KissMeData/053800/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,193400,3754848900,62500,62500,62500,62500,779
20241106,193300,3754848900,62500,62500,62500,62500,0
20241106,193200,3754848900,62500,62500,62500,62500,0
20241106,193100,3754848900,62500,62500,62500,62500,0
20241106,193000,3754848900,62500,62500,62500,62500,0
20241106,192900,3754848900,62500,62500,62500,62500,0
20241106,192800,3754848900,62500,62500,62500,62500,0
20241106,192700,3754848900,62500,62500,62500,62500,0
20241106,192600,3754848900,62500,62500,62500,62500,0
20241106,192500,3754848900,62500,62500,62500,62500,0
20241106,192400,3754848900,62500,62500,62500,62500,0
20241106,192300,3754848900,62500,62500,62500,62500,0
20241106,192200,3754848900,62500,62500,62500,62500,0
20241106,192100,3754848900,62500,62500,62500,62500,0
20241106,192000,3754848900,62500,62500,62500,62500,0
20241106,191900,3754848900,62500,62500,62500,62500,0
20241106,191800,3754848900,62500,62500,62500,62500,0
20241106,191700,3754848900,62500,62500,62500,62500,0
20241106,191600,3754848900,62500,62500,62500,62500,0
20241106,191500,3754848900,62500,62500,62500,62500,0
20241106,191400,3754848900,62500,62500,62500,62500,0
20241106,191300,3754848900,62500,62500,62500,62500,0
20241106,191200,3754848900,62500,62500,62500,62500,0
20241106,191100,3754848900,62500,62500,62500,62500,0
20241106,191000,3754848900,62500,62500,62500,62500,0
20241106,190900,3754848900,62500,62500,62500,62500,0
20241106,190800,3754848900,62500,62500,62500,62500,0
20241106,190700,3754848900,62500,62500,62500,62500,0
20241106,190600,3754848900,62500,62500,62500,62500,0
20241106,190500,3754848900,62500,62500,62500,62500,0
20241106,190400,3754848900,62500,62500,62500,62500,779
20241106,190300,3754848900,62500,62500,62500,62500,0
20241106,190200,3754848900,62500,62500,62500,62500,0
20241106,190100,3754848900,62500,62500,62500,62500,0
20241106,190000,3754848900,62500,62500,62500,62500,0
20241106,185900,3754848900,62500,62500,62500,62500,0
20241106,185800,3754848900,62500,62500,62500,62500,0
20241106,185700,3754848900,62500,62500,62500,62500,0
20241106,185600,3754848900,62500,62500,62500,62500,0
20241106,185500,3754848900,62500,62500,62500,62500,0
20241106,185400,3754848900,62500,62500,62500,62500,0
20241106,185300,3754848900,62500,62500,62500,62500,0
20241106,185200,3754848900,62500,62500,62500,62500,0
20241106,185100,3754848900,62500,62500,62500,62500,0
20241106,185000,3754848900,62500,62500,62500,62500,0
20241106,184900,3754848900,62500,62500,62500,62500,0
20241106,184800,3754848900,62500,62500,62500,62500,0
20241106,184700,3754848900,62500,62500,62500,62500,0
20241106,184600,3754848900,62500,62500,62500,62500,0
20241106,184500,3754848900,62500,62500,62500,62500,0
20241106,184400,3754848900,62500,62500,62500,62500,0
20241106,184300,3754848900,62500,62500,62500,62500,0
20241106,184200,3754848900,62500,62500,62500,62500,0
20241106,184100,3754848900,62500,62500,62500,62500,0
20241106,184000,3754848900,62500,62500,62500,62500,0
20241106,183900,3754848900,62500,62500,62500,62500,0
20241106,183800,3754848900,62500,62500,62500,62500,0
20241106,183700,3754848900,62500,62500,62500,62500,0
20241106,183600,3754848900,62500,62500,62500,62500,0
20241106,183500,3754848900,62500,62500,62500,62500,0
20241106,183400,3754848900,62500,62500,62500,62500,779
20241106,183300,3754848900,62500,62500,62500,62500,0
20241106,183200,3754848900,62500,62500,62500,62500,0
20241106,183100,3754848900,62500,62500,62500,62500,0
20241106,183000,3754848900,62500,62500,62500,62500,0
20241106,182900,3754848900,62500,62500,62500,62500,0
20241106,182800,3754848900,62500,62500,62500,62500,0
20241106,182700,3754848900,62500,62500,62500,62500,0
20241106,182600,3754848900,62500,62500,62500,62500,0
20241106,182500,3754848900,62500,62500,62500,62500,0
20241106,182400,3754848900,62500,62500,62500,62500,0
20241106,182300,3754848900,62500,62500,62500,62500,0
20241106,182200,3754848900,62500,62500,62500,62500,0
20241106,182100,3754848900,62500,62500,62500,62500,0
20241106,182000,3754848900,62500,62500,62500,62500,0
20241106,181900,3754848900,62500,62500,62500,62500,0
20241106,181800,3754848900,62500,62500,62500,62500,0
20241106,181700,3754848900,62500,62500,62500,62500,0
20241106,181600,3754848900,62500,62500,62500,62500,0
