KissMeData/053800/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,193400,15946268300,62600,62600,62600,62600,205561
20241108,193300,15946268300,62600,62600,62600,62600,0
20241108,193200,15946268300,62600,62600,62600,62600,0
20241108,193100,15946268300,62600,62600,62600,62600,0
20241108,193000,15946268300,62600,62600,62600,62600,0
20241108,192900,15946268300,62600,62600,62600,62600,0
20241108,192800,15946268300,62600,62600,62600,62600,0
20241108,192700,15946268300,62600,62600,62600,62600,0
20241108,192600,15946268300,62600,62600,62600,62600,0
20241108,192500,15946268300,62600,62600,62600,62600,0
20241108,192400,15946268300,62600,62600,62600,62600,0
20241108,192300,15946268300,62600,62600,62600,62600,0
20241108,192200,15946268300,62600,62600,62600,62600,0
20241108,192100,15946268300,62600,62600,62600,62600,0
20241108,192000,15946268300,62600,62600,62600,62600,0
20241108,191900,15946268300,62600,62600,62600,62600,0
20241108,191800,15946268300,62600,62600,62600,62600,0
20241108,191700,15946268300,62600,62600,62600,62600,0
20241108,191600,15946268300,62600,62600,62600,62600,0
20241108,191500,15946268300,62600,62600,62600,62600,0
20241108,191400,15946268300,62600,62600,62600,62600,0
20241108,191300,15946268300,62600,62600,62600,62600,0
20241108,191200,15946268300,62600,62600,62600,62600,0
20241108,191100,15946268300,62600,62600,62600,62600,0
20241108,191000,15946268300,62600,62600,62600,62600,0
20241108,190900,15946268300,62600,62600,62600,62600,0
20241108,190800,15946268300,62600,62600,62600,62600,0
20241108,190700,15946268300,62600,62600,62600,62600,0
20241108,190600,15946268300,62600,62600,62600,62600,0
20241108,190500,15946268300,62600,62600,62600,62600,0
20241108,190400,15946268300,62600,62600,62600,62600,205561
20241108,190300,15946268300,62600,62600,62600,62600,0
20241108,190200,15946268300,62600,62600,62600,62600,0
20241108,190100,15946268300,62600,62600,62600,62600,0
20241108,190000,15946268300,62600,62600,62600,62600,0
20241108,185900,15946268300,62600,62600,62600,62600,0
20241108,185800,15946268300,62600,62600,62600,62600,0
20241108,185700,15946268300,62600,62600,62600,62600,0
20241108,185600,15946268300,62600,62600,62600,62600,0
20241108,185500,15946268300,62600,62600,62600,62600,0
20241108,185400,15946268300,62600,62600,62600,62600,0
20241108,185300,15946268300,62600,62600,62600,62600,0
20241108,185200,15946268300,62600,62600,62600,62600,0
20241108,185100,15946268300,62600,62600,62600,62600,0
20241108,185000,15946268300,62600,62600,62600,62600,0
20241108,184900,15946268300,62600,62600,62600,62600,0
20241108,184800,15946268300,62600,62600,62600,62600,0
20241108,184700,15946268300,62600,62600,62600,62600,0
20241108,184600,15946268300,62600,62600,62600,62600,0
20241108,184500,15946268300,62600,62600,62600,62600,0
20241108,184400,15946268300,62600,62600,62600,62600,0
20241108,184300,15946268300,62600,62600,62600,62600,0
20241108,184200,15946268300,62600,62600,62600,62600,0
20241108,184100,15946268300,62600,62600,62600,62600,0
20241108,184000,15946268300,62600,62600,62600,62600,0
20241108,183900,15946268300,62600,62600,62600,62600,0
20241108,183800,15946268300,62600,62600,62600,62600,0
20241108,183700,15946268300,62600,62600,62600,62600,0
20241108,183600,15946268300,62600,62600,62600,62600,0
20241108,183500,15946268300,62600,62600,62600,62600,0
20241108,183400,15946268300,62600,62600,62600,62600,205561
20241108,183300,15946268300,62600,62600,62600,62600,0
20241108,183200,15946268300,62600,62600,62600,62600,0
20241108,183100,15946268300,62600,62600,62600,62600,0
20241108,183000,15946268300,62600,62600,62600,62600,0
20241108,182900,15946268300,62600,62600,62600,62600,0
20241108,182800,15946268300,62600,62600,62600,62600,0
20241108,182700,15946268300,62600,62600,62600,62600,0
20241108,182600,15946268300,62600,62600,62600,62600,0
20241108,182500,15946268300,62600,62600,62600,62600,0
20241108,182400,15946268300,62600,62600,62600,62600,0
20241108,182300,15946268300,62600,62600,62600,62600,0
20241108,182200,15946268300,62600,62600,62600,62600,0
20241108,182100,15946268300,62600,62600,62600,62600,0
20241108,182000,15946268300,62600,62600,62600,62600,0
20241108,181900,15946268300,62600,62600,62600,62600,0
20241108,181800,15946268300,62600,62600,62600,62600,0
20241108,181700,15946268300,62600,62600,62600,62600,0
