KissMeData/053800/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,193400,5111650800,66600,66600,66600,66600,1247
20231108,193300,5111650800,66600,66600,66600,66600,0
20231108,193200,5111650800,66600,66600,66600,66600,0
20231108,193100,5111650800,66600,66600,66600,66600,0
20231108,193000,5111650800,66600,66600,66600,66600,0
20231108,192900,5111650800,66600,66600,66600,66600,0
20231108,192800,5111650800,66600,66600,66600,66600,0
20231108,192700,5111650800,66600,66600,66600,66600,0
20231108,192600,5111650800,66600,66600,66600,66600,0
20231108,192500,5111650800,66600,66600,66600,66600,0
20231108,192400,5111650800,66600,66600,66600,66600,0
20231108,192300,5111650800,66600,66600,66600,66600,0
20231108,192200,5111650800,66600,66600,66600,66600,0
20231108,192100,5111650800,66600,66600,66600,66600,0
20231108,192000,5111650800,66600,66600,66600,66600,0
20231108,191900,5111650800,66600,66600,66600,66600,0
20231108,191800,5111650800,66600,66600,66600,66600,0
20231108,191700,5111650800,66600,66600,66600,66600,0
20231108,191600,5111650800,66600,66600,66600,66600,0
20231108,191500,5111650800,66600,66600,66600,66600,0
20231108,191400,5111650800,66600,66600,66600,66600,0
20231108,191300,5111650800,66600,66600,66600,66600,0
20231108,191200,5111650800,66600,66600,66600,66600,0
20231108,191100,5111650800,66600,66600,66600,66600,0
20231108,191000,5111650800,66600,66600,66600,66600,0
20231108,190900,5111650800,66600,66600,66600,66600,0
20231108,190800,5111650800,66600,66600,66600,66600,0
20231108,190700,5111650800,66600,66600,66600,66600,0
20231108,190600,5111650800,66600,66600,66600,66600,0
20231108,190500,5111650800,66600,66600,66600,66600,0
20231108,190400,5111650800,66600,66600,66600,66600,1247
20231108,190300,5111650800,66600,66600,66600,66600,0
20231108,190200,5111650800,66600,66600,66600,66600,0
20231108,190100,5111650800,66600,66600,66600,66600,0
20231108,190000,5111650800,66600,66600,66600,66600,0
20231108,185900,5111650800,66600,66600,66600,66600,0
20231108,185800,5111650800,66600,66600,66600,66600,0
20231108,185700,5111650800,66600,66600,66600,66600,0
20231108,185600,5111650800,66600,66600,66600,66600,0
20231108,185500,5111650800,66600,66600,66600,66600,0
20231108,185400,5111650800,66600,66600,66600,66600,0
20231108,185300,5111650800,66600,66600,66600,66600,0
20231108,185200,5111650800,66600,66600,66600,66600,0
20231108,185100,5111650800,66600,66600,66600,66600,0
20231108,185000,5111650800,66600,66600,66600,66600,0
20231108,184900,5111650800,66600,66600,66600,66600,0
20231108,184800,5111650800,66600,66600,66600,66600,0
20231108,184700,5111650800,66600,66600,66600,66600,0
20231108,184600,5111650800,66600,66600,66600,66600,0
20231108,184500,5111650800,66600,66600,66600,66600,0
20231108,184400,5111650800,66600,66600,66600,66600,0
20231108,184300,5111650800,66600,66600,66600,66600,0
20231108,184200,5111650800,66600,66600,66600,66600,0
20231108,184100,5111650800,66600,66600,66600,66600,0
20231108,184000,5111650800,66600,66600,66600,66600,0
20231108,183900,5111650800,66600,66600,66600,66600,0
20231108,183800,5111650800,66600,66600,66600,66600,0
20231108,183700,5111650800,66600,66600,66600,66600,0
20231108,183600,5111650800,66600,66600,66600,66600,0
20231108,183500,5111650800,66600,66600,66600,66600,0
20231108,183400,5111650800,66600,66600,66600,66600,1247
20231108,183300,5111650800,66600,66600,66600,66600,0
20231108,183200,5111650800,66600,66600,66600,66600,0
20231108,183100,5111650800,66600,66600,66600,66600,0
20231108,183000,5111650800,66600,66600,66600,66600,0
20231108,182900,5111650800,66600,66600,66600,66600,0
20231108,182800,5111650800,66600,66600,66600,66600,0
20231108,182700,5111650800,66600,66600,66600,66600,0
20231108,182600,5111650800,66600,66600,66600,66600,0
20231108,182500,5111650800,66600,66600,66600,66600,0
20231108,182400,5111650800,66600,66600,66600,66600,0
20231108,182300,5111650800,66600,66600,66600,66600,0
20231108,182200,5111650800,66600,66600,66600,66600,0
20231108,182100,5111650800,66600,66600,66600,66600,0
20231108,182000,5111650800,66600,66600,66600,66600,0
20231108,181900,5111650800,66600,66600,66600,66600,0
20231108,181800,5111650800,66600,66600,66600,66600,0
20231108,181700,5111650800,66600,66600,66600,66600,0
20231108,181600,5111650800,66600,66600,66600,66600,0
