KissMeData/064350/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,193900,202654610700,62500,62500,62500,62500,57289
20241112,193800,202654610700,62500,62500,62500,62500,0
20241112,193700,202654610700,62500,62500,62500,62500,0
20241112,193600,202654610700,62500,62500,62500,62500,0
20241112,193500,202654610700,62500,62500,62500,62500,0
20241112,193400,202654610700,62500,62500,62500,62500,0
20241112,193300,202654610700,62500,62500,62500,62500,0
20241112,193200,202654610700,62500,62500,62500,62500,0
20241112,193100,202654610700,62500,62500,62500,62500,0
20241112,193000,202654610700,62500,62500,62500,62500,0
20241112,192900,202654610700,62500,62500,62500,62500,0
20241112,192800,202654610700,62500,62500,62500,62500,0
20241112,192700,202654610700,62500,62500,62500,62500,0
20241112,192600,202654610700,62500,62500,62500,62500,0
20241112,192500,202654610700,62500,62500,62500,62500,0
20241112,192400,202654610700,62500,62500,62500,62500,0
20241112,192300,202654610700,62500,62500,62500,62500,0
20241112,192200,202654610700,62500,62500,62500,62500,0
20241112,192100,202654610700,62500,62500,62500,62500,0
20241112,192000,202654610700,62500,62500,62500,62500,0
20241112,191900,202654610700,62500,62500,62500,62500,0
20241112,191800,202654610700,62500,62500,62500,62500,0
20241112,191700,202654610700,62500,62500,62500,62500,0
20241112,191600,202654610700,62500,62500,62500,62500,0
20241112,191500,202654610700,62500,62500,62500,62500,0
20241112,191400,202654610700,62500,62500,62500,62500,0
20241112,191300,202654610700,62500,62500,62500,62500,0
20241112,191200,202654610700,62500,62500,62500,62500,0
20241112,191100,202654610700,62500,62500,62500,62500,0
20241112,191000,202654610700,62500,62500,62500,62500,0
20241112,190900,202654610700,62500,62500,62500,62500,57289
20241112,190800,202654610700,62500,62500,62500,62500,0
20241112,190700,202654610700,62500,62500,62500,62500,0
20241112,190600,202654610700,62500,62500,62500,62500,0
20241112,190500,202654610700,62500,62500,62500,62500,0
20241112,190400,202654610700,62500,62500,62500,62500,0
20241112,190300,202654610700,62500,62500,62500,62500,0
20241112,190200,202654610700,62500,62500,62500,62500,0
20241112,190100,202654610700,62500,62500,62500,62500,0
20241112,190000,202654610700,62500,62500,62500,62500,0
20241112,185900,202654610700,62500,62500,62500,62500,0
20241112,185800,202654610700,62500,62500,62500,62500,0
20241112,185700,202654610700,62500,62500,62500,62500,0
20241112,185600,202654610700,62500,62500,62500,62500,0
20241112,185500,202654610700,62500,62500,62500,62500,0
20241112,185400,202654610700,62500,62500,62500,62500,0
20241112,185300,202654610700,62500,62500,62500,62500,0
20241112,185200,202654610700,62500,62500,62500,62500,0
20241112,185100,202654610700,62500,62500,62500,62500,0
20241112,185000,202654610700,62500,62500,62500,62500,0
20241112,184900,202654610700,62500,62500,62500,62500,0
20241112,184800,202654610700,62500,62500,62500,62500,0
20241112,184700,202654610700,62500,62500,62500,62500,0
20241112,184600,202654610700,62500,62500,62500,62500,0
20241112,184500,202654610700,62500,62500,62500,62500,0
20241112,184400,202654610700,62500,62500,62500,62500,0
20241112,184300,202654610700,62500,62500,62500,62500,0
20241112,184200,202654610700,62500,62500,62500,62500,0
20241112,184100,202654610700,62500,62500,62500,62500,0
20241112,184000,202654610700,62500,62500,62500,62500,0
20241112,183900,202654610700,62500,62500,62500,62500,57289
20241112,183800,202654610700,62500,62500,62500,62500,0
20241112,183700,202654610700,62500,62500,62500,62500,0
20241112,183600,202654610700,62500,62500,62500,62500,0
20241112,183500,202654610700,62500,62500,62500,62500,0
20241112,183400,202654610700,62500,62500,62500,62500,0
20241112,183300,202654610700,62500,62500,62500,62500,0
20241112,183200,202654610700,62500,62500,62500,62500,0
20241112,183100,202654610700,62500,62500,62500,62500,0
20241112,183000,202654610700,62500,62500,62500,62500,0
20241112,182900,202654610700,62500,62500,62500,62500,0
20241112,182800,202654610700,62500,62500,62500,62500,0
20241112,182700,202654610700,62500,62500,62500,62500,0
20241112,182600,202654610700,62500,62500,62500,62500,0
20241112,182500,202654610700,62500,62500,62500,62500,0
20241112,182400,202654610700,62500,62500,62500,62500,0
20241112,182300,202654610700,62500,62500,62500,62500,0
20241112,182200,202654610700,62500,62500,62500,62500,0
20241112,182100,202654610700,62500,62500,62500,62500,0
20241112,182000,202654610700,62500,62500,62500,62500,0
20241112,181900,202654610700,62500,62500,62500,62500,0