20241108,181600,15946268300,62600,62600,62600,62600,0
20241108,181500,15946268300,62600,62600,62600,62600,0
20241108,181400,15946268300,62600,62600,62600,62600,0
20241108,181300,15946268300,62600,62600,62600,62600,0
20241108,181200,15946268300,62600,62600,62600,62600,0
20241108,181100,15946268300,62600,62600,62600,62600,0
20241108,181000,15946268300,62600,62600,62600,62600,0
20241108,180900,15946268300,62600,62600,62600,62600,0
20241108,180800,15946268300,62600,62600,62600,62600,0
20241108,180700,15946268300,62600,62600,62600,62600,0
20241108,180600,15946268300,62600,62600,62600,62600,0
20241108,180500,15946268300,62600,62600,62600,62600,0
20241108,180400,15946268300,62600,62600,62600,62600,205561
20241108,180300,15946268300,62600,62600,62600,62600,0
20241108,180200,15946268300,62600,62600,62600,62600,0
20241108,180100,15946268300,62600,62600,62600,62600,0
20241108,180000,15946268300,62600,62600,62600,62600,0
20241108,175900,15946268300,62600,62600,62600,62600,0
20241108,175800,15946268300,62600,62600,62600,62600,0
20241108,175700,15946268300,62600,62600,62600,62600,0
20241108,175600,15946268300,62600,62600,62600,62600,0
20241108,175500,15946268300,62600,62600,62600,62600,0
20241108,175400,15946268300,62600,62600,62600,62600,0
20241108,175300,15946268300,62600,62600,62600,62600,0
20241108,175200,15946268300,62600,62600,62600,62600,0
20241108,175100,15946268300,62600,62600,62600,62600,0
20241108,175000,15946268300,62600,62600,62600,62600,0
20241108,174900,15946268300,62600,62600,62600,62600,0
20241108,174800,15946268300,62600,62600,62600,62600,0
20241108,174700,15946268300,62600,62600,62600,62600,0
20241108,174600,15946268300,62600,62600,62600,62600,0
20241108,174500,15946268300,62600,62600,62600,62600,0
20241108,174400,15946268300,62600,62600,62600,62600,0
20241108,174300,15946268300,62600,62600,62600,62600,0
20241108,174200,15946268300,62600,62600,62600,62600,0
20241108,174100,15946268300,62600,62600,62600,62600,0
20241108,174000,15946268300,62600,62600,62600,62600,0
20241108,173900,15946268300,62600,62600,62600,62600,0
20241108,173800,15946268300,62600,62600,62600,62600,0
20241108,173700,15946268300,62600,62600,62600,62600,0
20241108,173600,15946268300,62600,62600,62600,62600,0
20241108,173500,15946268300,62600,62600,62600,62600,0
20241108,173400,15946268300,62600,62600,62600,62600,205561
20241108,173300,15946268300,62600,62600,62600,62600,0
20241108,173200,15946268300,62600,62600,62600,62600,0
20241108,173100,15946268300,62600,62600,62600,62600,0
20241108,173000,15946268300,62600,62600,62600,62600,0
20241108,172900,15946268300,62600,62600,62600,62600,0
20241108,172800,15946268300,62600,62600,62600,62600,0
20241108,172700,15946268300,62600,62600,62600,62600,0
20241108,172600,15946268300,62600,62600,62600,62600,0
20241108,172500,15946268300,62600,62600,62600,62600,0
20241108,172400,15946268300,62600,62600,62600,62600,0
20241108,172300,15946268300,62600,62600,62600,62600,0
20241108,172200,15946268300,62600,62600,62600,62600,0
20241108,172100,15946268300,62600,62600,62600,62600,0
20241108,172000,15946268300,62600,62600,62600,62600,0
20241108,171900,15946268300,62600,62600,62600,62600,0
20241108,171800,15946268300,62600,62600,62600,62600,0
20241108,171700,15946268300,62600,62600,62600,62600,0
20241108,171600,15946268300,62600,62600,62600,62600,0
20241108,171500,15946268300,62600,62600,62600,62600,0
20241108,171400,15946268300,62600,62600,62600,62600,0
20241108,171300,15946268300,62600,62600,62600,62600,0
20241108,171200,15946268300,62600,62600,62600,62600,0
20241108,171100,15946268300,62600,62600,62600,62600,0
20241108,171000,15946268300,62600,62600,62600,62600,0
20241108,170900,15946268300,62600,62600,62600,62600,0
20241108,170800,15946268300,62600,62600,62600,62600,0
20241108,170700,15946268300,62600,62600,62600,62600,0
20241108,170600,15946268300,62600,62600,62600,62600,0
20241108,170500,15946268300,62600,62600,62600,62600,0
20241108,170400,15946268300,62600,62600,62600,62600,205561
20241108,170300,15946268300,62600,62600,62600,62600,0
20241108,170200,15946268300,62600,62600,62600,62600,0
20241108,170100,15946268300,62600,62600,62600,62600,0
20241108,170000,15946268300,62600,62600,62600,62600,0
20241108,165900,15946268300,62600,62600,62600,62600,0
20241108,165800,15946268300,62600,62600,62600,62600,0