20241106,181500,3754848900,62500,62500,62500,62500,0
20241106,181400,3754848900,62500,62500,62500,62500,0
20241106,181300,3754848900,62500,62500,62500,62500,0
20241106,181200,3754848900,62500,62500,62500,62500,0
20241106,181100,3754848900,62500,62500,62500,62500,0
20241106,181000,3754848900,62500,62500,62500,62500,0
20241106,180900,3754848900,62500,62500,62500,62500,0
20241106,180800,3754848900,62500,62500,62500,62500,0
20241106,180700,3754848900,62500,62500,62500,62500,0
20241106,180600,3754848900,62500,62500,62500,62500,0
20241106,180500,3754848900,62500,62500,62500,62500,0
20241106,180400,3754848900,62500,62500,62500,62500,779
20241106,180300,3754848900,62500,62500,62500,62500,0
20241106,180200,3754848900,62500,62500,62500,62500,0
20241106,180100,3754848900,62500,62500,62500,62500,0
20241106,180000,3754848900,62500,62500,62500,62500,0
20241106,175900,3754848900,62500,62500,62500,62500,0
20241106,175800,3754848900,62500,62500,62500,62500,0
20241106,175700,3754848900,62500,62500,62500,62500,0
20241106,175600,3754848900,62500,62500,62500,62500,0
20241106,175500,3754848900,62500,62500,62500,62500,0
20241106,175400,3754848900,62500,62500,62500,62500,0
20241106,175300,3754848900,62500,62500,62500,62500,0
20241106,175200,3754848900,62500,62500,62500,62500,0
20241106,175100,3754848900,62500,62500,62500,62500,0
20241106,175000,3754848900,62500,62500,62500,62500,0
20241106,174900,3754848900,62500,62500,62500,62500,0
20241106,174800,3754848900,62500,62500,62500,62500,0
20241106,174700,3754848900,62500,62500,62500,62500,0
20241106,174600,3754848900,62500,62500,62500,62500,0
20241106,174500,3754848900,62500,62500,62500,62500,0
20241106,174400,3754848900,62500,62500,62500,62500,0
20241106,174300,3754848900,62500,62500,62500,62500,0
20241106,174200,3754848900,62500,62500,62500,62500,0
20241106,174100,3754848900,62500,62500,62500,62500,0
20241106,174000,3754848900,62500,62500,62500,62500,0
20241106,173900,3754848900,62500,62500,62500,62500,0
20241106,173800,3754848900,62500,62500,62500,62500,0
20241106,173700,3754848900,62500,62500,62500,62500,0
20241106,173600,3754848900,62500,62500,62500,62500,0
20241106,173500,3754848900,62500,62500,62500,62500,0
20241106,173400,3754848900,62500,62500,62500,62500,779
20241106,173300,3754848900,62500,62500,62500,62500,0
20241106,173200,3754848900,62500,62500,62500,62500,0
20241106,173100,3754848900,62500,62500,62500,62500,0
20241106,173000,3754848900,62500,62500,62500,62500,0
20241106,172900,3754848900,62500,62500,62500,62500,0
20241106,172800,3754848900,62500,62500,62500,62500,0
20241106,172700,3754848900,62500,62500,62500,62500,0
20241106,172600,3754848900,62500,62500,62500,62500,0
20241106,172500,3754848900,62500,62500,62500,62500,0
20241106,172400,3754848900,62500,62500,62500,62500,0
20241106,172300,3754848900,62500,62500,62500,62500,0
20241106,172200,3754848900,62500,62500,62500,62500,0
20241106,172100,3754848900,62500,62500,62500,62500,0
20241106,172000,3754848900,62500,62500,62500,62500,0
20241106,171900,3754848900,62500,62500,62500,62500,0
20241106,171800,3754848900,62500,62500,62500,62500,0
20241106,171700,3754848900,62500,62500,62500,62500,0
20241106,171600,3754848900,62500,62500,62500,62500,0
20241106,171500,3754848900,62500,62500,62500,62500,0
20241106,171400,3754848900,62500,62500,62500,62500,0
20241106,171300,3754848900,62500,62500,62500,62500,0
20241106,171200,3754848900,62500,62500,62500,62500,0
20241106,171100,3754848900,62500,62500,62500,62500,0
20241106,171000,3754848900,62500,62500,62500,62500,0
20241106,170900,3754848900,62500,62500,62500,62500,0
20241106,170800,3754848900,62500,62500,62500,62500,0
20241106,170700,3754848900,62500,62500,62500,62500,0
20241106,170600,3754848900,62500,62500,62500,62500,0
20241106,170500,3754848900,62500,62500,62500,62500,0
20241106,170400,3754848900,62500,62500,62500,62500,779
20241106,170300,3754848900,62500,62500,62500,62500,0
20241106,170200,3754848900,62500,62500,62500,62500,0
20241106,170100,3754848900,62500,62500,62500,62500,0
20241106,170000,3754848900,62500,62500,62500,62500,0
20241106,165900,3754848900,62500,62500,62500,62500,0
20241106,165800,3754848900,62500,62500,62500,62500,0
20241106,165700,3754848900,62500,62500,62500,62500,0
20241106,165600,3754848900,62500,62500,62500,62500,0
20241106,165500,3754848900,62500,62500,62500,62500,0