20241112,181800,202654610700,62500,62500,62500,62500,0
20241112,181700,202654610700,62500,62500,62500,62500,0
20241112,181600,202654610700,62500,62500,62500,62500,0
20241112,181500,202654610700,62500,62500,62500,62500,0
20241112,181400,202654610700,62500,62500,62500,62500,0
20241112,181300,202654610700,62500,62500,62500,62500,0
20241112,181200,202654610700,62500,62500,62500,62500,0
20241112,181100,202654610700,62500,62500,62500,62500,0
20241112,181000,202654610700,62500,62500,62500,62500,0
20241112,180900,202654610700,62500,62500,62500,62500,57289
20241112,180800,202654610700,62500,62500,62500,62500,0
20241112,180700,202654610700,62500,62500,62500,62500,0
20241112,180600,202654610700,62500,62500,62500,62500,0
20241112,180500,202654610700,62500,62500,62500,62500,0
20241112,180400,202654610700,62500,62500,62500,62500,0
20241112,180300,202654610700,62500,62500,62500,62500,0
20241112,180200,202654610700,62500,62500,62500,62500,0
20241112,180100,202654610700,62500,62500,62500,62500,0
20241112,180000,202654610700,62500,62500,62500,62500,0
20241112,175900,202654610700,62500,62500,62500,62500,0
20241112,175800,202654610700,62500,62500,62500,62500,0
20241112,175700,202654610700,62500,62500,62500,62500,0
20241112,175600,202654610700,62500,62500,62500,62500,0
20241112,175500,202654610700,62500,62500,62500,62500,0
20241112,175400,202654610700,62500,62500,62500,62500,0
20241112,175300,202654610700,62500,62500,62500,62500,0
20241112,175200,202654610700,62500,62500,62500,62500,0
20241112,175100,202654610700,62500,62500,62500,62500,0
20241112,175000,202654610700,62500,62500,62500,62500,0
20241112,174900,202654610700,62500,62500,62500,62500,0
20241112,174800,202654610700,62500,62500,62500,62500,0
20241112,174700,202654610700,62500,62500,62500,62500,0
20241112,174600,202654610700,62500,62500,62500,62500,0
20241112,174500,202654610700,62500,62500,62500,62500,0
20241112,174400,202654610700,62500,62500,62500,62500,0
20241112,174300,202654610700,62500,62500,62500,62500,0
20241112,174200,202654610700,62500,62500,62500,62500,0
20241112,174100,202654610700,62500,62500,62500,62500,0
20241112,174000,202654610700,62500,62500,62500,62500,0
20241112,173900,202654610700,62500,62500,62500,62500,57289
20241112,173800,202654610700,62500,62500,62500,62500,0
20241112,173700,202654610700,62500,62500,62500,62500,0
20241112,173600,202654610700,62500,62500,62500,62500,0
20241112,173500,202654610700,62500,62500,62500,62500,0
20241112,173400,202654610700,62500,62500,62500,62500,0
20241112,173300,202654610700,62500,62500,62500,62500,0
20241112,173200,202654610700,62500,62500,62500,62500,0
20241112,173100,202654610700,62500,62500,62500,62500,0
20241112,173000,202654610700,62500,62500,62500,62500,0
20241112,172900,202654610700,62500,62500,62500,62500,0
20241112,172800,202654610700,62500,62500,62500,62500,0
20241112,172700,202654610700,62500,62500,62500,62500,0
20241112,172600,202654610700,62500,62500,62500,62500,0
20241112,172500,202654610700,62500,62500,62500,62500,0
20241112,172400,202654610700,62500,62500,62500,62500,0
20241112,172300,202654610700,62500,62500,62500,62500,0
20241112,172200,202654610700,62500,62500,62500,62500,0
20241112,172100,202654610700,62500,62500,62500,62500,0
20241112,172000,202654610700,62500,62500,62500,62500,0
20241112,171900,202654610700,62500,62500,62500,62500,0
20241112,171800,202654610700,62500,62500,62500,62500,0
20241112,171700,202654610700,62500,62500,62500,62500,0
20241112,171600,202654610700,62500,62500,62500,62500,0
20241112,171500,202654610700,62500,62500,62500,62500,0
20241112,171400,202654610700,62500,62500,62500,62500,0
20241112,171300,202654610700,62500,62500,62500,62500,0
20241112,171200,202654610700,62500,62500,62500,62500,0
20241112,171100,202654610700,62500,62500,62500,62500,0
20241112,171000,202654610700,62500,62500,62500,62500,0
20241112,170900,202654610700,62500,62500,62500,62500,57289
20241112,170800,202654610700,62500,62500,62500,62500,0
20241112,170700,202654610700,62500,62500,62500,62500,0
20241112,170600,202654610700,62500,62500,62500,62500,0
20241112,170500,202654610700,62500,62500,62500,62500,0
20241112,170400,202654610700,62500,62500,62500,62500,0
20241112,170300,202654610700,62500,62500,62500,62500,0
20241112,170200,202654610700,62500,62500,62500,62500,0
20241112,170100,202654610700,62500,62500,62500,62500,0
20241112,170000,202654610700,62500,62500,62500,62500,0
20241112,165900,202654610700,62500,62500,62500,62500,0
20241112,165800,202654610700,62500,62500,62500,62500,0
20241112,165700,202654610700,62500,62500,62500,62500,0
20241112,165600,202654610700,62500,62500,62500,62500,0