20241108,165700,15946268300,62600,62600,62600,62600,0
20241108,165600,15946268300,62600,62600,62600,62600,0
20241108,165500,15946268300,62600,62600,62600,62600,0
20241108,165400,15946268300,62600,62600,62600,62600,0
20241108,165300,15946268300,62600,62600,62600,62600,0
20241108,165200,15946268300,62600,62600,62600,62600,0
20241108,165100,15946268300,62600,62600,62600,62600,0
20241108,165000,15946268300,62600,62600,62600,62600,0
20241108,164900,15946268300,62600,62600,62600,62600,0
20241108,164800,15946268300,62600,62600,62600,62600,0
20241108,164700,15946268300,62600,62600,62600,62600,0
20241108,164600,15946268300,62600,62600,62600,62600,0
20241108,164500,15946268300,62600,62600,62600,62600,0
20241108,164400,15946268300,62600,62600,62600,62600,0
20241108,164300,15946268300,62600,62600,62600,62600,0
20241108,164200,15946268300,62600,62600,62600,62600,0
20241108,164100,15946268300,62600,62600,62600,62600,0
20241108,164000,15946268300,62600,62600,62600,62600,0
20241108,163900,15946268300,62600,62600,62600,62600,0
20241108,163800,15946268300,62600,62600,62600,62600,0
20241108,163700,15946268300,62600,62600,62600,62600,0
20241108,163600,15946268300,62600,62600,62600,62600,0
20241108,163500,15946268300,62600,62600,62600,62600,0
20241108,163400,15946268300,62600,62600,62600,62600,205561
20241108,163300,15946268300,62600,62600,62600,62600,0
20241108,163200,15946268300,62600,62600,62600,62600,0
20241108,163100,15946268300,62600,62600,62600,62600,0
20241108,163000,15946268300,62600,62600,62600,62600,0
20241108,162900,15946268300,62600,62600,62600,62600,0
20241108,162800,15946268300,62600,62600,62600,62600,0
20241108,162700,15946268300,62600,62600,62600,62600,0
20241108,162600,15946268300,62600,62600,62600,62600,0
20241108,162500,15946268300,62600,62600,62600,62600,0
20241108,162400,15946268300,62600,62600,62600,62600,0
20241108,162300,15946268300,62600,62600,62600,62600,0
20241108,162200,15946268300,62600,62600,62600,62600,0
20241108,162100,15946268300,62600,62600,62600,62600,0
20241108,162000,15946268300,62600,62600,62600,62600,0
20241108,161900,15946268300,62600,62600,62600,62600,0
20241108,161800,15946268300,62600,62600,62600,62600,0
20241108,161700,15946268300,62600,62600,62600,62600,0
20241108,161600,15946268300,62600,62600,62600,62600,0
20241108,161500,15946268300,62600,62600,62600,62600,0
20241108,161400,15946268300,62600,62600,62600,62600,0
20241108,161300,15946268300,62600,62600,62600,62600,0
20241108,161200,15946268300,62600,62600,62600,62600,0
20241108,161100,15946268300,62600,62600,62600,62600,0
20241108,161000,15946268300,62600,62600,62600,62600,0
20241108,160900,15946268300,62600,62600,62600,62600,0
20241108,160800,15946268300,62600,62600,62600,62600,0
20241108,160700,15946268300,62600,62600,62600,62600,0
20241108,160600,15946268300,62600,62600,62600,62600,0
20241108,160500,15946268300,62600,62600,62600,62600,0
20241108,160400,15946268300,62600,62600,62600,62600,205561
20241108,160300,15946268300,62600,62600,62600,62600,0
20241108,160200,15946268300,62600,62600,62600,62600,0
20241108,160100,15946268300,62600,62600,62600,62600,0
20241108,160000,15946268300,62600,62600,62600,62600,0
20241108,155900,15946268300,62600,62600,62600,62600,0
20241108,155800,15946268300,62600,62600,62600,62600,0
20241108,155700,15946268300,62600,62600,62600,62600,0
20241108,155600,15946268300,62600,62600,62600,62600,0
20241108,155500,15946268300,62600,62600,62600,62600,0
20241108,155400,15946268300,62600,62600,62600,62600,0
20241108,155300,15946268300,62600,62600,62600,62600,0
20241108,155200,15946268300,62600,62600,62600,62600,0
20241108,155100,15946268300,62600,62600,62600,62600,0
20241108,155000,15946268300,62600,62600,62600,62600,0
20241108,154900,15946268300,62600,62600,62600,62600,0
20241108,154800,15946268300,62600,62600,62600,62600,0
20241108,154700,15946268300,62600,62600,62600,62600,0
20241108,154600,15946268300,62600,62600,62600,62600,0
20241108,154500,15946268300,62600,62600,62600,62600,0
20241108,154400,15946268300,62600,62600,62600,62600,0
20241108,154300,15946268300,62600,62600,62600,62600,0
20241108,154200,15946268300,62600,62600,62600,62600,0
20241108,154100,15946268300,62600,62600,62600,62600,0
20241108,154000,15946268300,62600,62600,62600,62600,0
20241108,153900,15946268300,62600,62600,62600,62600,0
20241108,153800,15946268300,62600,62600,62600,62600,0