20231108,181500,5111650800,66600,66600,66600,66600,0
20231108,181400,5111650800,66600,66600,66600,66600,0
20231108,181300,5111650800,66600,66600,66600,66600,0
20231108,181200,5111650800,66600,66600,66600,66600,0
20231108,181100,5111650800,66600,66600,66600,66600,0
20231108,181000,5111650800,66600,66600,66600,66600,0
20231108,180900,5111650800,66600,66600,66600,66600,0
20231108,180800,5111650800,66600,66600,66600,66600,0
20231108,180700,5111650800,66600,66600,66600,66600,0
20231108,180600,5111650800,66600,66600,66600,66600,0
20231108,180500,5111650800,66600,66600,66600,66600,0
20231108,180400,5111650800,66600,66600,66600,66600,1247
20231108,180300,5111650800,66600,66600,66600,66600,0
20231108,180200,5111650800,66600,66600,66600,66600,0
20231108,180100,5111650800,66600,66600,66600,66600,0
20231108,180000,5111650800,66600,66600,66600,66600,0
20231108,175900,5111650800,66600,66600,66600,66600,0
20231108,175800,5111650800,66600,66600,66600,66600,0
20231108,175700,5111650800,66600,66600,66600,66600,0
20231108,175600,5111650800,66600,66600,66600,66600,0
20231108,175500,5111650800,66600,66600,66600,66600,0
20231108,175400,5111650800,66600,66600,66600,66600,0
20231108,175300,5111650800,66600,66600,66600,66600,0
20231108,175200,5111650800,66600,66600,66600,66600,0
20231108,175100,5111650800,66600,66600,66600,66600,0
20231108,175000,5111650800,66600,66600,66600,66600,0
20231108,174900,5111650800,66600,66600,66600,66600,0
20231108,174800,5111650800,66600,66600,66600,66600,0
20231108,174700,5111650800,66600,66600,66600,66600,0
20231108,174600,5111650800,66600,66600,66600,66600,0
20231108,174500,5111650800,66600,66600,66600,66600,0
20231108,174400,5111650800,66600,66600,66600,66600,0
20231108,174300,5111650800,66600,66600,66600,66600,0
20231108,174200,5111650800,66600,66600,66600,66600,0
20231108,174100,5111650800,66600,66600,66600,66600,0
20231108,174000,5111650800,66600,66600,66600,66600,0
20231108,173900,5111650800,66600,66600,66600,66600,0
20231108,173800,5111650800,66600,66600,66600,66600,0
20231108,173700,5111650800,66600,66600,66600,66600,0
20231108,173600,5111650800,66600,66600,66600,66600,0
20231108,173500,5111650800,66600,66600,66600,66600,0
20231108,173400,5111650800,66600,66600,66600,66600,1247
20231108,173300,5111650800,66600,66600,66600,66600,0
20231108,173200,5111650800,66600,66600,66600,66600,0
20231108,173100,5111650800,66600,66600,66600,66600,0
20231108,173000,5111650800,66600,66600,66600,66600,0
20231108,172900,5111650800,66600,66600,66600,66600,0
20231108,172800,5111650800,66600,66600,66600,66600,0
20231108,172700,5111650800,66600,66600,66600,66600,0
20231108,172600,5111650800,66600,66600,66600,66600,0
20231108,172500,5111650800,66600,66600,66600,66600,0
20231108,172400,5111650800,66600,66600,66600,66600,0
20231108,172300,5111650800,66600,66600,66600,66600,0
20231108,172200,5111650800,66600,66600,66600,66600,0
20231108,172100,5111650800,66600,66600,66600,66600,0
20231108,172000,5111650800,66600,66600,66600,66600,0
20231108,171900,5111650800,66600,66600,66600,66600,0
20231108,171800,5111650800,66600,66600,66600,66600,0
20231108,171700,5111650800,66600,66600,66600,66600,0
20231108,171600,5111650800,66600,66600,66600,66600,0
20231108,171500,5111650800,66600,66600,66600,66600,0
20231108,171400,5111650800,66600,66600,66600,66600,0
20231108,171300,5111650800,66600,66600,66600,66600,0
20231108,171200,5111650800,66600,66600,66600,66600,0
20231108,171100,5111650800,66600,66600,66600,66600,0
20231108,171000,5111650800,66600,66600,66600,66600,0
20231108,170900,5111650800,66600,66600,66600,66600,0
20231108,170800,5111650800,66600,66600,66600,66600,0
20231108,170700,5111650800,66600,66600,66600,66600,0
20231108,170600,5111650800,66600,66600,66600,66600,0
20231108,170500,5111650800,66600,66600,66600,66600,0
20231108,170400,5111650800,66600,66600,66600,66600,1247
20231108,170300,5111650800,66600,66600,66600,66600,0
20231108,170200,5111650800,66600,66600,66600,66600,0
20231108,170100,5111650800,66600,66600,66600,66600,0
20231108,170000,5111650800,66600,66600,66600,66600,0
20231108,165900,5111650800,66600,66600,66600,66600,0
20231108,165800,5111650800,66600,66600,66600,66600,0
20231108,165700,5111650800,66600,66600,66600,66600,0
20231108,165600,5111650800,66600,66600,66600,66600,0
20231108,165500,5111650800,66600,66600,66600,66600,0