20241112,165500,202654610700,62500,62500,62500,62500,0
20241112,165400,202654610700,62500,62500,62500,62500,0
20241112,165300,202654610700,62500,62500,62500,62500,0
20241112,165200,202654610700,62500,62500,62500,62500,0
20241112,165100,202654610700,62500,62500,62500,62500,0
20241112,165000,202654610700,62500,62500,62500,62500,0
20241112,164900,202654610700,62500,62500,62500,62500,0
20241112,164800,202654610700,62500,62500,62500,62500,0
20241112,164700,202654610700,62500,62500,62500,62500,0
20241112,164600,202654610700,62500,62500,62500,62500,0
20241112,164500,202654610700,62500,62500,62500,62500,0
20241112,164400,202654610700,62500,62500,62500,62500,0
20241112,164300,202654610700,62500,62500,62500,62500,0
20241112,164200,202654610700,62500,62500,62500,62500,0
20241112,164100,202654610700,62500,62500,62500,62500,0
20241112,164000,202654610700,62500,62500,62500,62500,0
20241112,163900,202654610700,62500,62500,62500,62500,57289
20241112,163800,202654610700,62500,62500,62500,62500,0
20241112,163700,202654610700,62500,62500,62500,62500,0
20241112,163600,202654610700,62500,62500,62500,62500,0
20241112,163500,202654610700,62500,62500,62500,62500,0
20241112,163400,202654610700,62500,62500,62500,62500,0
20241112,163300,202654610700,62500,62500,62500,62500,0
20241112,163200,202654610700,62500,62500,62500,62500,0
20241112,163100,202654610700,62500,62500,62500,62500,0
20241112,163000,202654610700,62500,62500,62500,62500,0
20241112,162900,202654610700,62500,62500,62500,62500,0
20241112,162800,202654610700,62500,62500,62500,62500,0
20241112,162700,202654610700,62500,62500,62500,62500,0
20241112,162600,202654610700,62500,62500,62500,62500,0
20241112,162500,202654610700,62500,62500,62500,62500,0
20241112,162400,202654610700,62500,62500,62500,62500,0
20241112,162300,202654610700,62500,62500,62500,62500,0
20241112,162200,202654610700,62500,62500,62500,62500,0
20241112,162100,202654610700,62500,62500,62500,62500,0
20241112,162000,202654610700,62500,62500,62500,62500,0
20241112,161900,202654610700,62500,62500,62500,62500,0
20241112,161800,202654610700,62500,62500,62500,62500,0
20241112,161700,202654610700,62500,62500,62500,62500,0
20241112,161600,202654610700,62500,62500,62500,62500,0
20241112,161500,202654610700,62500,62500,62500,62500,0
20241112,161400,202654610700,62500,62500,62500,62500,0
20241112,161300,202654610700,62500,62500,62500,62500,0
20241112,161200,202654610700,62500,62500,62500,62500,0
20241112,161100,202654610700,62500,62500,62500,62500,0
20241112,161000,202654610700,62500,62500,62500,62500,0
20241112,160900,202654610700,62500,62500,62500,62500,57289
20241112,160800,202654610700,62500,62500,62500,62500,0
20241112,160700,202654610700,62500,62500,62500,62500,0
20241112,160600,202654610700,62500,62500,62500,62500,0
20241112,160500,202654610700,62500,62500,62500,62500,0
20241112,160400,202654610700,62500,62500,62500,62500,0
20241112,160300,202654610700,62500,62500,62500,62500,0
20241112,160200,202654610700,62500,62500,62500,62500,0
20241112,160100,202654610700,62500,62500,62500,62500,0
20241112,160000,202654610700,62500,62500,62500,62500,0
20241112,155900,202654610700,62500,62500,62500,62500,0
20241112,155800,202654610700,62500,62500,62500,62500,0
20241112,155700,202654610700,62500,62500,62500,62500,0
20241112,155600,202654610700,62500,62500,62500,62500,0
20241112,155500,202654610700,62500,62500,62500,62500,0
20241112,155400,202654610700,62500,62500,62500,62500,0
20241112,155300,202654610700,62500,62500,62500,62500,0
20241112,155200,202654610700,62500,62500,62500,62500,0
20241112,155100,202654610700,62500,62500,62500,62500,0
20241112,155000,202654610700,62500,62500,62500,62500,0
20241112,154900,202654610700,62500,62500,62500,62500,0
20241112,154800,202654610700,62500,62500,62500,62500,0
20241112,154700,202654610700,62500,62500,62500,62500,0
20241112,154600,202654610700,62500,62500,62500,62500,0
20241112,154500,202654610700,62500,62500,62500,62500,0
20241112,154400,202654610700,62500,62500,62500,62500,0
20241112,154300,202654610700,62500,62500,62500,62500,0
20241112,154200,202654610700,62500,62500,62500,62500,0
20241112,154100,202654610700,62500,62500,62500,62500,0
20241112,154000,202654610700,62500,62500,62500,62500,0
20241112,153900,202654610700,62500,62500,62500,62500,57289
20241112,153800,202654610700,62500,62500,62500,62500,0
20241112,153700,202654610700,62500,62500,62500,62500,0
20241112,153600,202654610700,62500,62500,62500,62500,0
20241112,153500,202654610700,62500,62500,62500,62500,0
20241112,153400,202654610700,62500,62500,62500,62500,0
20241112,153300,202654610700,62500,62500,62500,62500,0