20241108,153700,15946268300,62600,62600,62600,62600,0
20241108,153600,15946268300,62600,62600,62600,62600,0
20241108,153500,15946268300,62600,62600,62600,62600,0
20241108,153400,15946268300,62600,62600,62600,62600,205561
20241108,153300,15946268300,62600,62600,62600,62600,0
20241108,153200,15946268300,62600,62600,62600,62600,0
20241108,153100,15946268300,62600,62600,62600,62600,0
20241108,153000,15946268300,62600,62600,62600,62600,205561
20241108,152900,3078149700,62000,62000,62000,62000,0
20241108,152800,3078149700,62000,62000,62000,62000,0
20241108,152700,3078149700,62000,62000,62000,62000,0
20241108,152600,3078149700,62000,62000,62000,62000,0
20241108,152500,3078149700,62000,62000,62000,62000,0
20241108,152400,3078149700,62000,62000,62000,62000,0
20241108,152300,3078149700,62000,62000,62000,62000,0
20241108,152200,3078149700,62000,62000,62000,62000,0
20241108,152100,3078149700,62000,62000,62000,62000,0
20241108,152000,3078149700,62000,62000,62000,62000,0
20241108,151900,3078149700,62000,61700,62000,61700,285
20241108,151800,3060534700,61900,61900,62000,61700,161
20241108,151700,3050586700,62000,61800,62000,61700,309
20241108,151600,3031465300,61700,61700,62000,61700,194
20241108,151500,3019488900,61700,61700,61700,61700,107
20241108,151400,3012887000,61800,61700,61900,61700,460
20241108,151300,2984447500,61900,61900,61900,61700,279
20241108,151200,2967197800,61700,61700,61900,61700,188
20241108,151100,2955592600,61900,61700,61900,61700,110
20241108,151000,2948800800,61700,61700,62000,61700,164
20241108,150900,2938675000,61700,61900,61900,61700,146
20241108,150800,2929658800,61700,61900,61900,61700,294
20241108,150700,2911493100,61700,61700,61700,61700,42
20241108,150600,2908901700,61700,61700,62000,61700,267
20241108,150500,2892383200,61700,61700,61700,61700,32
20241108,150400,2890408800,61700,61900,61900,61700,301
20241108,150300,2871809100,61700,61900,61900,61700,171
20241108,150200,2861241800,61700,61900,61900,61600,181
20241108,150100,2850064000,61900,61700,61900,61700,344
20241108,150000,2828811000,61700,61900,61900,61700,132
20241108,145900,2820663400,62000,61900,62000,61700,95
20241108,145800,2814785300,62000,61900,62000,61700,484
20241108,145700,2784874700,62000,61900,62000,61800,97
20241108,145600,2778872100,62000,61900,62000,61900,269
20241108,145500,2762220000,61800,61800,61900,61800,505
20241108,145400,2730961500,61800,61900,61900,61800,40
20241108,145300,2728486400,61800,61800,61800,61800,35
20241108,145200,2726323400,61900,61900,61900,61800,68
20241108,145100,2722116700,61900,61800,61900,61800,91
20241108,145000,2716489200,61800,61900,61900,61800,52
20241108,144900,2713272000,61800,61900,61900,61800,25
20241108,144800,2711724600,61800,61800,61800,61800,17
20241108,144700,2710674000,61900,61800,61900,61800,40
20241108,144600,2708198500,61800,61900,61900,61800,56
20241108,144500,2704734200,61800,61900,61900,61800,50
20241108,144400,2701641500,61900,61900,61900,61900,26
20241108,144300,2700032100,61900,61800,61900,61800,75
20241108,144200,2695392400,61800,61800,61800,61800,25
20241108,144100,2693847400,61900,61900,61900,61900,35
20241108,144000,2691680900,61800,61900,61900,61800,37
20241108,143900,2689394200,61900,61900,61900,61900,23
20241108,143800,2687970500,61900,61900,61900,61900,26
20241108,143700,2686361100,61900,61600,61900,61600,958
20241108,143600,2627223000,61600,61600,61600,61600,22
20241108,143500,2625867800,61700,61700,61700,61600,175
20241108,143400,2615080200,61700,61700,61700,61600,719
20241108,143300,2570757700,61600,61600,61700,61600,93
20241108,143200,2565025000,61600,61600,61600,61600,72
20241108,143100,2560589800,61600,61600,61600,61600,110
20241108,143000,2553813800,61600,61600,61600,61600,46
20241108,142900,2550980200,61700,61600,61700,61600,35
20241108,142800,2548824100,61600,61600,61700,61600,196
20241108,142700,2536750400,61600,61600,61600,61600,126
20241108,142600,2528988800,61600,61600,61600,61600,70
20241108,142500,2524676800,61600,61600,61700,61600,119
20241108,142400,2517344700,61700,61600,61700,61600,28
20241108,142300,2515619400,61700,61700,61700,61700,0
20241108,142200,2515619400,61700,61600,61700,61600,77
20241108,142100,2510874200,61600,61700,61700,61600,94
20241108,142000,2505082000,61700,61700,61700,61600,185
20241108,141900,2493680700,61600,61700,61700,61600,76