20231108,165400,5111650800,66600,66600,66600,66600,0
20231108,165300,5111650800,66600,66600,66600,66600,0
20231108,165200,5111650800,66600,66600,66600,66600,0
20231108,165100,5111650800,66600,66600,66600,66600,0
20231108,165000,5111650800,66600,66600,66600,66600,0
20231108,164900,5111650800,66600,66600,66600,66600,0
20231108,164800,5111650800,66600,66600,66600,66600,0
20231108,164700,5111650800,66600,66600,66600,66600,0
20231108,164600,5111650800,66600,66600,66600,66600,0
20231108,164500,5111650800,66600,66600,66600,66600,0
20231108,164400,5111650800,66600,66600,66600,66600,0
20231108,164300,5111650800,66600,66600,66600,66600,0
20231108,164200,5111650800,66600,66600,66600,66600,0
20231108,164100,5111650800,66600,66600,66600,66600,0
20231108,164000,5111650800,66600,66600,66600,66600,0
20231108,163900,5111650800,66600,66600,66600,66600,0
20231108,163800,5111650800,66600,66600,66600,66600,0
20231108,163700,5111650800,66600,66600,66600,66600,0
20231108,163600,5111650800,66600,66600,66600,66600,0
20231108,163500,5111650800,66600,66600,66600,66600,0
20231108,163400,5111650800,66600,66600,66600,66600,1247
20231108,163300,5111650800,66600,66600,66600,66600,0
20231108,163200,5111650800,66600,66600,66600,66600,0
20231108,163100,5111650800,66600,66600,66600,66600,0
20231108,163000,5111650800,66600,66600,66600,66600,0
20231108,162900,5111650800,66600,66600,66600,66600,0
20231108,162800,5111650800,66600,66600,66600,66600,0
20231108,162700,5111650800,66600,66600,66600,66600,0
20231108,162600,5111650800,66600,66600,66600,66600,0
20231108,162500,5111650800,66600,66600,66600,66600,0
20231108,162400,5111650800,66600,66600,66600,66600,0
20231108,162300,5111650800,66600,66600,66600,66600,0
20231108,162200,5111650800,66600,66600,66600,66600,0
20231108,162100,5111650800,66600,66600,66600,66600,0
20231108,162000,5111650800,66600,66600,66600,66600,0
20231108,161900,5111650800,66600,66600,66600,66600,0
20231108,161800,5111650800,66600,66600,66600,66600,0
20231108,161700,5111650800,66600,66600,66600,66600,0
20231108,161600,5111650800,66600,66600,66600,66600,0
20231108,161500,5111650800,66600,66600,66600,66600,0
20231108,161400,5111650800,66600,66600,66600,66600,0
20231108,161300,5111650800,66600,66600,66600,66600,0
20231108,161200,5111650800,66600,66600,66600,66600,0
20231108,161100,5111650800,66600,66600,66600,66600,0
20231108,161000,5111650800,66600,66600,66600,66600,0
20231108,160900,5111650800,66600,66600,66600,66600,0
20231108,160800,5111650800,66600,66600,66600,66600,0
20231108,160700,5111650800,66600,66600,66600,66600,0
20231108,160600,5111650800,66600,66600,66600,66600,0
20231108,160500,5111650800,66600,66600,66600,66600,0
20231108,160400,5111650800,66600,66600,66600,66600,1247
20231108,160300,5111650800,66600,66600,66600,66600,0
20231108,160200,5111650800,66600,66600,66600,66600,0
20231108,160100,5111650800,66600,66600,66600,66600,0
20231108,160000,5111650800,66600,66600,66600,66600,0
20231108,155900,5111650800,66600,66600,66600,66600,0
20231108,155800,5111650800,66600,66600,66600,66600,0
20231108,155700,5111650800,66600,66600,66600,66600,0
20231108,155600,5111650800,66600,66600,66600,66600,0
20231108,155500,5111650800,66600,66600,66600,66600,0
20231108,155400,5111650800,66600,66600,66600,66600,0
20231108,155300,5111650800,66600,66600,66600,66600,0
20231108,155200,5111650800,66600,66600,66600,66600,0
20231108,155100,5111650800,66600,66600,66600,66600,0
20231108,155000,5111650800,66600,66600,66600,66600,0
20231108,154900,5111650800,66600,66600,66600,66600,0
20231108,154800,5111650800,66600,66600,66600,66600,0
20231108,154700,5111650800,66600,66600,66600,66600,0
20231108,154600,5111650800,66600,66600,66600,66600,0
20231108,154500,5111650800,66600,66600,66600,66600,0
20231108,154400,5111650800,66600,66600,66600,66600,0
20231108,154300,5111650800,66600,66600,66600,66600,0
20231108,154200,5111650800,66600,66600,66600,66600,0
20231108,154100,5111650800,66600,66600,66600,66600,0
20231108,154000,5111650800,66600,66600,66600,66600,0
20231108,153900,5111650800,66600,66600,66600,66600,0
20231108,153800,5111650800,66600,66600,66600,66600,0
20231108,153700,5111650800,66600,66600,66600,66600,0
20231108,153600,5111650800,66600,66600,66600,66600,0
20231108,153500,5111650800,66600,66600,66600,66600,0