20241106,165400,3754848900,62500,62500,62500,62500,0
20241106,165300,3754848900,62500,62500,62500,62500,0
20241106,165200,3754848900,62500,62500,62500,62500,0
20241106,165100,3754848900,62500,62500,62500,62500,0
20241106,165000,3754848900,62500,62500,62500,62500,0
20241106,164900,3754848900,62500,62500,62500,62500,0
20241106,164800,3754848900,62500,62500,62500,62500,0
20241106,164700,3754848900,62500,62500,62500,62500,0
20241106,164600,3754848900,62500,62500,62500,62500,0
20241106,164500,3754848900,62500,62500,62500,62500,0
20241106,164400,3754848900,62500,62500,62500,62500,0
20241106,164300,3754848900,62500,62500,62500,62500,0
20241106,164200,3754848900,62500,62500,62500,62500,0
20241106,164100,3754848900,62500,62500,62500,62500,0
20241106,164000,3754848900,62500,62500,62500,62500,0
20241106,163900,3754848900,62500,62500,62500,62500,0
20241106,163800,3754848900,62500,62500,62500,62500,0
20241106,163700,3754848900,62500,62500,62500,62500,0
20241106,163600,3754848900,62500,62500,62500,62500,0
20241106,163500,3754848900,62500,62500,62500,62500,0
20241106,163400,3754848900,62500,62500,62500,62500,779
20241106,163300,3754848900,62500,62500,62500,62500,0
20241106,163200,3754848900,62500,62500,62500,62500,0
20241106,163100,3754848900,62500,62500,62500,62500,0
20241106,163000,3754848900,62500,62500,62500,62500,0
20241106,162900,3754848900,62500,62500,62500,62500,0
20241106,162800,3754848900,62500,62500,62500,62500,0
20241106,162700,3754848900,62500,62500,62500,62500,0
20241106,162600,3754848900,62500,62500,62500,62500,0
20241106,162500,3754848900,62500,62500,62500,62500,0
20241106,162400,3754848900,62500,62500,62500,62500,0
20241106,162300,3754848900,62500,62500,62500,62500,0
20241106,162200,3754848900,62500,62500,62500,62500,0
20241106,162100,3754848900,62500,62500,62500,62500,0
20241106,162000,3754848900,62500,62500,62500,62500,0
20241106,161900,3754848900,62500,62500,62500,62500,0
20241106,161800,3754848900,62500,62500,62500,62500,0
20241106,161700,3754848900,62500,62500,62500,62500,0
20241106,161600,3754848900,62500,62500,62500,62500,0
20241106,161500,3754848900,62500,62500,62500,62500,0
20241106,161400,3754848900,62500,62500,62500,62500,0
20241106,161300,3754848900,62500,62500,62500,62500,0
20241106,161200,3754848900,62500,62500,62500,62500,0
20241106,161100,3754848900,62500,62500,62500,62500,0
20241106,161000,3754848900,62500,62500,62500,62500,0
20241106,160900,3754848900,62500,62500,62500,62500,0
20241106,160800,3754848900,62500,62500,62500,62500,0
20241106,160700,3754848900,62500,62500,62500,62500,0
20241106,160600,3754848900,62500,62500,62500,62500,0
20241106,160500,3754848900,62500,62500,62500,62500,0
20241106,160400,3754848900,62500,62500,62500,62500,779
20241106,160300,3754848900,62500,62500,62500,62500,0
20241106,160200,3754848900,62500,62500,62500,62500,0
20241106,160100,3754848900,62500,62500,62500,62500,0
20241106,160000,3754848900,62500,62500,62500,62500,0
20241106,155900,3754848900,62500,62500,62500,62500,0
20241106,155800,3754848900,62500,62500,62500,62500,0
20241106,155700,3754848900,62500,62500,62500,62500,0
20241106,155600,3754848900,62500,62500,62500,62500,0
20241106,155500,3754848900,62500,62500,62500,62500,0
20241106,155400,3754848900,62500,62500,62500,62500,0
20241106,155300,3754848900,62500,62500,62500,62500,0
20241106,155200,3754848900,62500,62500,62500,62500,0
20241106,155100,3754848900,62500,62500,62500,62500,0
20241106,155000,3754848900,62500,62500,62500,62500,0
20241106,154900,3754848900,62500,62500,62500,62500,0
20241106,154800,3754848900,62500,62500,62500,62500,0
20241106,154700,3754848900,62500,62500,62500,62500,0
20241106,154600,3754848900,62500,62500,62500,62500,0
20241106,154500,3754848900,62500,62500,62500,62500,0
20241106,154400,3754848900,62500,62500,62500,62500,0
20241106,154300,3754848900,62500,62500,62500,62500,0
20241106,154200,3754848900,62500,62500,62500,62500,0
20241106,154100,3754848900,62500,62500,62500,62500,0
20241106,154000,3754848900,62500,62500,62500,62500,0
20241106,153900,3754848900,62500,62500,62500,62500,0
20241106,153800,3754848900,62500,62500,62500,62500,0
20241106,153700,3754848900,62500,62500,62500,62500,0
20241106,153600,3754848900,62500,62500,62500,62500,0
20241106,153500,3754848900,62500,62500,62500,62500,0