20241108,141800,2488996500,61600,61600,61700,61600,144
20241108,141700,2480123800,61700,61700,61700,61700,154
20241108,141600,2470622000,61600,61600,61700,61600,135
20241108,141500,2462304100,61700,61600,61700,61600,152
20241108,141400,2452935600,61600,61600,61700,61600,317
20241108,141300,2433404100,61600,61700,61700,61600,73
20241108,141200,2428905800,61600,61600,61600,61600,25
20241108,141100,2427365800,61600,61600,61600,61600,75
20241108,141000,2422745800,61600,61600,61600,61600,30
20241108,140900,2420897800,61600,61600,61700,61600,140
20241108,140800,2412273500,61600,61600,61600,61600,88
20241108,140700,2406852700,61600,61600,61600,61600,50
20241108,140600,2403772700,61600,61600,61600,61600,157
20241108,140500,2394101500,61600,61600,61600,61600,84
20241108,140400,2388927100,61600,61600,61600,61600,26
20241108,140300,2387325500,61600,61600,61600,61600,47
20241108,140200,2384430300,61600,61600,61600,61600,102
20241108,140100,2378147100,61600,61700,61700,61600,71
20241108,140000,2373768500,61600,61700,61700,61600,27
20241108,135900,2372104300,61700,61600,61700,61600,55
20241108,135800,2368714400,61700,61600,61700,61600,28
20241108,135700,2366989500,61600,61600,61600,61600,42
20241108,135600,2364402300,61700,61600,61700,61600,166
20241108,135500,2354173100,61600,61600,61600,61600,1
20241108,135400,2354111500,61600,61600,61600,61600,32
20241108,135300,2352140300,61600,61600,61700,61600,432
20241108,135200,2325523100,61700,61700,61700,61600,30
20241108,135100,2323672600,61600,61600,61700,61600,424
20241108,135000,2297551700,61600,61600,61600,61600,33
20241108,134900,2295518900,61600,61600,61600,61600,35
20241108,134800,2293362900,61600,61600,61700,61600,378
20241108,134700,2270055000,61700,61600,61700,61600,100
20241108,134600,2263892500,61600,61600,61700,61600,112
20241108,134500,2256991000,61600,61600,61700,61600,78
20241108,134400,2252185800,61600,61600,61700,61600,88
20241108,134300,2246763000,61700,61600,61700,61600,43
20241108,134200,2244114100,61800,61600,61800,61600,125
20241108,134100,2236409500,61600,61700,61700,61600,271
20241108,134000,2219690700,61700,61700,61800,61700,98
20241108,133900,2213641500,61700,61700,61700,61700,24
20241108,133800,2212160700,61700,61700,61700,61700,43
20241108,133700,2209507600,61800,61700,61800,61700,295
20241108,133600,2191302200,61800,61700,61800,61700,75
20241108,133500,2186672600,61700,61700,61700,61700,31
20241108,133400,2184759900,61700,61700,61700,61700,15
20241108,133300,2183834400,61700,61700,61900,61700,75
20241108,133200,2179202700,61700,61700,61800,61700,145
20241108,133100,2170254400,61800,61800,61900,61800,842
20241108,133000,2118214600,61800,61800,61800,61800,60
20241108,132900,2114506600,61800,61800,61800,61800,32
20241108,132800,2112529000,61800,61800,61800,61800,0
20241108,132700,2112529000,61800,61800,61800,61800,31
20241108,132600,2110613200,61900,61900,61900,61900,11
20241108,132500,2109932300,61900,61800,61900,61800,52
20241108,132400,2106716100,61900,61900,61900,61900,0
20241108,132300,2106716100,61900,61900,61900,61900,21
20241108,132200,2105416200,61900,61900,61900,61900,57
20241108,132100,2101887900,61900,61900,61900,61900,10
20241108,132000,2101268900,61900,61900,61900,61900,0
20241108,131900,2101268900,61900,61900,61900,61900,36
20241108,131800,2099040500,62000,61800,62000,61800,311
20241108,131700,2079795700,61800,61800,61800,61800,99
20241108,131600,2073677500,61900,61900,61900,61900,102
20241108,131500,2067363700,61900,61900,61900,61900,13
20241108,131400,2066559000,62000,61900,62000,61900,137
20241108,131300,2058075700,62000,62000,62000,62000,18
20241108,131200,2056959700,62000,62000,62000,62000,0
20241108,131100,2056959700,62000,61900,62000,61800,616
20241108,131000,2018824400,62000,62000,62000,62000,0
20241108,130900,2018824400,62000,62000,62000,62000,0
20241108,130800,2018824400,62000,61800,62000,61800,398
20241108,130700,1994184000,61900,61800,61900,61800,29
20241108,130600,1992391400,61800,61800,61800,61800,3
20241108,130500,1992206000,61800,61800,61800,61800,1
20241108,130400,1992144200,61800,61800,61800,61800,0
20241108,130300,1992144200,61800,61800,61800,61800,0
20241108,130200,1992144200,61800,61800,61800,61800,0
20241108,130100,1992144200,61800,61900,62000,61800,147
20241108,130000,1983047300,61800,61800,61800,61800,50