20241112,153200,202654610700,62500,62500,62500,62500,0
20241112,153100,202654610700,62500,62500,62500,62500,0
20241112,153000,202654610700,62500,62500,62500,62500,57289
20241112,152900,199074048200,62300,62300,62300,62300,0
20241112,152800,199074048200,62300,62300,62300,62300,0
20241112,152700,199074048200,62300,62300,62300,62300,0
20241112,152600,199074048200,62300,62300,62300,62300,0
20241112,152500,199074048200,62300,62300,62300,62300,0
20241112,152400,199074048200,62300,62300,62300,62300,0
20241112,152300,199074048200,62300,62300,62300,62300,0
20241112,152200,199074048200,62300,62300,62300,62300,0
20241112,152100,199074048200,62300,62300,62300,62300,0
20241112,152000,199074048200,62300,62300,62300,62300,0
20241112,151900,199074048200,62300,62200,62300,62100,6793
20241112,151800,198651296800,62200,62200,62300,62100,11855
20241112,151700,197913927300,62300,62200,62300,62200,4418
20241112,151600,197639016100,62300,62300,62300,62200,3591
20241112,151500,197415500400,62200,62200,62300,62200,5244
20241112,151400,197089163500,62200,62200,62300,62200,3210
20241112,151300,196889415600,62200,62300,62400,62200,6660
20241112,151200,196474534100,62400,62200,62400,62200,13186
20241112,151100,195653328900,62200,62200,62300,62200,2634
20241112,151000,195489424500,62200,62200,62300,62200,2930
20241112,150900,195307076700,62200,62300,62300,62200,3081
20241112,150800,195115337700,62300,62300,62300,62200,3405
20241112,150700,194903484900,62300,62100,62300,62100,6811
20241112,150600,194480012600,62200,62100,62200,62100,2556
20241112,150500,194321216900,62100,62100,62200,62100,6413
20241112,150400,193922930200,62100,62100,62200,62100,2314
20241112,150300,193779207600,62100,62100,62200,62000,3458
20241112,150200,193564457700,62100,62100,62200,62000,16680
20241112,150100,192529120700,62100,62300,62300,62100,8511
20241112,150000,192000071100,62200,62300,62300,62200,8306
20241112,145900,191483267500,62300,62200,62300,62200,4662
20241112,145800,191193003300,62300,62300,62400,62200,4859
20241112,145700,190890236400,62300,62300,62400,62300,3454
20241112,145600,190674887400,62400,62400,62400,62200,2957
20241112,145500,190490631600,62300,62100,62400,62100,15481
20241112,145400,189527230600,62200,62200,62200,62100,6547
20241112,145300,189120586600,62200,62200,62300,62200,9433
20241112,145200,188533773700,62300,62200,62300,62200,2683
20241112,145100,188366806600,62300,62200,62300,62200,2101
20241112,145000,188236084100,62300,62200,62300,62100,6549
20241112,144900,187828716100,62200,62400,62400,62200,17073
20241112,144800,186765513400,62300,62400,62500,62300,3393
20241112,144700,186554000400,62400,62300,62500,62300,4228
20241112,144600,186290167500,62400,62400,62500,62300,3890
20241112,144500,186047468700,62400,62300,62400,62300,4213
20241112,144400,185784700500,62300,62400,62500,62300,6359
20241112,144300,185387894500,62400,62500,62500,62400,3442
20241112,144200,185173031900,62500,62500,62600,62400,3244
20241112,144100,184970283300,62500,62400,62600,62400,9685
20241112,144000,184365382200,62500,62600,62600,62400,4480
20241112,143900,184085245000,62600,62500,62600,62500,3721
20241112,143800,183852644100,62500,62500,62600,62500,1883
20241112,143700,183734940200,62500,62600,62700,62500,1532
20241112,143600,183639060900,62500,62500,62600,62400,8167
20241112,143500,183128512900,62500,62500,62600,62300,3751
20241112,143400,182894494100,62500,62700,62700,62400,10993
20241112,143300,182207486000,62700,62500,62700,62500,3861
20241112,143200,181965864700,62500,62600,62700,62500,16634
20241112,143100,180925383300,62700,62600,62700,62600,1766
20241112,143000,180814798300,62700,62600,62700,62600,2173
20241112,142900,180678720300,62700,62600,62700,62600,4804
20241112,142800,180377969600,62600,62700,62700,62500,4114
20241112,142700,180120537700,62600,62600,62700,62600,5660
20241112,142600,179766213300,62700,62600,62700,62500,7735
20241112,142500,179281760300,62600,62700,62700,62600,6463
20241112,142400,178877081600,62700,62800,62900,62600,5923
20241112,142300,178505612500,62800,62800,62900,62800,5272
20241112,142200,178174512500,62800,62900,63000,62800,7619
20241112,142100,177695251200,62900,63000,63100,62900,10400
20241112,142000,177040263200,63000,63000,63100,63000,2986
20241112,141900,176852133500,63000,63100,63100,63000,1223
20241112,141800,176775007900,63000,63000,63200,63000,4833
20241112,141700,176470109200,63100,63000,63100,63000,1097
20241112,141600,176400952800,63100,63100,63200,63000,2461
20241112,141500,176245674300,63100,63200,63200,63100,2612
20241112,141400,176080674000,63300,63200,63300,63200,857