20241106,153400,3754848900,62500,62500,62500,62500,779
20241106,153300,3754848900,62500,62500,62500,62500,0
20241106,153200,3754848900,62500,62500,62500,62500,0
20241106,153100,3754848900,62500,62500,62500,62500,0
20241106,153000,3754848900,62500,62500,62500,62500,779
20241106,152900,3706161400,62600,62600,62600,62600,0
20241106,152800,3706161400,62600,62600,62600,62600,0
20241106,152700,3706161400,62600,62600,62600,62600,0
20241106,152600,3706161400,62600,62600,62600,62600,0
20241106,152500,3706161400,62600,62600,62600,62600,0
20241106,152400,3706161400,62600,62600,62600,62600,0
20241106,152300,3706161400,62600,62600,62600,62600,0
20241106,152200,3706161400,62600,62600,62600,62600,0
20241106,152100,3706161400,62600,62600,62600,62600,0
20241106,152000,3706161400,62600,62600,62600,62600,0
20241106,151900,3706161400,62600,62700,62700,62500,422
20241106,151800,3679718900,62700,62600,62700,62500,205
20241106,151700,3666880300,62700,62700,62700,62600,266
20241106,151600,3650216100,62700,62500,62700,62500,139
20241106,151500,3641512500,62700,62600,62700,62600,99
20241106,151400,3635311700,62700,62700,62700,62600,190
20241106,151300,3623407800,62700,62600,62700,62600,88
20241106,151200,3617890800,62600,62600,62700,62600,827
20241106,151100,3566104100,62600,62600,62600,62600,119
20241106,151000,3558654700,62600,62600,62600,62600,363
20241106,150900,3535930900,62600,62600,62600,62500,175
20241106,150800,3524976400,62500,62600,62600,62500,138
20241106,150700,3516337800,62600,62600,62600,62600,104
20241106,150600,3509827400,62600,62600,62600,62600,162
20241106,150500,3499686200,62600,62600,62600,62600,24
20241106,150400,3498183800,62500,62600,62600,62500,176
20241106,150300,3487182400,62600,62600,62600,62600,78
20241106,150200,3482299600,62600,62600,62600,62600,73
20241106,150100,3477729800,62600,62600,62600,62500,124
20241106,150000,3469967900,62600,62600,62600,62500,78
20241106,145900,3465085700,62500,62600,62600,62500,119
20241106,145800,3457636400,62600,62500,62600,62500,166
20241106,145700,3447244900,62600,62500,62600,62500,141
20241106,145600,3438424600,62500,62600,62600,62500,282
20241106,145500,3420774600,62500,62600,62600,62500,285
20241106,145400,3402953300,62600,62600,62600,62500,47
20241106,145300,3400011200,62600,62600,62600,62500,118
20241106,145200,3392625600,62600,62600,62600,62600,73
20241106,145100,3388055800,62600,62500,62600,62500,323
20241106,145000,3367836300,62500,62400,62600,62400,239
20241106,144900,3352894000,62500,62500,62500,62500,294
20241106,144800,3334519000,62500,62500,62500,62400,77
20241106,144700,3329708400,62400,62400,62500,62400,299
20241106,144600,3311033200,62300,62400,62400,62300,130
20241106,144500,3302922900,62400,62400,62400,62400,64
20241106,144400,3298929300,62300,62400,62400,62300,115
20241106,144300,3291754500,62300,62400,62400,62300,90
20241106,144200,3286139500,62400,62400,62400,62400,37
20241106,144100,3283830700,62400,62400,62400,62400,32
20241106,144000,3281833900,62300,62300,62400,62300,143
20241106,143900,3272919000,62400,62400,62400,62300,196
20241106,143800,3260688700,62400,62400,62400,62300,74
20241106,143700,3256072900,62400,62500,62500,62400,291
20241106,143600,3237911400,62500,62500,62500,62300,135
20241106,143500,3229482700,62500,62500,62500,62500,119
20241106,143400,3222045200,62500,62500,62500,62500,145
20241106,143300,3212982700,62500,62500,62500,62500,87
20241106,143200,3207545200,62400,62200,62400,62200,42
20241106,143100,3204926400,62200,62200,62200,62200,1
20241106,143000,3204864200,62300,62300,62300,62300,15
20241106,142900,3203929700,62400,62400,62400,62400,5
20241106,142800,3203617700,62500,62500,62500,62300,59
20241106,142700,3199931600,62500,62500,62500,62500,9
20241106,142600,3199369100,62500,62500,62500,62500,4
20241106,142500,3199119100,62500,62200,62500,62100,3345
20241106,142400,2990193500,61800,61900,62200,61800,1508
20241106,142300,2896489000,61800,61800,61800,61800,3
20241106,142200,2896303600,61800,61800,61800,61800,0
20241106,142100,2896303600,61800,61800,61800,61800,301
20241106,142000,2877701800,61900,61900,61900,61900,31
20241106,141900,2875782900,61900,61900,61900,61900,384
20241106,141800,2852013300,61900,61900,61900,61900,12
20241106,141700,2851270500,61900,61900,61900,61900,68
20241106,141600,2847061300,61900,61900,61900,61900,33