20231108,153400,5111650800,66600,66600,66600,66600,1247
20231108,153300,5111650800,66600,66600,66600,66600,0
20231108,153200,5111650800,66600,66600,66600,66600,0
20231108,153100,5111650800,66600,66600,66600,66600,0
20231108,153000,5111650800,66600,66600,66600,66600,1247
20231108,152900,5028600600,66600,66600,66600,66600,0
20231108,152800,5028600600,66600,66600,66600,66600,0
20231108,152700,5028600600,66600,66600,66600,66600,0
20231108,152600,5028600600,66600,66600,66600,66600,0
20231108,152500,5028600600,66600,66600,66600,66600,0
20231108,152400,5028600600,66600,66600,66600,66600,0
20231108,152300,5028600600,66600,66600,66600,66600,0
20231108,152200,5028600600,66600,66600,66600,66600,0
20231108,152100,5028600600,66600,66600,66600,66600,0
20231108,152000,5028600600,66600,66600,66600,66600,0
20231108,151900,5028600600,66600,66500,66700,66500,192
20231108,151800,5015816000,66600,66600,66600,66500,442
20231108,151700,4986379000,66700,66600,66700,66600,48
20231108,151600,4983180600,66600,66600,66600,66600,99
20231108,151500,4976587200,66500,66600,66600,66500,58
20231108,151400,4972728600,66600,66600,66600,66500,63
20231108,151300,4968533100,66600,66600,66600,66500,132
20231108,151200,4959742400,66600,66600,66600,66500,218
20231108,151100,4945223800,66600,66600,66600,66600,133
20231108,151000,4936366000,66600,66400,66600,66400,501
20231108,150900,4903009000,66400,66400,66400,66400,36
20231108,150800,4900618600,66400,66600,66600,66400,102
20231108,150700,4893844800,66600,66400,66600,66400,24
20231108,150600,4892249700,66500,66500,66500,66400,27
20231108,150500,4890454800,66400,66400,66400,66400,9
20231108,150400,4889857200,66500,66500,66500,66500,100
20231108,150300,4883207200,66500,66500,66500,66500,55
20231108,150200,4879549700,66500,66600,66600,66500,168
20231108,150100,4868376700,66600,66500,66600,66500,5
20231108,150000,4868044000,66600,66600,66600,66500,69
20231108,145900,4863450000,66600,66600,66600,66600,60
20231108,145800,4859454000,66600,66700,66700,66600,89
20231108,145700,4853526400,66600,66600,66700,66600,788
20231108,145600,4801041600,66600,66500,66600,66400,519
20231108,145500,4766529900,66400,66400,66400,66400,44
20231108,145400,4763608300,66200,66400,66400,66200,581
20231108,145300,4725132900,66400,66400,66400,66400,79
20231108,145200,4719887300,66400,66400,66400,66400,180
20231108,145100,4707935300,66400,66400,66400,66400,35
20231108,145000,4705611300,66300,66300,66300,66300,44
20231108,144900,4702694100,66400,66400,66400,66400,5
20231108,144800,4702362100,66400,66500,66500,66400,46
20231108,144700,4699305800,66500,66300,66500,66300,155
20231108,144600,4689026100,66300,66400,66400,66300,541
20231108,144500,4653154100,66300,66500,66500,66300,112
20231108,144400,4645717800,66400,66400,66400,66400,17
20231108,144300,4644589000,66400,66400,66400,66400,83
20231108,144200,4639077800,66500,66500,66500,66500,19
20231108,144100,4637814300,66500,66500,66500,66500,218
20231108,144000,4623317300,66500,66500,66500,66400,184
20231108,143900,4611086300,66600,66500,66600,66500,114
20231108,143800,4603505100,66500,66500,66500,66500,32
20231108,143700,4601377100,66500,66500,66500,66500,1
20231108,143600,4601310600,66500,66500,66500,66500,18
20231108,143500,4600113600,66500,66500,66500,66500,22
20231108,143400,4598650600,66500,66500,66500,66500,45
20231108,143300,4595658100,66500,66500,66500,66400,46
20231108,143200,4592600100,66500,66500,66500,66500,1176
20231108,143100,4514396100,66500,66500,66500,66500,1
20231108,143000,4514329600,66500,66500,66500,66500,0
20231108,142900,4514329600,66500,66600,66600,66500,26
20231108,142800,4512598600,66500,66600,66600,66500,3
20231108,142700,4512398900,66600,66600,66600,66500,46
20231108,142600,4509335400,66600,66600,66600,66600,26
20231108,142500,4507603800,66500,66500,66500,66500,7
20231108,142400,4507138300,66500,66500,66500,66500,0
20231108,142300,4507138300,66500,66600,66600,66500,51
20231108,142200,4503741900,66600,66600,66600,66600,113
20231108,142100,4496216100,66600,66600,66600,66600,101
20231108,142000,4489489500,66600,66600,66700,66600,37
20231108,141900,4487023400,66700,66600,66700,66500,59
20231108,141800,4483095000,66600,66500,66600,66500,125
20231108,141700,4474780000,66500,66600,66600,66500,30
20231108,141600,4472782300,66600,66600,66700,66600,250
