KissMeData/064350/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,194000,96228586900,64800,64800,64800,64800,37340
20241115,193900,96228586900,64800,64800,64800,64800,0
20241115,193800,96228586900,64800,64800,64800,64800,0
20241115,193700,96228586900,64800,64800,64800,64800,0
20241115,193600,96228586900,64800,64800,64800,64800,0
20241115,193500,96228586900,64800,64800,64800,64800,0
20241115,193400,96228586900,64800,64800,64800,64800,0
20241115,193300,96228586900,64800,64800,64800,64800,0
20241115,193200,96228586900,64800,64800,64800,64800,0
20241115,193100,96228586900,64800,64800,64800,64800,0
20241115,193000,96228586900,64800,64800,64800,64800,0
20241115,192900,96228586900,64800,64800,64800,64800,0
20241115,192800,96228586900,64800,64800,64800,64800,0
20241115,192700,96228586900,64800,64800,64800,64800,0
20241115,192600,96228586900,64800,64800,64800,64800,0
20241115,192500,96228586900,64800,64800,64800,64800,0
20241115,192400,96228586900,64800,64800,64800,64800,0
20241115,192300,96228586900,64800,64800,64800,64800,0
20241115,192200,96228586900,64800,64800,64800,64800,0
20241115,192100,96228586900,64800,64800,64800,64800,0
20241115,192000,96228586900,64800,64800,64800,64800,0
20241115,191900,96228586900,64800,64800,64800,64800,0
20241115,191800,96228586900,64800,64800,64800,64800,0
20241115,191700,96228586900,64800,64800,64800,64800,0
20241115,191600,96228586900,64800,64800,64800,64800,0
20241115,191500,96228586900,64800,64800,64800,64800,0
20241115,191400,96228586900,64800,64800,64800,64800,0
20241115,191300,96228586900,64800,64800,64800,64800,0
20241115,191200,96228586900,64800,64800,64800,64800,0
20241115,191100,96228586900,64800,64800,64800,64800,0
20241115,191000,96228586900,64800,64800,64800,64800,37340
20241115,190900,96228586900,64800,64800,64800,64800,0
20241115,190800,96228586900,64800,64800,64800,64800,0
20241115,190700,96228586900,64800,64800,64800,64800,0
20241115,190600,96228586900,64800,64800,64800,64800,0
20241115,190500,96228586900,64800,64800,64800,64800,0
20241115,190400,96228586900,64800,64800,64800,64800,0
20241115,190300,96228586900,64800,64800,64800,64800,0
20241115,190200,96228586900,64800,64800,64800,64800,0
20241115,190100,96228586900,64800,64800,64800,64800,0
20241115,190000,96228586900,64800,64800,64800,64800,0
20241115,185900,96228586900,64800,64800,64800,64800,0
20241115,185800,96228586900,64800,64800,64800,64800,0
20241115,185700,96228586900,64800,64800,64800,64800,0
20241115,185600,96228586900,64800,64800,64800,64800,0
20241115,185500,96228586900,64800,64800,64800,64800,0
20241115,185400,96228586900,64800,64800,64800,64800,0
20241115,185300,96228586900,64800,64800,64800,64800,0
20241115,185200,96228586900,64800,64800,64800,64800,0
20241115,185100,96228586900,64800,64800,64800,64800,0
20241115,185000,96228586900,64800,64800,64800,64800,0
20241115,184900,96228586900,64800,64800,64800,64800,0
20241115,184800,96228586900,64800,64800,64800,64800,0
20241115,184700,96228586900,64800,64800,64800,64800,0
20241115,184600,96228586900,64800,64800,64800,64800,0
20241115,184500,96228586900,64800,64800,64800,64800,0
20241115,184400,96228586900,64800,64800,64800,64800,0
20241115,184300,96228586900,64800,64800,64800,64800,0
20241115,184200,96228586900,64800,64800,64800,64800,0
20241115,184100,96228586900,64800,64800,64800,64800,0
20241115,184000,96228586900,64800,64800,64800,64800,37340
20241115,183900,96228586900,64800,64800,64800,64800,0
20241115,183800,96228586900,64800,64800,64800,64800,0
20241115,183700,96228586900,64800,64800,64800,64800,0