20241112,141300,176026486400,63300,63200,63300,63100,3361
20241112,141200,175814092100,63200,63100,63200,63100,640
20241112,141100,175773697100,63100,63100,63200,63100,2157
20241112,141000,175637573200,63100,63100,63200,63000,3322
20241112,140900,175427930900,63000,63100,63200,63000,2679
20241112,140800,175259034100,63200,63100,63200,63000,3764
20241112,140700,175021467700,63100,63200,63300,63000,4474
20241112,140600,174739040700,63200,63200,63300,63000,24081
20241112,140500,173220037300,63300,63300,63400,63200,3058
20241112,140400,173026571300,63300,63300,63400,63300,1599
20241112,140300,172925301800,63300,63300,63400,63300,759
20241112,140200,172877244000,63400,63300,63400,63300,2291
20241112,140100,172732190700,63300,63300,63400,63300,1679
20241112,140000,172625853700,63300,63300,63400,63300,443
20241112,135900,172597806900,63400,63200,63400,63200,1559
20241112,135800,172499141300,63300,63200,63300,63200,2715
20241112,135700,172327382200,63200,63200,63300,63100,2633
20241112,135600,172161019000,63200,63300,63300,63100,2454
20241112,135500,172005916800,63200,63100,63400,63100,6519
20241112,135400,171593636900,63200,63200,63200,63100,7866
20241112,135300,171097259900,63100,63200,63200,63100,1068
20241112,135200,171029854300,63100,63300,63300,63100,3203
20241112,135100,170827466200,63300,63300,63300,63200,4751
20241112,135000,170527102800,63200,63300,63400,63200,4850
20241112,134900,170220264400,63300,63400,63500,63300,6266
20241112,134800,169823068300,63400,63400,63500,63300,984
20241112,134700,169760664700,63400,63500,63500,63300,3349
20241112,134600,169548327100,63500,63300,63500,63300,2878
20241112,134500,169365905200,63400,63300,63400,63200,2446
20241112,134400,169211075100,63300,63300,63400,63200,3567
20241112,134300,168985262100,63300,63200,63400,63200,3864
20241112,134200,168740701700,63200,63300,63300,63200,1128
20241112,134100,168669391800,63200,63300,63400,63200,4988
20241112,134000,168353960800,63300,63300,63400,63300,6833
20241112,133900,167921326300,63300,63400,63500,63300,2554
20241112,133800,167759459000,63400,63400,63500,63400,1062
20241112,133700,167692123900,63400,63400,63500,63400,1153
20241112,133600,167618972200,63400,63500,63500,63400,1992
20241112,133500,167492661400,63400,63400,63500,63400,1004
20241112,133400,167429002700,63400,63400,63500,63400,562
20241112,133300,167393363500,63500,63300,63500,63300,1391
20241112,133200,167305177300,63300,63300,63500,63300,2878
20241112,133100,167122803700,63300,63400,63400,63200,3783
20241112,133000,166883278100,63300,63400,63400,63200,6042
20241112,132900,166500795100,63300,63300,63400,63300,2849
20241112,132800,166320432600,63300,63300,63400,63300,931
20241112,132700,166261467800,63300,63300,63400,63300,1456
20241112,132600,166169265600,63400,63500,63500,63400,4075
20241112,132500,165910871900,63500,63600,63600,63400,3535
20241112,132400,165686312300,63500,63500,63600,63500,1400
20241112,132300,165597374000,63600,63500,63600,63500,1770
20241112,132200,165484905400,63500,63500,63600,63500,3374
20241112,132100,165270602900,63500,63500,63600,63500,1236
20241112,132000,165192060100,63600,63500,63600,63500,2375
20241112,131900,165041229200,63500,63400,63600,63400,3198
20241112,131800,164838171100,63500,63500,63500,63400,985
20241112,131700,164775705500,63500,63500,63500,63400,3869
20241112,131600,164530234800,63500,63400,63500,63400,3288
20241112,131500,164321498300,63500,63300,63500,63200,9240
20241112,131400,163736641800,63300,63400,63400,63300,7711
20241112,131300,163248294300,63400,63500,63600,63400,13098
20241112,131200,162417003000,63500,63700,63700,63500,16338
20241112,131100,161378385000,63700,63800,63900,63600,23755
20241112,131000,159863799500,63800,63900,63900,63800,1636
20241112,130900,159759315900,63800,63800,63900,63800,1952
20241112,130800,159634662000,63800,63800,63900,63800,2129
20241112,130700,159498788400,63800,63900,64000,63800,3336
20241112,130600,159285651400,64000,64000,64000,63900,1447
20241112,130500,159193166000,63900,64000,64000,63900,579
20241112,130400,159156143400,64000,63900,64000,63900,1940
20241112,130300,159032065400,64000,64100,64200,63900,8091
20241112,130200,158513702800,64200,64100,64200,64100,649
20241112,130100,158472065000,64200,64100,64200,64000,2715
20241112,130000,158298049800,64100,64000,64100,63900,3002
20241112,125900,158105900200,64000,63900,64000,63800,1523
20241112,125800,158008574800,63900,63700,64000,63700,4780
20241112,125700,157703625400,63800,63700,63800,63700,2727
20241112,125600,157529860900,63700,63700,63800,63700,5394