20241106,141500,2845018600,61900,61900,61900,61900,23
20241106,141400,2843594900,62000,62000,62000,62000,13
20241106,141300,2842788900,61900,62000,62000,61900,38
20241106,141200,2840433200,61900,62100,62100,61800,728
20241106,141100,2795352200,62100,62100,62100,62100,65
20241106,141000,2791315700,62200,62100,62200,62000,65
20241106,140900,2787276100,62200,62200,62200,62200,93
20241106,140800,2781491500,62100,62000,62200,62000,178
20241106,140700,2770432700,62200,62100,62200,62000,315
20241106,140600,2750867200,62100,62100,62100,62100,2
20241106,140500,2750743000,62100,62100,62100,62000,56
20241106,140400,2747266900,62100,62000,62100,62000,21
20241106,140300,2745963100,62000,62100,62100,62000,130
20241106,140200,2737896100,62100,62200,62200,62000,90
20241106,140100,2732304200,62000,62100,62100,62000,70
20241106,140000,2727957700,62100,62200,62200,62100,177
20241106,135900,2716963200,62100,62200,62200,62100,143
20241106,135800,2708079000,62000,62100,62200,62000,81
20241106,135700,2703046600,62100,62100,62100,62000,143
20241106,135600,2694167600,62100,62100,62100,62100,59
20241106,135500,2690503700,62100,62000,62100,62000,121
20241106,135400,2682999500,62000,62000,62000,62000,25
20241106,135300,2681449500,61900,62100,62100,61900,48
20241106,135200,2678472300,62100,61900,62100,61900,117
20241106,135100,2671220800,62100,62000,62100,61900,141
20241106,135000,2662480800,62000,62000,62000,61900,60
20241106,134900,2658761500,62000,61900,62000,61900,78
20241106,134800,2653928500,61800,61800,61800,61800,30
20241106,134700,2652074500,61800,61800,61800,61800,60
20241106,134600,2648366500,61800,61800,61800,61800,16
20241106,134500,2647377700,62000,62000,62000,62000,64
20241106,134400,2643409700,61900,62000,62000,61900,360
20241106,134300,2621122700,61900,62000,62000,61900,22
20241106,134200,2619759600,61900,61900,61900,61900,30
20241106,134100,2617902600,62000,62000,62000,62000,75
20241106,134000,2613252600,61900,61900,62000,61900,88
20241106,133900,2607805300,62000,62000,62000,62000,53
20241106,133800,2604519300,62100,62100,62100,62100,53
20241106,133700,2601228000,62100,62000,62100,62000,63
20241106,133600,2597319900,62000,62000,62100,62000,73
20241106,133500,2592790000,62000,62100,62100,62000,355
20241106,133400,2570777300,62100,62000,62100,62000,248
20241106,133300,2555398700,62000,62000,62000,62000,40
20241106,133200,2552918700,62000,62000,62000,62000,99
20241106,133100,2546780700,62000,62000,62000,62000,38
20241106,133000,2544424700,62000,62000,62000,62000,23
20241106,132900,2542998700,62000,61900,62000,61900,96
20241106,132800,2537049600,62000,62000,62000,61900,53
20241106,132700,2533764100,61900,61900,62000,61900,138
20241106,132600,2525217500,62000,62000,62000,62000,46
20241106,132500,2522365500,62000,61800,62000,61800,112
20241106,132400,2515429400,61800,62000,62000,61800,78
20241106,132300,2510599100,62000,61900,62000,61800,65
20241106,132200,2506571500,62000,61900,62000,61900,55
20241106,132100,2503164700,62000,62000,62000,62000,98
20241106,132000,2497088700,61900,61900,61900,61900,0
20241106,131900,2497088700,61900,62000,62000,61900,64
20241106,131800,2493123800,62000,62000,62000,61900,258
20241106,131700,2477147300,62000,62000,62000,61900,52
20241106,131600,2473925800,62000,61900,62000,61900,38
20241106,131500,2471570000,61800,62000,62000,61800,67
20241106,131400,2467418800,62000,62000,62000,61800,95
20241106,131300,2461533900,61800,61900,61900,61800,138
20241106,131200,2452997700,61900,61800,61900,61800,203
20241106,131100,2440449800,61800,61800,61800,61800,113
20241106,131000,2433466400,61800,61800,61800,61800,4
20241106,130900,2433219200,61700,61700,61700,61700,30
20241106,130800,2431368200,61800,61700,61800,61700,79
20241106,130700,2426486900,61700,61700,61700,61700,38
20241106,130600,2424142300,61800,61800,61800,61800,31
20241106,130500,2422226500,61800,61800,61800,61800,94
20241106,130400,2416417300,61700,61800,61800,61700,249
20241106,130300,2401050900,61800,61800,61800,61800,11
20241106,130200,2400371100,61700,61800,61800,61700,83
20241106,130100,2395242000,61800,61700,61800,61700,130
20241106,130000,2387215500,61700,61700,61700,61700,25
20241106,125900,2385673000,61800,61800,61800,61800,0
20241106,125800,2385673000,61800,61800,61800,61800,0
20241106,125700,2385673000,61800,61800,61800,61800,1