20241108,125900,1979957300,61800,61800,61800,61800,0
20241108,125800,1979957300,61800,61800,61800,61800,10
20241108,125700,1979339300,62100,61800,62100,61800,782
20241108,125600,1930891700,61800,61800,61800,61800,21
20241108,125500,1929593900,61800,61800,62000,61700,1086
20241108,125400,1862484900,61800,61800,61800,61800,51
20241108,125300,1859333100,61900,61900,61900,61900,0
20241108,125200,1859333100,61900,61900,61900,61800,53
20241108,125100,1856054900,61800,61800,61800,61800,20
20241108,125000,1854818900,61800,61800,61900,61800,38
20241108,124900,1852470400,61800,61800,61800,61800,15
20241108,124800,1851543400,61800,61800,61800,61800,28
20241108,124700,1849813000,61900,61800,61900,61800,340
20241108,124600,1828795300,61800,61800,61800,61800,38
20241108,124500,1826446900,61800,61800,61800,61800,44
20241108,124400,1823727700,61800,61800,61800,61800,23
20241108,124300,1822306300,61800,61800,61900,61800,62
20241108,124200,1818472800,61800,61800,61800,61800,48
20241108,124100,1815506400,61800,61800,61800,61800,0
20241108,124000,1815506400,61800,61800,61800,61800,20
20241108,123900,1814270400,61800,61800,61900,61800,55
20241108,123800,1810869700,61900,61800,61900,61800,49
20241108,123700,1807841400,61800,61800,61900,61800,66
20241108,123600,1803760900,61800,61800,61800,61800,280
20241108,123500,1786456900,61900,61800,61900,61800,108
20241108,123400,1779779700,61800,61800,61900,61800,279
20241108,123300,1762535700,61800,61800,61800,61800,49
20241108,123200,1759507500,61800,61700,61800,61700,262
20241108,123100,1743318200,61700,61800,61800,61700,71
20241108,123000,1738932900,61700,61800,61800,61700,1538
20241108,122900,1643995800,61700,61700,61700,61700,20
20241108,122800,1642761800,61800,61800,61800,61800,3
20241108,122700,1642576400,61800,61800,61800,61800,53
20241108,122600,1639301000,61800,61700,61800,61700,154
20241108,122500,1629786000,61700,61800,61800,61700,283
20241108,122400,1612306300,61800,61800,61800,61700,1132
20241108,122300,1542389500,61800,61800,61800,61800,27
20241108,122200,1540720900,61800,61800,61900,61800,58
20241108,122100,1537134900,61800,61800,61800,61800,0
20241108,122000,1537134900,61800,61900,61900,61800,51
20241108,121900,1533981400,61800,61800,61800,61800,18
20241108,121800,1532869000,61900,61800,61900,61800,58
20241108,121700,1529282200,61800,61900,61900,61800,43
20241108,121600,1526623300,61800,61800,61900,61800,439
20241108,121500,1499487400,61800,61800,61800,61800,66
20241108,121400,1495408600,62000,61900,62000,61900,143
20241108,121300,1486555000,61900,61900,61900,61900,23
20241108,121200,1485131300,61900,61900,61900,61900,37
20241108,121100,1482841000,62000,61900,62000,61900,58
20241108,121000,1479249400,61900,61900,62000,61900,69
20241108,120900,1474976800,61900,61900,61900,61900,83
20241108,120800,1469839100,61900,61900,61900,61900,66
20241108,120700,1465753700,61900,61900,61900,61900,15
20241108,120600,1464825200,62000,61900,62000,61900,40
20241108,120500,1462347400,61900,61900,61900,61900,16
20241108,120400,1461357000,61900,61900,61900,61900,53
20241108,120300,1458076300,61900,61900,62000,61900,54
20241108,120200,1454732100,61900,61900,62000,61900,572
20241108,120100,1419323200,61900,61900,61900,61900,23
20241108,120000,1417899500,61900,61900,61900,61900,30
20241108,115900,1416042500,62000,62000,62000,62000,5
20241108,115800,1415732500,62000,62000,62000,62000,0
20241108,115700,1415732500,62000,61900,62000,61900,19
20241108,115600,1414554800,61900,61900,61900,61900,19
20241108,115500,1413378700,61900,61900,61900,61900,34
20241108,115400,1411274100,61900,61900,61900,61900,0
20241108,115300,1411274100,61900,61900,61900,61900,15
20241108,115200,1410345600,62000,62000,62000,62000,0
20241108,115100,1410345600,62000,62000,62000,62000,0
20241108,115000,1410345600,62000,62000,62000,62000,0
20241108,114900,1410345600,62000,62000,62000,62000,0
20241108,114800,1410345600,62000,62000,62000,62000,20
20241108,114700,1409105600,62000,62000,62000,62000,18
20241108,114600,1407989600,62000,62000,62000,62000,0
20241108,114500,1407989600,62000,62000,62000,62000,11
20241108,114400,1407307600,62000,62000,62000,62000,10
20241108,114300,1406687600,61900,61900,61900,61900,0
20241108,114200,1406687600,61900,61900,61900,61900,20
20241108,114100,1405449600,62000,62000,62000,62000,0