20241112,125500,157186232400,63700,63800,63800,63700,5741
20241112,125400,156820518600,63700,63900,63900,63700,12693
20241112,125300,156010582400,63900,63900,64000,63900,2562
20241112,125200,155846756100,64000,63900,64000,63800,3302
20241112,125100,155635757500,63900,63900,64000,63800,3981
20241112,125000,155381354700,63900,63900,64000,63800,3130
20241112,124900,155181320900,63800,63900,64000,63800,2036
20241112,124800,155051237400,63800,63900,64000,63800,9449
20241112,124700,154447462000,63900,63900,64000,63900,6052
20241112,124600,154060684400,63900,63900,64000,63900,5412
20241112,124500,153714803300,63900,64000,64000,63900,3135
20241112,124400,153514319600,64000,64100,64200,64000,13922
20241112,124300,152622953900,64100,64200,64200,64000,5892
20241112,124200,152245219600,64200,64100,64200,64100,2557
20241112,124100,152081279700,64100,64200,64300,64100,2671
20241112,124000,151909794800,64200,64100,64300,64100,2035
20241112,123900,151779198300,64100,64200,64200,64100,926
20241112,123800,151719767300,64200,64300,64400,64100,6344
20241112,123700,151312209900,64300,64400,64400,64300,1946
20241112,123600,151186980800,64400,64300,64400,64300,1271
20241112,123500,151105144800,64300,64300,64400,64200,6190
20241112,123400,150707308100,64400,64400,64400,64300,1822
20241112,123300,150590041900,64400,64300,64400,64300,1098
20241112,123200,150519423900,64300,64200,64300,64200,2977
20241112,123100,150328023700,64200,64200,64300,64100,4127
20241112,123000,150063079000,64200,64200,64200,64100,1092
20241112,122900,149993013400,64200,64200,64200,64100,863
20241112,122800,149937672100,64200,64100,64200,64100,4735
20241112,122700,149634119800,64200,64200,64200,64100,855
20241112,122600,149579252100,64100,64100,64200,64100,705
20241112,122500,149534037700,64100,64000,64200,64000,2583
20241112,122400,149368457400,64100,64100,64100,64000,2659
20241112,122300,149198119600,64000,64000,64100,64000,4084
20241112,122200,148936361600,64100,64000,64100,64000,1325
20241112,122100,148851531500,64000,64100,64100,64000,2641
20241112,122000,148682488900,64000,64100,64100,64000,1516
20241112,121900,148585423100,64000,64000,64100,64000,1314
20241112,121800,148501296200,64000,64100,64100,64000,2208
20241112,121700,148359951800,64000,64100,64200,64000,4150
20241112,121600,148093992900,64100,64200,64300,64100,9141
20241112,121500,147507308900,64300,64300,64300,64200,764
20241112,121400,147458247000,64300,64200,64300,64200,684
20241112,121300,147414306800,64200,64200,64300,64200,996
20241112,121200,147350312400,64300,64300,64300,64200,1006
20241112,121100,147285658000,64300,64300,64300,64200,2072
20241112,121000,147152467300,64300,64300,64400,64200,5407
20241112,120900,146804787300,64400,64400,64400,64300,1727
20241112,120800,146693692600,64400,64300,64400,64300,1002
20241112,120700,146629203600,64300,64400,64400,64300,590
20241112,120600,146591256100,64400,64300,64400,64300,605
20241112,120500,146552310600,64400,64300,64400,64300,2315
20241112,120400,146403307600,64400,64400,64400,64300,947
20241112,120300,146342366500,64400,64400,64400,64300,1886
20241112,120200,146220940700,64300,64300,64400,64300,6416
20241112,120100,145808193100,64300,64300,64400,64200,2739
20241112,120000,145632100500,64200,64300,64300,64200,541
20241112,115900,145597344500,64300,64200,64300,64200,3747
20241112,115800,145356705500,64200,64200,64300,64200,1171
20241112,115700,145281433000,64300,64300,64300,64200,1430
20241112,115600,145189506300,64200,64300,64300,64200,1869
20241112,115500,145069480600,64300,64200,64300,64200,1242
20241112,115400,144989674100,64200,64300,64300,64200,1811
20241112,115300,144873256100,64300,64200,64400,64200,4816
20241112,115200,144563671100,64200,64000,64300,64000,5397
20241112,115100,144217705000,64000,64000,64100,63900,5241
20241112,115000,143882259700,64000,63900,64100,63900,5667
20241112,114900,143519767300,64000,64000,64100,64000,21314
20241112,114800,142155489500,64000,64200,64200,64000,18162
20241112,114700,140991394400,64300,64300,64300,64100,5323
20241112,114600,140649627500,64200,64200,64300,64200,811
20241112,114500,140597538000,64200,64300,64300,64200,3295
20241112,114400,140385967800,64300,64300,64300,64200,2590
20241112,114300,140219616200,64200,64200,64300,64200,4358
20241112,114200,139939724400,64300,64300,64400,64200,3214
20241112,114100,139733135400,64300,64300,64400,64300,3918
20241112,114000,139481195200,64300,64400,64400,64200,11433
20241112,113900,138746040500,64400,64500,64600,64300,5957
20241112,113800,138362454700,64500,64500,64600,64400,11114
20241112,113700,137646172000,64600,64500,64600,64500,14082