20241106,125600,2385611200,61800,61800,61800,61800,0
20241106,125500,2385611200,61800,61800,61800,61800,1
20241106,125400,2385549400,61700,61700,61700,61700,36
20241106,125300,2383328200,61700,61700,61700,61700,3
20241106,125200,2383143100,61700,61700,61700,61700,67
20241106,125100,2379009200,61700,61800,61800,61700,982
20241106,125000,2318368800,61900,61900,61900,61900,413
20241106,124900,2292804100,61900,61900,61900,61900,12
20241106,124800,2292061300,61900,61900,61900,61900,80
20241106,124700,2287109300,61900,61900,61900,61900,0
20241106,124600,2287109300,61900,61900,61900,61900,1
20241106,124500,2287047400,62000,62000,62000,62000,1
20241106,124400,2286985400,62000,62000,62000,62000,0
20241106,124300,2286985400,62000,61900,62000,61900,51
20241106,124200,2283825000,61900,61900,61900,61900,622
20241106,124100,2245323200,62000,61900,62000,61900,73
20241106,124000,2240798000,62000,62000,62000,61900,133
20241106,123900,2232556300,62000,62000,62000,62000,0
20241106,123800,2232556300,62000,61900,62100,61900,47
20241106,123700,2229639300,62000,61900,62000,61900,63
20241106,123600,2225733400,61900,62000,62000,61900,47
20241106,123500,2222821800,62000,62000,62000,62000,62
20241106,123400,2218977800,62000,62000,62000,61900,117
20241106,123300,2211725600,62000,62000,62000,62000,260
20241106,123200,2195605600,62000,62000,62000,62000,39
20241106,123100,2193187600,62000,62000,62000,62000,22
20241106,123000,2191823600,62000,62100,62200,62000,561
20241106,122900,2156984500,62100,62300,62300,62100,522
20241106,122800,2124513200,62300,62300,62300,62300,54
20241106,122700,2121149000,62300,62300,62300,62300,64
20241106,122600,2117161800,62300,62300,62300,62200,35
20241106,122500,2114981700,62300,62200,62300,62200,101
20241106,122400,2108692900,62200,62200,62200,62200,170
20241106,122300,2098118900,62200,62200,62200,62200,88
20241106,122200,2092645300,62200,62200,62200,62200,38
20241106,122100,2090281700,62200,62200,62200,62200,59
20241106,122000,2086611900,62200,62200,62200,62200,61
20241106,121900,2082817700,62200,62200,62200,62200,65
20241106,121800,2078774700,62100,62100,62100,62100,115
20241106,121700,2071633200,62100,62100,62200,62100,85
20241106,121600,2066347600,62200,62200,62200,62200,22
20241106,121500,2064979200,62100,62200,62200,62100,31
20241106,121400,2063052600,62100,62100,62100,62100,25
20241106,121300,2061500100,62200,62200,62200,62200,12
20241106,121200,2060753700,62200,62200,62200,62200,12
20241106,121100,2060007300,62200,62300,62300,62200,47
20241106,121000,2057083700,62300,62200,62300,62100,173
20241106,120900,2046316800,62200,62200,62200,62200,62
20241106,120800,2042460400,62200,62200,62200,62200,0
20241106,120700,2042460400,62200,62200,62200,62200,45
20241106,120600,2039661400,62200,62200,62200,62200,19
20241106,120500,2038479600,62200,62200,62300,62100,881
20241106,120400,1983682500,62300,62300,62300,62300,23
20241106,120300,1982249600,62300,62200,62300,62200,52
20241106,120200,1979011000,62300,62300,62300,62300,22
20241106,120100,1977640400,62200,62200,62200,62200,13
20241106,120000,1976831800,62200,62200,62200,62200,83
20241106,115900,1971669200,62300,62300,62300,62300,48
20241106,115800,1968678800,62200,62300,62300,62200,24
20241106,115700,1967184600,62200,62200,62200,62200,0
20241106,115600,1967184600,62200,62200,62300,62200,3
20241106,115500,1966997900,62200,62300,62300,62200,32
20241106,115400,1965006000,62300,62400,62500,62300,462
20241106,115300,1936213600,62500,62400,62500,62400,69
20241106,115200,1931901700,62400,62400,62400,62400,75
20241106,115100,1927221700,62400,62400,62400,62400,0
20241106,115000,1927221700,62400,62300,62400,62300,92
20241106,114900,1921484200,62400,62500,62500,62400,163
20241106,114800,1911307300,62500,62500,62500,62500,32
20241106,114700,1909307300,62500,62500,62500,62300,52
20241106,114600,1906057900,62400,62300,62400,62300,76
20241106,114500,1901317500,62400,62400,62400,62400,90
20241106,114400,1895701500,62400,62400,62500,62400,70
20241106,114300,1891330100,62400,62400,62400,62400,95
20241106,114200,1885402100,62300,62300,62300,62300,38
20241106,114100,1883034700,62300,62300,62300,62300,0
20241106,114000,1883034700,62300,62300,62300,62300,30
20241106,113900,1881165700,62300,62300,62300,62300,2
20241106,113800,1881041100,62300,62300,62300,62200,58