20231108,141500,4456131300,66600,66600,66700,66500,144
20231108,141400,4446540000,66600,66600,66600,66600,38
20231108,141300,4444009200,66700,66600,66700,66600,210
20231108,141200,4430018500,66600,66600,66600,66600,51
20231108,141100,4426621900,66600,66600,66600,66600,417
20231108,141000,4398849700,66600,66500,66600,66500,29
20231108,140900,4396919600,66500,66500,66500,66500,3
20231108,140800,4396720100,66600,66600,66600,66600,131
20231108,140700,4387995500,66600,66600,66600,66500,66
20231108,140600,4383600900,66500,66500,66500,66500,1
20231108,140500,4383534400,66500,66600,66600,66500,8
20231108,140400,4383002200,66600,66600,66600,66600,217
20231108,140300,4368550000,66600,66600,66600,66600,270
20231108,140200,4350568000,66600,66600,66600,66600,254
20231108,140100,4333651600,66600,66600,66600,66600,28
20231108,140000,4331786800,66600,66600,66600,66600,7
20231108,135900,4331320600,66600,66600,66600,66600,87
20231108,135800,4325526400,66600,66600,66600,66600,13
20231108,135700,4324660600,66600,66700,66700,66600,441
20231108,135600,4295289800,66700,66600,66700,66600,87
20231108,135500,4289494200,66600,66700,66700,66600,81
20231108,135400,4284092300,66700,66700,66700,66700,1
20231108,135300,4284025600,66700,66600,66700,66600,60
20231108,135200,4280023700,66700,66700,66700,66700,74
20231108,135100,4275087900,66600,66600,66600,66600,0
20231108,135000,4275087900,66600,66700,66700,66600,21
20231108,134900,4273687800,66700,66700,66700,66700,47
20231108,134800,4270552900,66700,66700,66700,66700,13
20231108,134700,4269685800,66600,66600,66600,66600,101
20231108,134600,4262959200,66600,66600,66600,66600,17
20231108,134500,4261827000,66700,66600,66700,66600,23
20231108,134400,4260293500,66600,66600,66600,66600,0
20231108,134300,4260293500,66600,66600,66600,66600,57
20231108,134200,4256497300,66600,66600,66600,66600,55
20231108,134100,4252834300,66600,66600,66600,66600,0
20231108,134000,4252834300,66600,66600,66700,66600,145
20231108,133900,4243177200,66700,66700,66700,66700,133
20231108,133800,4234306100,66700,66700,66700,66700,164
20231108,133700,4223367300,66600,66600,66600,66600,0
20231108,133600,4223367300,66600,66600,66600,66600,12
20231108,133500,4222568100,66600,66600,66600,66600,135
20231108,133400,4213577100,66600,66700,66700,66500,34
20231108,133300,4211310100,66600,66600,66600,66500,657
20231108,133200,4167555300,66600,66600,66600,66600,15
20231108,133100,4166556300,66600,66500,66600,66500,200
20231108,133000,4153256200,66600,66600,66600,66600,9
20231108,132900,4152656800,66600,66600,66600,66600,25
20231108,132800,4150991800,66600,66500,66600,66500,466
20231108,132700,4119957800,66500,66500,66500,66500,485
20231108,132600,4087705300,66500,66500,66600,66500,135
20231108,132500,4078727600,66500,66500,66600,66500,106
20231108,132400,4071676100,66500,66500,66500,66500,198
20231108,132300,4058509100,66500,66600,66600,66400,249
20231108,132200,4041944700,66500,66500,66500,66500,95
20231108,132100,4035627200,66500,66600,66600,66500,53
20231108,132000,4032101200,66500,66600,66600,66500,25
20231108,131900,4030436700,66600,66600,66600,66500,127
20231108,131800,4021988500,66600,66500,66600,66500,70
20231108,131700,4017333300,66500,66600,66600,66500,21
20231108,131600,4015935500,66500,66500,66500,66500,8
20231108,131500,4015403500,66500,66600,66600,66500,103
20231108,131400,4008553800,66500,66600,66600,66500,129
20231108,131300,3999967500,66600,66500,66600,66500,18
20231108,131200,3998768800,66400,66400,66400,66400,5
20231108,131100,3998436800,66400,66400,66600,66400,30
20231108,131000,3996443800,66400,66400,66400,66400,45
20231108,130900,3993455800,66400,66500,66500,66400,305
20231108,130800,3973173700,66500,66500,66500,66500,50
20231108,130700,3969848700,66500,66500,66500,66500,6
20231108,130600,3969449700,66500,66500,66500,66500,19
20231108,130500,3968186200,66500,66500,66500,66500,48
20231108,130400,3964994200,66500,66500,66500,66500,0
20231108,130300,3964994200,66500,66500,66500,66500,43
20231108,130200,3962134700,66500,66500,66500,66500,139
20231108,130100,3952891200,66500,66600,66600,66500,103
20231108,130000,3946031700,66600,66600,66600,66600,2
20231108,125900,3945898500,66600,66600,66600,66600,0
20231108,125800,3945898500,66600,66600,66600,66600,84
20231108,125700,3940304100,66600,66600,66600,66600,51