20241112,113600,136737784600,64500,64600,64600,64500,2988
20241112,113500,136544941700,64500,64500,64600,64500,7669
20241112,113400,136050081000,64600,64600,64700,64500,9196
20241112,113300,135456154700,64600,64600,64700,64600,2424
20241112,113200,135299531800,64600,64700,64700,64600,2480
20241112,113100,135139260200,64700,64700,64700,64600,1531
20241112,113000,135040329600,64600,64700,64800,64600,6664
20241112,112900,134609182800,64800,64800,64800,64700,806
20241112,112800,134556978500,64800,64800,64800,64700,766
20241112,112700,134507394400,64800,64700,64800,64700,1603
20241112,112600,134403646400,64800,64700,64800,64700,2600
20241112,112500,134235281900,64800,64700,64800,64700,701
20241112,112400,134189890900,64700,64700,64800,64600,1833
20241112,112300,134071280300,64700,64700,64700,64600,3661
20241112,112200,133834465900,64700,64700,64700,64600,1195
20241112,112100,133757209600,64700,64600,64700,64600,1919
20241112,112000,133633102100,64700,64600,64700,64600,1307
20241112,111900,133548588700,64700,64600,64700,64600,965
20241112,111800,133486196900,64600,64600,64700,64600,3012
20241112,111700,133291451900,64700,64600,64700,64600,2262
20241112,111600,133145217300,64600,64800,64800,64600,2740
20241112,111500,132967890900,64700,64800,64800,64600,4854
20241112,111400,132653812600,64800,64800,64800,64700,2060
20241112,111300,132520451700,64800,64700,64800,64500,8669
20241112,111200,131960651300,64600,64600,64700,64600,13922
20241112,111100,131060965700,64700,64800,64800,64600,11267
20241112,111000,130332153000,64800,64800,64800,64700,3101
20241112,110900,130131446000,64800,64900,65000,64700,15621
20241112,110800,129118162500,64900,65000,65000,64900,663
20241112,110700,129075097600,65000,64900,65100,64900,3838
20241112,110600,128825696400,64900,65000,65000,64900,1646
20241112,110500,128718755700,65000,65100,65100,64900,5051
20241112,110400,128390479200,65100,65000,65100,65000,1286
20241112,110300,128306849800,65000,65000,65100,65000,1111
20241112,110200,128234574000,65100,65200,65200,65000,3240
20241112,110100,128023637200,65100,65100,65200,65100,663
20241112,110000,127980458600,65200,65200,65200,65100,744
20241112,105900,127931995000,65100,65100,65200,65100,3257
20241112,105800,127719835500,65100,65200,65200,65100,1910
20241112,105700,127595391500,65200,65100,65200,65100,2309
20241112,105600,127444934500,65200,65200,65200,65100,1895
20241112,105500,127321502500,65100,65300,65300,65100,3439
20241112,105400,127097230300,65300,65200,65300,65100,4480
20241112,105300,126804981900,65100,65100,65200,65100,3117
20241112,105200,126601960000,65200,65100,65200,65000,2295
20241112,105100,126452540200,65200,65100,65200,65100,754
20241112,105000,126403416400,65200,65100,65200,65000,1449
20241112,104900,126309082800,65100,65200,65200,65000,4554
20241112,104800,126012649200,65100,65200,65200,65000,3313
20241112,104700,125796858100,65200,64800,65200,64800,7850
20241112,104600,125286718100,64900,64800,64900,64700,3337
20241112,104500,125070470300,64700,64800,64800,64600,18888
20241112,104400,123848251600,64800,64800,64900,64700,3273
20241112,104300,123636330600,64800,64900,65000,64700,13583
20241112,104200,122755552600,65000,65000,65000,64900,2203
20241112,104100,122612447400,65000,64900,65000,64900,2302
20241112,104000,122462914300,64900,64900,65000,64900,1482
20241112,103900,122366701300,65000,65000,65000,64900,1546
20241112,103800,122266287900,64900,64900,65000,64900,2480
20241112,103700,122105243500,64900,64900,65000,64800,2720
20241112,103600,121928658400,64800,64900,64900,64800,1104
20241112,103500,121857062900,64800,65000,65000,64800,5269
20241112,103400,121515439800,65000,65000,65100,64900,3796
20241112,103300,121268730800,65100,64900,65100,64800,10737
20241112,103200,120571695600,64900,65000,65000,64900,3286
20241112,103100,120358421200,65000,65000,65000,64900,6105
20241112,103000,119961761000,65100,65100,65200,65000,4816
20241112,102900,119648152000,65200,65000,65200,65000,5532
20241112,102800,119287909500,65000,65000,65100,65000,1658
20241112,102700,119180065300,65100,64900,65100,64900,4413
20241112,102600,118893201900,64900,65000,65000,64800,25062
20241112,102500,117266432700,65000,65200,65200,65000,23180
20241112,102400,115758221300,65200,65300,65300,65100,19145
20241112,102300,114510322800,65300,65300,65400,65200,10505
20241112,102200,113824347500,65400,65300,65400,65300,2161
20241112,102100,113683167400,65300,65400,65400,65300,4981
20241112,102000,113357656700,65400,65400,65400,65300,1971
20241112,101900,113228810600,65300,65400,65400,65300,2545