20241106,113700,1877427800,62300,62200,62300,62200,71
20241106,113600,1873008800,62200,62200,62200,62200,363
20241106,113500,1850430200,62300,62300,62300,62300,0
20241106,113400,1850430200,62300,62200,62300,62200,16
20241106,113300,1849434400,62200,62400,62400,62200,493
20241106,113200,1818720600,62400,62500,62500,62400,52
20241106,113100,1815474200,62300,62500,62500,62300,164
20241106,113000,1805246600,62500,62400,62500,62400,53
20241106,112900,1801937000,62400,62400,62500,62400,209
20241106,112800,1788891400,62300,62400,62400,62300,44
20241106,112700,1786147700,62400,62400,62400,62400,94
20241106,112600,1780282100,62400,62400,62400,62300,68
20241106,112500,1776039300,62400,62400,62400,62400,43
20241106,112400,1773356100,62400,62400,62400,62400,43
20241106,112300,1770672900,62300,62300,62300,62300,82
20241106,112200,1765564300,62400,62400,62400,62400,107
20241106,112100,1758887500,62400,62400,62400,62400,61
20241106,112000,1755081100,62400,62400,62400,62400,0
20241106,111900,1755081100,62400,62400,62400,62400,33
20241106,111800,1753021900,62400,62400,62400,62400,331
20241106,111700,1732367500,62500,62400,62500,62400,71
20241106,111600,1727931000,62500,62400,62500,62400,83
20241106,111500,1722748500,62500,62500,62500,62500,102
20241106,111400,1716373500,62500,62500,62500,62500,71
20241106,111300,1711936000,62500,62500,62500,62500,36
20241106,111200,1709686000,62500,62400,62500,62400,62
20241106,111100,1705813000,62300,62300,62300,62300,0
20241106,111000,1705813000,62300,62400,62500,62300,279
20241106,110900,1688406000,62400,62400,62400,62400,246
20241106,110800,1673055600,62400,62400,62400,62400,43
20241106,110700,1670372400,62300,62300,62400,62300,31
20241106,110600,1668438500,62400,62300,62400,62300,8
20241106,110500,1667940000,62300,62400,62400,62300,183
20241106,110400,1656534400,62400,62400,62400,62400,0
20241106,110300,1656534400,62400,62300,62400,62300,7
20241106,110200,1656098000,62300,62400,62400,62300,172
20241106,110100,1645381600,62400,62500,62500,62400,237
20241106,110000,1630587500,62500,62500,62600,62500,219
20241106,105900,1616894600,62600,62500,62600,62500,60
20241106,105800,1613139700,62500,62500,62600,62500,83
20241106,105700,1607945900,62600,62600,62600,62600,55
20241106,105600,1604502900,62600,62600,62600,62600,86
20241106,105500,1599119300,62600,62600,62600,62600,83
20241106,105400,1593923500,62600,62600,62600,62500,97
20241106,105300,1587851700,62500,62500,62500,62400,276
20241106,105200,1570603200,62500,62500,62500,62500,160
20241106,105100,1560603200,62400,62500,62500,62400,82
20241106,105000,1555478700,62500,62500,62500,62500,266
20241106,104900,1538853700,62500,62500,62500,62500,87
20241106,104800,1533416200,62500,62500,62500,62500,69
20241106,104700,1529103700,62400,62500,62500,62400,135
20241106,104600,1520676200,62400,62400,62400,62400,31
20241106,104500,1518741800,62400,62400,62400,62400,48
20241106,104400,1515746600,62300,62300,62300,62300,4
20241106,104300,1515497400,62300,62300,62300,62300,0
20241106,104200,1515497400,62300,62300,62300,62300,7
20241106,104100,1515061300,62300,62300,62300,62300,1099
20241106,104000,1446593600,62200,62200,62200,62200,4
20241106,103900,1446344800,62300,62200,62300,62200,46
20241106,103800,1443481000,62200,62200,62200,62200,633
20241106,103700,1404108400,62200,62200,62200,62200,115
20241106,103600,1396955400,62300,62300,62300,62300,0
20241106,103500,1396955400,62300,62300,62300,62300,0
20241106,103400,1396955400,62300,62300,62300,62300,104
20241106,103300,1390476200,62200,62200,62200,62200,3
20241106,103200,1390289600,62200,62200,62200,62200,334
20241106,103100,1369514800,62200,62200,62200,62200,5
20241106,103000,1369203800,62200,62200,62200,62200,0
20241106,102900,1369203800,62200,62200,62200,62200,35
20241106,102800,1367026800,62200,62200,62200,62200,215
20241106,102700,1353653800,62200,62200,62200,62200,1
20241106,102600,1353591600,62300,62300,62300,62300,0
20241106,102500,1353591600,62300,62300,62300,62300,13
20241106,102400,1352781700,62200,62200,62200,62200,57
20241106,102300,1349236300,62200,62400,62400,62200,1033
20241106,102200,1284878900,62500,62500,62500,62500,85
20241106,102100,1279566400,62500,62400,62600,62400,424
20241106,102000,1253076000,62600,62600,62600,62600,94
20241106,101900,1247191600,62600,62600,62600,62600,77
