72800,99
20241115,103400,2144934000,73000,73100,73100,73000,82
20241115,103300,2138943300,73200,73200,73200,72900,12
20241115,103200,2138067000,73000,73200,73200,73000,46
20241115,103100,2134705100,73000,72900,73000,72900,67
20241115,103000,2129816300,73000,73300,73300,72800,285
20241115,102900,2109033900,73200,73300,73300,73200,70
20241115,102800,2103904100,73200,73300,73300,72800,834
20241115,102700,2042944400,73300,73200,73300,73100,312
20241115,102600,2020080900,73300,73300,73300,73300,8
20241115,102500,2019494500,73500,73500,73500,73500,243
20241115,102400,2001634000,73400,73400,73400,73200,203
20241115,102300,1986748600,73400,73200,73500,73200,320
20241115,102200,1963276800,73200,72900,73200,72900,257
20241115,102100,1944497600,72900,72900,72900,72800,10
20241115,102000,1943769300,73000,73000,73100,72900,305
20241115,101900,1921508600,73000,72900,73000,72800,218
20241115,101800,1905605600,72900,73000,73000,72800,14
20241115,101700,1904585500,73000,72900,73000,72900,221
20241115,101600,1888474400,72900,73000,73000,72900,19
20241115,101500,1887088500,72900,73000,73000,72900,27
20241115,101400,1885119600,73000,72900,73100,72900,216
20241115,101300,1869352100,72800,72800,72800,72800,13
20241115,101200,1868405700,72800,72900,72900,72700,439
20241115,101100,1836475100,72900,72900,72900,72900,82
20241115,101000,1830497300,72900,72800,72900,72800,37
20241115,100900,1827800100,72900,72900,73000,72900,86
20241115,100800,1821529700,73000,72900,73000,72900,23
20241115,100700,1819852400,72900,72800,72900,72800,11
20241115,100600,1819051200,72900,72900,73100,72800,66
20241115,100500,1814239600,72900,72900,72900,72900,3
20241115,100400,1814020900,72900,73100,73100,72900,11
20241115,100300,1813218400,73200,72800,73200,72700,186
20241115,100200,1799670800,72800,72900,73100,72700,342
20241115,100100,1774752000,72800,72700,72900,72700,29
20241115,100000,1772640500,72800,72800,72800,72700,33
20241115,095900,1770240700,72800,72800,72900,72800,12
20241115,095800,1769366900,72700,72700,72900,72600,273
20241115,095700,1749520300,72900,73000,73000,72800,776
20241115,095600,1692961400,73000,73000,73000,72900,79
20241115,095500,1687200000,73000,73200,73300,73000,105
20241115,095400,1679532700,73200,73300,73300,73100,292
20241115,095300,1658168400,73300,73400,73400,73300,117
20241115,095200,1649581300,73300,73100,73400,73100,171
20241115,095100,1637055200,73100,73100,73200,73100,120
20241115,095000,1628283000,73200,73400,73400,73200,165
20241115,094900,1616198100,73400,73400,73400,73400,6
20241115,094800,1615757700,73300,73300,73400,73200,41
20241115,094700,1612753000,73400,73300,73400,73300,23
20241115,094600,1611066900,73300,73200,73300,73200,44
20241115,094500,1607845800,73200,73200,73200,73100,136
20241115,094400,1597891900,73200,73200,73200,73100,108
20241115,094300,1589995300,73200,72900,73200,72900,99
20241115,094200,1582771900,73000,73200,73600,73000,415
20241115,094100,1552451900,73200,73600,73600,73200,1028
20241115,094000,1477151800,73500,73500,73600,73400,77
20241115,093900,1471496800,73500,73400,73700,73300,488
20241115,093800,1435676700,73400,73700,73700,73400,23
20241115,093700,1433985900,73500,73500,73700,73400,131
20241115,093600,1424365600,73500,73500,73800,73400,148
20241115,093500,1413489300,73600,73600,73800,73600,682
20241115,093400,1363258300,73700,73800,73800,73700,119
20241115,093300,1354487700,73800,73700,74000,73700,230
20241115,093200,1337514600,73700,74000,74000,73600,143
20241115,093100,1326973000,73700,74000,74000,73700,38
20241115,093000,1324170600,74000,74000,74100,74000,60
20241115,092900,1319725200,73900,73900,74100,73900,140
20241115,092800,1309376200,73900,73700,74000,73700,979
20241115,092700,1237048200,73900,73900,73900,73600,114
20241115,092600,1228629900,73900,73600,73900,73600,388
20241115,092500,1200035000,73600,73700,73700,73500,44
20241115,092400,1196793600,73700,73700,73700,73500,117
20241115,092300,1188190100,73700,73600,73700,73600,247
20241115,092200,1170010300,73600,73500,73600,73300,76
20241115,092100,1164433400,73400,73700,73800,73400,250
20241115,092000,1146037900,73800,73500,74000,73500,741
20241115,091900,1091353500,73600,73300,73600,73300,235
20241115,091800,1074085400,73500,73700,73700,73300,56
20241115,091700,1069963900,73700,74000,74100,73400,1438
20241115,091600,963986700,74000,74200,74300,73900,574
20241115,091500,921501600,74100,74100,74200,74000,122
20241115,091400,912461600,74200,74300,74300,73800,184
20241115,091300,898871000,74300,74300,74300,73500,905
20241115,091200,832141500,74300,73900,74300,73900,290
20241115,091100,810654500,73800,73900,74000,73700,190
20241115,091000,796622800,73900,73600,73900,73500,158
20241115,090900,784993600,73500,73800,73900,73500,806
20241115,090800,725716900,73900,74000,74000,73600,262
20241115,090700,706382000,74000,74200,74300,74000,354
20241115,090600,680117000,74200,74500,74700,74200,1490
20241115,090500,569235300,74400,74700,74700,74300,2087
20241115,090400,413613400,74600,74100,74800,73900,2834
20241115,090300,203085600,74100,74000,74300,74000,134
20241115,090200,193161800,74000,74200,74300,73800,957
20241115,090100,122284200,74300,73800,74300,73500,726
20241115,090000,68509300,73400,74000,74000,73200,909