20241112,101800,113062578600,65300,65400,65400,65300,3323
20241112,101700,112845462700,65400,65300,65400,65200,8271
20241112,101600,112305253700,65300,65300,65400,65200,7564
20241112,101500,111811357100,65400,65400,65400,65200,9510
20241112,101400,111190440100,65300,65400,65400,65300,11109
20241112,101300,110464824800,65400,65300,65400,65300,6184
20241112,101200,110060861700,65400,65500,65600,65300,20123
20241112,101100,108743931000,65600,65700,65700,65500,19566
20241112,101000,107461208500,65600,65800,65800,65600,4062
20241112,100900,107194391400,65800,65700,65800,65600,7441
20241112,100800,106705470000,65800,65700,65800,65600,3390
20241112,100700,106482598300,65700,65700,65800,65600,5154
20241112,100600,106144159800,65600,65800,65800,65600,6592
20241112,100500,105711038300,65700,65700,65800,65600,6922
20241112,100400,105256278200,65600,65700,65800,65600,8424
20241112,100300,104702986200,65700,65700,65800,65700,2990
20241112,100200,104506414800,65800,65800,65900,65700,5066
20241112,100100,104173077700,65900,65900,65900,65800,3645
20241112,100000,103932985600,65900,66000,66100,65800,11019
20241112,095900,103206407900,66000,66000,66000,65900,3937
20241112,095800,102946675300,66000,65900,66000,65900,2529
20241112,095700,102779867700,66000,66000,66100,65900,12714
20241112,095600,101941250600,66000,66000,66100,65900,9074
20241112,095500,101342354100,66000,65800,66100,65700,9936
20241112,095400,100687167900,65800,65700,65900,65700,10841
20241112,095300,99973609400,65700,65600,65800,65600,6665
20241112,095200,99535844000,65700,65600,65700,65500,9029
20241112,095100,98943692100,65600,65600,65700,65500,6652
20241112,095000,98507224900,65600,65700,65800,65500,20248
20241112,094900,97178280900,65800,65800,65900,65700,9254
20241112,094800,96569760200,65900,65900,65900,65800,16701
20241112,094700,95470432100,65900,66400,66400,65800,13730
20241112,094600,94563686100,66300,65900,66400,65900,24784
20241112,094500,92924952200,66000,65800,66000,65800,3594
20241112,094400,92688192000,65900,65900,66000,65700,7379
20241112,094300,92202283700,65900,65600,66200,65500,26011
20241112,094200,90489137300,65600,66000,66000,65600,23384
20241112,094100,88950709400,66000,66400,66500,65900,28017
20241112,094000,87095598900,66400,66400,66500,66300,29384
20241112,093900,85144449100,66300,66200,66400,66200,24822
20241112,093800,83496617100,66300,66000,66300,66000,19122
20241112,093700,82230173600,66000,65900,66100,65800,19439
20241112,093600,80949309100,66000,66300,66300,65900,26812
20241112,093500,79176514200,66300,66100,66400,66100,27080
20241112,093400,77381942200,66200,66200,66300,66000,27287
20241112,093300,75577542100,66300,66300,66400,66200,30125
20241112,093200,73580210900,66300,66100,66300,66000,34252
20241112,093100,71313619500,66100,66000,66200,65900,34161
20241112,093000,69056102900,66000,65500,66000,65400,30998
20241112,092900,67018496500,65400,65400,65500,65300,12241
20241112,092800,66218348600,65400,65500,65500,65400,11427
20241112,092700,65470588900,65500,65400,65500,65400,6561
20241112,092600,65041197800,65500,65300,65500,65200,19727
20241112,092500,63752026900,65300,65100,65300,65100,15693
20241112,092400,62729250100,65100,65400,65400,65100,31072
20241112,092300,60704444500,65400,65400,65500,65300,9487
20241112,092200,60083915100,65500,65500,65600,65300,16910
20241112,092100,58977303000,65500,65300,65600,65300,12672
20241112,092000,58148069200,65300,65600,65700,65300,27651
20241112,091900,56337656100,65500,65500,65600,65500,17714
20241112,091800,55177103200,65500,66000,66000,65500,35608
20241112,091700,52839796000,65900,66200,66200,65900,12460
20241112,091600,52017484400,66200,66100,66200,65900,42166
20241112,091500,49230962200,66000,66100,66200,66000,23374
20241112,091400,47687211000,66200,66400,66500,66000,40261
20241112,091300,45019071700,66400,66400,66500,66300,38630
20241112,091200,42454559700,66400,65900,66400,65700,73743
20241112,091100,37575797100,65900,65700,66100,65700,19520
20241112,091000,36289147000,65800,65900,66100,65600,42787
20241112,090900,33470408600,66000,65800,66200,65700,54166
20241112,090800,29898945200,65800,66100,66100,65700,42963
20241112,090700,27066899500,66100,65900,66100,65800,64348
20241112,090600,22823772300,65900,65400,65900,65400,54233
20241112,090500,19264017600,65400,65500,65600,65300,35573
20241112,090400,16935804900,65600,65600,65700,65400,32080
20241112,090300,14833927800,65600,65300,65900,65200,65210
20241112,090200,10559055300,65300,64800,65300,64700,53523
20241112,090100,7077343200,64700,64400,64900,64300,51291
20241112,090000,3767912200,64300,64500,64600,64100,57355