20231108,125600,3936907500,66500,66600,66600,66500,16
20231108,125500,3935842000,66500,66500,66500,66500,165
20231108,125400,3924869500,66500,66500,66500,66500,551
20231108,125300,3888228000,66500,66500,66500,66500,485
20231108,125200,3855975500,66600,66600,66600,66600,28
20231108,125100,3854110700,66600,66500,66600,66500,16
20231108,125000,3853045300,66500,66500,66500,66500,1
20231108,124900,3852978800,66600,66600,66600,66600,13
20231108,124800,3852113000,66500,66500,66500,66500,41
20231108,124700,3849386500,66500,66500,66500,66500,28
20231108,124600,3847524500,66500,66400,66500,66400,354
20231108,124500,3823984700,66400,66400,66400,66400,200
20231108,124400,3810704700,66300,66300,66300,66300,0
20231108,124300,3810704700,66300,66300,66300,66300,10
20231108,124200,3810041700,66300,66300,66300,66300,3
20231108,124100,3809842800,66300,66300,66300,66300,10
20231108,124000,3809179800,66300,66300,66300,66200,666
20231108,123900,3765024100,66300,66400,66400,66300,142
20231108,123800,3755596500,66400,66500,66500,66400,24
20231108,123700,3754002700,66400,66400,66400,66400,10
20231108,123600,3753338700,66400,66400,66400,66400,20
20231108,123500,3752010700,66400,66400,66400,66400,0
20231108,123400,3752010700,66400,66400,66400,66400,0
20231108,123300,3752010700,66400,66500,66500,66400,7
20231108,123200,3751545800,66400,66400,66400,66400,19
20231108,123100,3750284200,66400,66400,66400,66400,34
20231108,123000,3748026600,66400,66400,66500,66400,39
20231108,122900,3745436900,66400,66500,66500,66400,287
20231108,122800,3726379800,66500,66500,66500,66500,34
20231108,122700,3724118800,66500,66500,66500,66500,15
20231108,122600,3723121300,66500,66500,66500,66500,13
20231108,122500,3722256800,66500,66500,66500,66500,23
20231108,122400,3720727300,66500,66500,66500,66500,30
20231108,122300,3718732300,66400,66400,66400,66400,8
20231108,122200,3718201100,66400,66400,66400,66400,122
20231108,122100,3710100300,66400,66400,66400,66400,0
20231108,122000,3710100300,66400,66400,66400,66400,68
20231108,121900,3705585100,66500,66500,66500,66500,15
20231108,121800,3704587600,66500,66500,66500,66500,47
20231108,121700,3701462100,66400,66400,66400,66400,6
20231108,121600,3701063700,66500,66500,66500,66500,25
20231108,121500,3699401200,66500,66500,66500,66500,743
20231108,121400,3649991700,66600,66600,66600,66500,53
20231108,121300,3646465000,66500,66500,66500,66500,6
20231108,121200,3646066000,66600,66500,66600,66500,56
20231108,121100,3642339500,66500,66600,66600,66500,3
20231108,121000,3642139800,66600,66600,66600,66500,24
20231108,120900,3640541600,66500,66500,66500,66500,24
20231108,120800,3638945600,66500,66500,66500,66500,9
20231108,120700,3638347100,66500,66600,66600,66500,115
20231108,120600,3630698100,66500,66600,66600,66500,17
20231108,120500,3629566000,66500,66500,66500,66500,15
20231108,120400,3628568500,66500,66500,66500,66500,0
20231108,120300,3628568500,66500,66600,66600,66500,25
20231108,120200,3626904600,66600,66600,66600,66600,22
20231108,120100,3625439400,66500,66500,66500,66500,360
20231108,120000,3601499400,66500,66500,66500,66500,155
20231108,115900,3591191900,66500,66600,66600,66500,170
20231108,115800,3579885000,66500,66500,66500,66500,507
20231108,115700,3546169500,66600,66600,66600,66600,43
20231108,115600,3543305700,66600,66600,66600,66600,0
20231108,115500,3543305700,66600,66500,66600,66500,64
20231108,115400,3539043400,66500,66500,66500,66500,10
20231108,115300,3538378400,66500,66500,66500,66500,31
20231108,115200,3536316900,66500,66500,66500,66500,5
20231108,115100,3535984400,66500,66600,66600,66500,162
20231108,115000,3525195300,66600,66700,66700,66600,51
20231108,114900,3521793700,66600,66600,66600,66600,310
20231108,114800,3501147700,66500,66500,66500,66500,18
20231108,114700,3499950700,66500,66500,66500,66500,15
20231108,114600,3498953200,66500,66500,66500,66500,0
20231108,114500,3498953200,66500,66600,66600,66500,19
20231108,114400,3497688300,66600,66600,66600,66600,12
20231108,114300,3496889100,66600,66700,66700,66600,33
20231108,114200,3494690700,66700,66700,66700,66700,10
20231108,114100,3494023700,66600,66700,66700,66600,177
20231108,114000,3482234500,66700,66600,66700,66600,142
20231108,113900,3472777200,66600,66600,66600,66600,155
20231108,113800,3462454200,66600,66500,66600,66500,6
20231108,113700,3462054700,66500,66600,66600,66500,114