20241108,114000,1405449600,62000,62000,62000,62000,0
20241108,113900,1405449600,62000,62000,62000,62000,2
20241108,113800,1405325600,62000,62000,62000,62000,0
20241108,113700,1405325600,62000,61900,62000,61900,63
20241108,113600,1401424600,61900,61900,62000,61900,117
20241108,113500,1394180900,62000,61900,62000,61900,50
20241108,113400,1391085100,62000,61900,62000,61900,128
20241108,113300,1383159500,61900,61900,61900,61900,0
20241108,113200,1383159500,61900,61900,61900,61900,1
20241108,113100,1383097600,61900,61900,61900,61900,0
20241108,113000,1383097600,61900,61900,61900,61900,0
20241108,112900,1383097600,61900,61900,61900,61900,9
20241108,112800,1382540500,61900,62000,62000,61900,78
20241108,112700,1377706800,62000,62000,62000,62000,0
20241108,112600,1377706800,62000,61900,62000,61900,24
20241108,112500,1376221100,61900,61900,61900,61900,2
20241108,112400,1376097300,61900,61900,61900,61900,0
20241108,112300,1376097300,61900,61900,61900,61900,20
20241108,112200,1374859300,62000,61900,62000,61900,53
20241108,112100,1371577300,61900,61800,62000,61800,192
20241108,112000,1359690200,61800,61800,61800,61800,34
20241108,111900,1357589000,61900,61800,61900,61800,65
20241108,111800,1353570600,61900,61900,61900,61900,92
20241108,111700,1347875800,62000,62000,62000,62000,0
20241108,111600,1347875800,62000,62000,62000,62000,109
20241108,111500,1341117800,61800,61900,62000,61800,80
20241108,111400,1336164900,61900,61900,61900,61900,1
20241108,111300,1336103000,61900,61900,61900,61900,1
20241108,111200,1336041100,61900,62000,62000,61900,5
20241108,111100,1335731500,62000,62000,62000,62000,0
20241108,111000,1335731500,62000,62000,62000,62000,8
20241108,110900,1335235500,61900,61900,62000,61900,23
20241108,110800,1333810400,61900,61900,61900,61900,0
20241108,110700,1333810400,61900,61900,61900,61900,1
20241108,110600,1333748500,61800,61800,61800,61800,0
20241108,110500,1333748500,61800,61800,61800,61800,0
20241108,110400,1333748500,61800,61800,61800,61800,0
20241108,110300,1333748500,61800,61800,61800,61800,16
20241108,110200,1332759700,61800,61800,62000,61800,381
20241108,110100,1309200800,61900,61800,61900,61800,72
20241108,110000,1304749000,61700,61700,61700,61700,51
20241108,105900,1301602300,61800,61800,61800,61800,3
20241108,105800,1301416900,61800,61700,61800,61700,238
20241108,105700,1286727600,61700,61700,61700,61700,4
20241108,105600,1286480800,61700,61700,61700,61700,0
20241108,105500,1286480800,61700,61700,61700,61700,25
20241108,105400,1284938300,61800,61800,61800,61800,44
20241108,105300,1282219100,61800,61800,61900,61800,223
20241108,105200,1268427700,61800,61800,61800,61800,65
20241108,105100,1264410700,61900,61900,61900,61900,3
20241108,105000,1264225000,61700,61700,61700,61700,12
20241108,104900,1263484600,61700,62000,62000,61700,101
20241108,104800,1257244300,62000,62000,62000,62000,6
20241108,104700,1256872300,61800,62000,62000,61800,3
20241108,104600,1256686700,62000,62000,62000,62000,2
20241108,104500,1256562700,62000,61800,62000,61700,351
20241108,104400,1234867200,61800,61700,61800,61700,187
20241108,104300,1223318000,61700,61700,61700,61700,22
20241108,104200,1221960600,61800,61700,61800,61700,42
20241108,104100,1219368900,61700,61700,61700,61700,87
20241108,104000,1214001000,61700,61700,61700,61700,117
20241108,103900,1206782100,61700,61700,61700,61700,91
20241108,103800,1201167400,61700,61700,61700,61700,75
20241108,103700,1196539900,61700,61700,61800,61700,379
20241108,103600,1173153600,61700,61700,61700,61700,118
20241108,103500,1165873000,61700,61700,61700,61700,120
20241108,103400,1158469000,61700,61700,61700,61700,56
20241108,103300,1155013800,61700,61800,62100,61600,469
20241108,103200,1126084900,61900,62000,62000,61900,932
20241108,103100,1068315400,62000,62100,62100,62000,1086
20241108,103000,1000878700,62100,62100,62100,62100,48
20241108,102900,997897900,62100,62100,62200,62100,86
20241108,102800,992557100,62100,62100,62100,62100,61
20241108,102700,988769000,62100,62100,62200,62100,41
20241108,102600,986222800,62100,62100,62100,62100,87
20241108,102500,980820100,62100,62100,62100,62100,58
20241108,102400,977218300,62100,62100,62100,62100,26
20241108,102300,975603700,62100,62100,62100,62100,46
20241108,102200,972747100,62100,62200,62200,62100,36
20241108,102100,970511000,62100,62100,62100,62100,131