20241115,183600,96228586900,64800,64800,64800,64800,0
20241115,183500,96228586900,64800,64800,64800,64800,0
20241115,183400,96228586900,64800,64800,64800,64800,0
20241115,183300,96228586900,64800,64800,64800,64800,0
20241115,183200,96228586900,64800,64800,64800,64800,0
20241115,183100,96228586900,64800,64800,64800,64800,0
20241115,183000,96228586900,64800,64800,64800,64800,0
20241115,182900,96228586900,64800,64800,64800,64800,0
20241115,182800,96228586900,64800,64800,64800,64800,0
20241115,182700,96228586900,64800,64800,64800,64800,0
20241115,182600,96228586900,64800,64800,64800,64800,0
20241115,182500,96228586900,64800,64800,64800,64800,0
20241115,182400,96228586900,64800,64800,64800,64800,0
20241115,182300,96228586900,64800,64800,64800,64800,0
20241115,182200,96228586900,64800,64800,64800,64800,0
20241115,182100,96228586900,64800,64800,64800,64800,0
20241115,182000,96228586900,64800,64800,64800,64800,0
20241115,181900,96228586900,64800,64800,64800,64800,0
20241115,181800,96228586900,64800,64800,64800,64800,0
20241115,181700,96228586900,64800,64800,64800,64800,0
20241115,181600,96228586900,64800,64800,64800,64800,0
20241115,181500,96228586900,64800,64800,64800,64800,0
20241115,181400,96228586900,64800,64800,64800,64800,0
20241115,181300,96228586900,64800,64800,64800,64800,0
20241115,181200,96228586900,64800,64800,64800,64800,0
20241115,181100,96228586900,64800,64800,64800,64800,0
20241115,181000,96228586900,64800,64800,64800,64800,37340
20241115,180900,96228586900,64800,64800,64800,64800,0
20241115,180800,96228586900,64800,64800,64800,64800,0
20241115,180700,96228586900,64800,64800,64800,64800,0
20241115,180600,96228586900,64800,64800,64800,64800,0
20241115,180500,96228586900,64800,64800,64800,64800,0
20241115,180400,96228586900,64800,64800,64800,64800,0
20241115,180300,96228586900,64800,64800,64800,64800,0
20241115,180200,96228586900,64800,64800,64800,64800,0
20241115,180100,96228586900,64800,64800,64800,64800,0
20241115,180000,96228586900,64800,64800,64800,64800,0
20241115,175900,96228586900,64800,64800,64800,64800,0
20241115,175800,96228586900,64800,64800,64800,64800,0
20241115,175700,96228586900,64800,64800,64800,64800,0
20241115,175600,96228586900,64800,64800,64800,64800,0
20241115,175500,96228586900,64800,64800,64800,64800,0
20241115,175400,96228586900,64800,64800,64800,64800,0
20241115,175300,96228586900,64800,64800,64800,64800,0
20241115,175200,96228586900,64800,64800,64800,64800,0
20241115,175100,96228586900,64800,64800,64800,64800,0
20241115,175000,96228586900,64800,64800,64800,64800,0
20241115,174900,96228586900,64800,64800,64800,64800,0
20241115,174800,96228586900,64800,64800,64800,64800,0
20241115,174700,96228586900,64800,64800,64800,64800,0
20241115,174600,96228586900,64800,64800,64800,64800,0
20241115,174500,96228586900,64800,64800,64800,64800,0
20241115,174400,96228586900,64800,64800,64800,64800,0
20241115,174300,96228586900,64800,64800,64800,64800,0
20241115,174200,96228586900,64800,64800,64800,64800,0
20241115,174100,96228586900,64800,64800,64800,64800,0
20241115,174000,96228586900,64800,64800,64800,64800,37340
20241115,173900,96228586900,64800,64800,64800,64800,0
20241115,173800,96228586900,64800,64800,64800,64800,0
20241115,173700,96228586900,64800,64800,64800,64800,0
20241115,173600,96228586900,64800,64800,64800,64800,0
20241115,173500,96228586900,64800,64800,64800,64800,0
20241115,173400,96228586900,64800,64800,64800,64800,0
20241115,173300,96228586900,64800,64800,64800,64800,0