20231108,113600,3454473500,66500,66700,66700,66500,139
20231108,113500,3445217400,66700,66600,66700,66600,1993
20231108,113400,3312472500,66600,66500,66600,66500,23
20231108,113300,3310942700,66600,66500,66600,66500,64
20231108,113200,3306685400,66500,66500,66500,66500,61
20231108,113100,3302628900,66500,66500,66500,66500,39
20231108,113000,3300035400,66500,66500,66500,66500,78
20231108,112900,3294848400,66400,66500,66500,66400,257
20231108,112800,3277758700,66400,66400,66400,66400,100
20231108,112700,3271118700,66400,66400,66400,66400,205
20231108,112600,3257506700,66400,66400,66500,66400,364
20231108,112500,3233333800,66500,66500,66500,66500,400
20231108,112400,3206733800,66500,66500,66600,66500,26
20231108,112300,3205004700,66500,66500,66500,66500,100
20231108,112200,3198354700,66600,66300,66600,66200,3265
20231108,112100,2981780800,66300,66400,66400,66300,1420
20231108,112000,2887602600,66400,66400,66400,66400,0
20231108,111900,2887602600,66400,66600,66600,66400,546
20231108,111800,2851324600,66600,66600,66600,66600,9
20231108,111700,2850725200,66500,66500,66500,66500,130
20231108,111600,2842080200,66600,66500,66600,66500,245
20231108,111500,2825763700,66500,66500,66600,66500,273
20231108,111400,2807602600,66500,66500,66500,66500,127
20231108,111300,2799157100,66500,66500,66600,66500,272
20231108,111200,2781067800,66500,66500,66500,66500,120
20231108,111100,2773087800,66500,66500,66500,66400,29
20231108,111000,2771160500,66400,66500,66500,66400,24
20231108,110900,2769566100,66500,66500,66600,66500,445
20231108,110800,2739971600,66600,66400,66600,66400,223
20231108,110700,2725144500,66400,66300,66600,66300,1585
20231108,110600,2619718600,66400,66400,66400,66400,1076
20231108,110500,2548272200,66300,66300,66300,66300,269
20231108,110400,2530437500,66300,66300,66300,66300,24
20231108,110300,2528846300,66200,66200,66300,66200,104
20231108,110200,2521961400,66200,66200,66200,66200,45
20231108,110100,2518982400,66200,66300,66300,66200,64
20231108,110000,2514739300,66300,66300,66300,66300,181
20231108,105900,2502739000,66300,66300,66300,66300,11
20231108,105800,2502009700,66400,66400,66400,66300,158
20231108,105700,2491529000,66400,66300,66400,66300,111
20231108,105600,2484163600,66400,66300,66400,66300,1591
20231108,105500,2378626300,66300,66200,66300,66200,44
20231108,105400,2375709500,66200,66300,66300,66200,304
20231108,105300,2355579000,66200,66200,66200,66200,232
20231108,105200,2340220600,66200,66100,66200,66100,30
20231108,105100,2338237100,66200,66300,66300,66200,28
20231108,105000,2336381700,66300,66300,66300,65900,1397
20231108,104900,2244112900,66300,66300,66300,66300,136
20231108,104800,2235096100,66300,66300,66300,66300,14
20231108,104700,2234167900,66300,66300,66300,66300,14
20231108,104600,2233239700,66300,66300,66300,66300,0
20231108,104500,2233239700,66300,66100,66300,66100,797
20231108,104400,2180482700,66200,66100,66200,66100,115
20231108,104300,2172881100,66100,66100,66100,66100,29
20231108,104200,2170964200,66000,66100,66200,66000,101
20231108,104100,2164289200,66100,66100,66100,66100,28
20231108,104000,2162438400,66100,66100,66100,66100,0
20231108,103900,2162438400,66100,66100,66100,66100,0
20231108,103800,2162438400,66100,66100,66100,66100,16
20231108,103700,2161380800,66100,66100,66100,66000,164
20231108,103600,2150547600,66100,66100,66200,66100,81
20231108,103500,2145193400,66100,66100,66100,66100,35
20231108,103400,2142879900,66100,66200,66200,66100,20
20231108,103300,2141556900,66100,66000,66100,66000,23
20231108,103200,2140036700,66000,66000,66000,66000,1
20231108,103100,2139970700,66000,66100,66100,66000,10
20231108,103000,2139310300,66100,66200,66200,66100,59
20231108,102900,2135410000,66200,66200,66200,66200,53
20231108,102800,2131901400,66200,66100,66200,66100,8
20231108,102700,2131372300,66200,66200,66200,66200,36
20231108,102600,2128989100,66200,66200,66200,66200,66
20231108,102500,2124619900,66200,66200,66200,66200,100
20231108,102400,2117999900,66200,66200,66200,66200,3
20231108,102300,2117801300,66200,66100,66200,66100,11
20231108,102200,2117073700,66100,66100,66100,66100,0
20231108,102100,2117073700,66100,66200,66300,66100,218
20231108,102000,2102641800,66100,66200,66300,66100,424
20231108,101900,2074569200,66200,66200,66200,66200,704