20241108,102000,962375900,62100,62100,62100,62100,13
20241108,101900,961568600,62100,62100,62200,62100,57
20241108,101800,958028800,62100,62100,62100,62100,36
20241108,101700,955793200,62100,62100,62100,62100,80
20241108,101600,950825200,62100,62200,62200,62100,81
20241108,101500,945790200,62200,62200,62200,62200,35
20241108,101400,943613200,62200,62200,62200,62200,27
20241108,101300,941933800,62300,62300,62300,62300,0
20241108,101200,941933800,62300,62300,62300,62300,2
20241108,101100,941809200,62200,62200,62200,62200,68
20241108,101000,937579600,62200,62200,62200,62200,2
20241108,100900,937455200,62200,62200,62200,62200,29
20241108,100800,935651400,62200,62200,62200,62200,0
20241108,100700,935651400,62200,62200,62200,62200,16
20241108,100600,934656200,62200,62200,62200,62200,0
20241108,100500,934656200,62200,62200,62200,62200,1
20241108,100400,934594000,62300,62100,62300,62100,220
20241108,100300,920908800,62100,62200,62200,62100,11
20241108,100200,920225600,62300,62300,62300,62200,97
20241108,100100,914187500,62300,62200,62300,62200,2
20241108,100000,914063000,62100,62100,62100,62100,23
20241108,095900,912634700,62200,62200,62200,62200,201
20241108,095800,900132500,62200,62200,62200,62200,41
20241108,095700,897582300,62200,62100,62200,62100,51
20241108,095600,894414900,62100,62000,62200,62000,159
20241108,095500,884545200,62000,62000,62000,62000,101
20241108,095400,878283200,62100,62100,62100,62000,108
20241108,095300,871579500,62000,62000,62000,62000,205
20241108,095200,858869500,62000,61900,62000,61900,68
20241108,095100,854658200,61900,61900,62100,61900,215
20241108,095000,841348700,61900,62100,62100,61900,748
20241108,094900,794973200,62000,62200,62200,62000,501
20241108,094800,763856500,62200,62200,62200,62200,173
20241108,094700,753095900,62200,62200,62200,62200,7
20241108,094600,752660500,62200,62200,62200,62200,80
20241108,094500,747684500,62200,62300,62300,62200,17
20241108,094400,746625600,62200,62200,62200,62200,36
20241108,094300,744386400,62200,62200,62300,62200,10
20241108,094200,743763700,62300,62300,62300,62300,5
20241108,094100,743452200,62200,62200,62200,62200,3
20241108,094000,743265600,62200,62300,62300,62200,4
20241108,093900,743016500,62300,62300,62300,62300,0
20241108,093800,743016500,62300,62300,62300,62300,0
20241108,093700,743016500,62300,62300,62300,62300,11
20241108,093600,742331200,62300,62300,62300,62300,3
20241108,093500,742144300,62200,62200,62200,62200,0
20241108,093400,742144300,62200,62300,62400,62200,86
20241108,093300,736783900,62300,62200,62300,62200,45
20241108,093200,733982800,62200,62200,62200,62100,22
20241108,093100,732615500,62200,62200,62200,62000,1653
20241108,093000,629979800,62100,62100,62200,62100,123
20241108,092900,622341400,62100,62300,62300,62100,359
20241108,092800,600012200,62100,62100,62100,62100,24
20241108,092700,598521800,62100,62200,62400,62100,313
20241108,092600,579049400,62200,62200,62200,62200,52
20241108,092500,575815000,62200,62200,62200,62100,321
20241108,092400,555854600,62200,62200,62200,62200,83
20241108,092300,550692000,62200,62100,62200,62100,28
20241108,092200,548952300,62100,62100,62300,62000,668
20241108,092100,507465700,62100,62200,62200,62100,191
20241108,092000,495604000,62100,62100,62200,62100,139
20241108,091900,486969600,62100,62100,62200,62100,568
20241108,091800,451670700,62200,62300,62400,62200,374
20241108,091700,428369400,62300,62500,62600,62300,2036
20241108,091600,301155200,62600,62500,62700,62500,173
20241108,091500,290328900,62600,62600,62900,62500,520
20241108,091400,257796000,63000,62900,63000,62500,203
20241108,091300,245052500,62800,62700,62800,62700,6
20241108,091200,244676100,62700,62900,63000,62700,109
20241108,091100,237816500,62700,62600,62800,62600,98
20241108,091000,231678300,62600,62800,62900,62600,112
20241108,090900,224649200,62600,62800,62900,62600,252
20241108,090800,208825000,62700,62900,62900,62600,141
20241108,090700,199973900,62600,62500,62600,62500,17
20241108,090600,198911100,62900,62600,62900,62500,167
20241108,090500,188430400,62600,63000,63100,62600,218
20241108,090400,174747500,62700,63000,63200,62700,544
20241108,090300,140529600,63000,63000,63100,62600,213
20241108,090200,127122200,62800,63000,63000,62600,882
20241108,090100,71760000,63200,63000,63200,62900,139
20241108,090000,62998000,62900,63000,63000,62900,999