20241106,101800,1242371400,62500,62500,62600,62500,242
20241106,101700,1227239400,62500,62600,62600,62500,614
20241106,101600,1188809200,62300,62500,62600,62300,88
20241106,101500,1183306100,62600,62600,62600,62500,185
20241106,101400,1171725400,62600,62600,62600,62600,131
20241106,101300,1163524800,62600,62600,62600,62600,280
20241106,101200,1145996800,62300,62500,62600,62300,185
20241106,101100,1134426800,62500,62400,62500,62400,212
20241106,101000,1121190000,62400,62400,62400,62400,120
20241106,100900,1113702000,62300,62300,62300,62300,5
20241106,100800,1113390500,62300,62300,62300,62300,64
20241106,100700,1109403300,62300,62300,62300,62300,7
20241106,100600,1108967200,62300,62300,62300,62300,163
20241106,100500,1098812300,62300,62400,62400,62300,117
20241106,100400,1091519200,62400,62400,62400,62400,18
20241106,100300,1090396000,62400,62400,62400,62400,3
20241106,100200,1090208800,62400,62300,62400,62300,230
20241106,100100,1075877600,62300,62500,62500,62300,455
20241106,100000,1047487900,62500,62600,62600,62400,118
20241106,095900,1040109900,62600,62600,62600,62600,629
20241106,095800,1000734500,62600,62600,62600,62600,127
20241106,095700,992784300,62600,62500,62600,62500,267
20241106,095600,976087900,62500,62600,62600,62500,352
20241106,095500,954052800,62600,62600,62600,62600,86
20241106,095400,948669200,62600,62600,62600,62600,113
20241106,095300,941595400,62600,62400,62600,62400,116
20241106,095200,934342700,62400,62400,62400,62400,211
20241106,095100,921176300,62400,62300,62400,62300,44
20241106,095000,918432800,62300,62300,62300,62300,1
20241106,094900,918370500,62300,62300,62300,62300,1
20241106,094800,918308200,62300,62300,62300,62300,0
20241106,094700,918308200,62300,62500,62500,62300,424
20241106,094600,891826100,62500,62600,62600,62500,73
20241106,094500,887263500,62600,62500,62600,62500,37
20241106,094400,884950900,62600,62500,62600,62500,55
20241106,094300,881510300,62600,62500,62600,62500,34
20241106,094200,879382000,62600,62500,62600,62500,75
20241106,094100,874693600,62500,62200,62500,62200,140
20241106,094000,865952800,62200,62200,62400,62200,24
20241106,093900,864459800,62200,62300,62400,62200,706
20241106,093800,820488000,62300,62300,62300,62300,374
20241106,093700,797187800,62400,62400,62400,62400,16
20241106,093600,796189400,62400,62300,62400,62300,6
20241106,093500,795815200,62300,62300,62300,62300,1
20241106,093400,795752900,62500,62300,62500,62300,101
20241106,093300,789458600,62300,62700,62700,62300,1651
20241106,093200,686150500,62700,62600,62700,62600,106
20241106,093100,679506200,62700,62700,62700,62700,119
20241106,093000,672044900,62700,62700,62700,62600,136
20241106,092900,663517900,62700,62700,62700,62600,236
20241106,092800,648720800,62700,62700,62700,62700,121
20241106,092700,641134100,62600,62700,62700,62600,546
20241106,092600,606905000,62700,62700,62700,62500,142
20241106,092500,598003900,62700,62700,62700,62500,178
20241106,092400,586855500,62700,62700,62800,62500,334
20241106,092300,565933200,62800,62600,62800,62600,187
20241106,092200,554203000,62800,62800,62800,62600,168
20241106,092100,543657700,62800,62700,62900,62600,987
20241106,092000,481676400,62800,62800,62800,62600,260
20241106,091900,465371700,62600,62800,62800,62600,175
20241106,091800,454386300,62800,62700,62800,62700,279
20241106,091700,436880000,62700,62700,62800,62700,436
20241106,091600,409528300,62700,62800,62800,62700,616
20241106,091500,370851900,62700,62800,62800,62700,503
20241106,091400,339298500,62800,62700,62800,62700,243
20241106,091300,324054000,62600,62700,62800,62600,441
20241106,091200,296397400,62700,62700,62800,62600,769
20241106,091100,248187200,62500,62500,62700,62400,962
20241106,091000,187967400,62500,62300,62600,62100,916
20241106,090900,130748300,62300,62000,62300,62000,795
20241106,090800,81375700,62000,61900,62000,61900,180
20241106,090700,70233500,62000,61900,62000,61900,111
20241106,090600,63359500,61900,61900,61900,61900,97
20241106,090500,57355200,61900,61900,61900,61900,216
20241106,090400,43984800,62100,62100,62100,62000,106
20241106,090300,37406500,62100,61900,62100,61900,116
20241106,090200,30225900,61900,61800,62100,61800,114
20241106,090100,23159300,61800,61700,62200,61700,95
20241106,090000,17276000,61700,61700,61700,61700,280