20231108,101800,2027964400,66200,66200,66200,66200,23
20231108,101700,2026441800,66100,66100,66100,66100,75
20231108,101600,2021484300,66100,66100,66100,66100,25
20231108,101500,2019831800,66100,66100,66100,66100,6
20231108,101400,2019435200,66100,66100,66200,66100,210
20231108,101300,2005547500,66200,66200,66200,66200,14
20231108,101200,2004620700,66100,66100,66100,66100,23
20231108,101100,2003100400,66000,66100,66100,66000,126
20231108,101000,1994772400,66100,66200,66200,66100,45
20231108,100900,1991794400,66100,66100,66100,66100,130
20231108,100800,1983201400,66100,66100,66100,66100,103
20231108,100700,1976393100,66100,66200,66200,66100,31
20231108,100600,1974341500,66200,66200,66200,66200,184
20231108,100500,1962160700,66100,66100,66100,66100,2
20231108,100400,1962028500,66100,66100,66200,66100,305
20231108,100300,1941838000,66100,66100,66100,66100,22
20231108,100200,1940383800,66000,66100,66100,66000,14
20231108,100100,1939459300,66100,66100,66200,66100,215
20231108,100000,1925247700,66100,66100,66100,66100,87
20231108,095900,1919497000,66100,66200,66200,66100,98
20231108,095800,1913014000,66200,66200,66200,66200,1
20231108,095700,1912947800,66200,66200,66200,66200,15
20231108,095600,1911954800,66200,66100,66200,66100,71
20231108,095500,1907255700,66100,66200,66200,66000,417
20231108,095400,1879699800,66200,66100,66200,66100,10
20231108,095300,1879038500,66200,66200,66200,66200,27
20231108,095200,1877251100,66200,66200,66200,66200,7
20231108,095100,1876787700,66100,66000,66100,66000,9
20231108,095000,1876193500,66200,66200,66200,66200,0
20231108,094900,1876193500,66200,66300,66300,66200,123
20231108,094800,1868047700,66200,66200,66300,66200,1517
20231108,094700,1767568900,66100,66100,66100,66100,175
20231108,094600,1756001400,66000,66100,66100,66000,569
20231108,094500,1718444300,66100,66100,66100,66100,57
20231108,094400,1714676600,66200,66200,66200,66200,7
20231108,094300,1714213200,66200,66100,66200,66100,7
20231108,094200,1713750400,66100,66100,66200,66100,55
20231108,094100,1710114800,66100,66100,66200,66100,57
20231108,094000,1706346200,66100,66100,66100,66100,94
20231108,093900,1700132800,66200,66100,66200,66000,267
20231108,093800,1682501700,66200,66200,66200,66000,420
20231108,093700,1654701400,66200,66200,66200,66200,2
20231108,093600,1654569000,66200,65900,66200,65900,405
20231108,093500,1627878400,65800,66000,66200,65800,341
20231108,093400,1605395800,66200,66100,66300,66000,808
20231108,093300,1551936700,66100,66200,66200,65700,3980
20231108,093200,1290164100,66000,66200,66200,65700,2223
20231108,093100,1143739900,66200,66200,66200,66100,54
20231108,093000,1140167500,66200,66200,66200,66200,11
20231108,092900,1139439300,66100,66100,66200,66000,452
20231108,092800,1109579700,66100,66100,66100,66100,9
20231108,092700,1108984800,66100,66200,66200,66100,100
20231108,092600,1102368000,66000,66200,66200,66000,216
20231108,092500,1088074800,66300,66400,66400,66300,112
20231108,092400,1080649000,66300,66300,66300,66300,70
20231108,092300,1076008000,66300,66300,66400,66200,363
20231108,092200,1051926100,66300,66400,66400,66000,3375
20231108,092100,828819400,66400,66300,66400,66200,2112
20231108,092000,688783100,66200,66200,66300,66200,605
20231108,091900,648732000,66200,66300,66400,66200,1411
20231108,091800,555147100,66300,66000,66300,66000,3087
20231108,091700,350996000,66000,66000,66000,65900,145
20231108,091600,341436500,65900,65900,66000,65900,710
20231108,091500,294640500,65800,65800,65800,65800,104
20231108,091400,287797300,65800,65800,65900,65800,328
20231108,091300,266214800,65900,65800,65900,65800,35
20231108,091200,263908600,65900,65900,65900,65700,60
20231108,091100,259955400,65900,65800,65900,65700,216
20231108,091000,245734400,65700,65800,65800,65700,48
20231108,090900,242577500,65700,65800,65800,65700,122
20231108,090800,234560100,65800,65800,65800,65800,5
20231108,090700,234231100,65800,65800,65900,65700,190
20231108,090600,221741300,65800,65800,65800,65700,94
20231108,090500,215556600,65700,65800,65800,65700,22
20231108,090400,214111000,65800,65900,65900,65800,18
20231108,090300,212925400,65900,65700,65900,65700,69
20231108,090200,208387400,65600,66000,66000,65600,223
20231108,090100,193723800,66000,65800,66100,65800,2588
20231108,090000,23130400,65800,65700,65800,65700,352