20241115,173200,96228586900,64800,64800,64800,64800,0
20241115,173100,96228586900,64800,64800,64800,64800,0
20241115,173000,96228586900,64800,64800,64800,64800,0
20241115,172900,96228586900,64800,64800,64800,64800,0
20241115,172800,96228586900,64800,64800,64800,64800,0
20241115,172700,96228586900,64800,64800,64800,64800,0
20241115,172600,96228586900,64800,64800,64800,64800,0
20241115,172500,96228586900,64800,64800,64800,64800,0
20241115,172400,96228586900,64800,64800,64800,64800,0
20241115,172300,96228586900,64800,64800,64800,64800,0
20241115,172200,96228586900,64800,64800,64800,64800,0
20241115,172100,96228586900,64800,64800,64800,64800,0
20241115,172000,96228586900,64800,64800,64800,64800,0
20241115,171900,96228586900,64800,64800,64800,64800,0
20241115,171800,96228586900,64800,64800,64800,64800,0
20241115,171700,96228586900,64800,64800,64800,64800,0
20241115,171600,96228586900,64800,64800,64800,64800,0
20241115,171500,96228586900,64800,64800,64800,64800,0
20241115,171400,96228586900,64800,64800,64800,64800,0
20241115,171300,96228586900,64800,64800,64800,64800,0
20241115,171200,96228586900,64800,64800,64800,64800,0
20241115,171100,96228586900,64800,64800,64800,64800,0
20241115,171000,96228586900,64800,64800,64800,64800,37340
20241115,170900,96228586900,64800,64800,64800,64800,0
20241115,170800,96228586900,64800,64800,64800,64800,0
20241115,170700,96228586900,64800,64800,64800,64800,0
20241115,170600,96228586900,64800,64800,64800,64800,0
20241115,170500,96228586900,64800,64800,64800,64800,0
20241115,170400,96228586900,64800,64800,64800,64800,0
20241115,170300,96228586900,64800,64800,64800,64800,0
20241115,170200,96228586900,64800,64800,64800,64800,0
20241115,170100,96228586900,64800,64800,64800,64800,0
20241115,170000,96228586900,64800,64800,64800,64800,0
20241115,165900,96228586900,64800,64800,64800,64800,0
20241115,165800,96228586900,64800,64800,64800,64800,0
20241115,165700,96228586900,64800,64800,64800,64800,0
20241115,165600,96228586900,64800,64800,64800,64800,0
20241115,165500,96228586900,64800,64800,64800,64800,0
20241115,165400,96228586900,64800,64800,64800,64800,0
20241115,165300,96228586900,64800,64800,64800,64800,0
20241115,165200,96228586900,64800,64800,64800,64800,0
20241115,165100,96228586900,64800,64800,64800,64800,0
20241115,165000,96228586900,64800,64800,64800,64800,0
20241115,164900,96228586900,64800,64800,64800,64800,0
20241115,164800,96228586900,64800,64800,64800,64800,0
20241115,164700,96228586900,64800,64800,64800,64800,0
20241115,164600,96228586900,64800,64800,64800,64800,0
20241115,164500,96228586900,64800,64800,64800,64800,0
20241115,164400,96228586900,64800,64800,64800,64800,0
20241115,164300,96228586900,64800,64800,64800,64800,0
20241115,164200,96228586900,64800,64800,64800,64800,0
20241115,164100,96228586900,64800,64800,64800,64800,0
20241115,164000,96228586900,64800,64800,64800,64800,37340
20241115,163900,96228586900,64800,64800,64800,64800,0
20241115,163800,96228586900,64800,64800,64800,64800,0
20241115,163700,96228586900,64800,64800,64800,64800,0
20241115,163600,96228586900,64800,64800,64800,64800,0
20241115,163500,96228586900,64800,64800,64800,64800,0
20241115,163400,96228586900,64800,64800,64800,64800,0
20241115,163300,96228586900,64800,64800,64800,64800,0
20241115,163200,96228586900,64800,64800,64800,64800,0
20241115,163100,96228586900,64800,64800,64800,64800,0
20241115,163000,96228586900,64800,64800,64800,64800,0
20241115,162900,96228586900,64800,64800,64800,64800,0
20241115,162800,96228586900,64800,64800,64800,64800,0
20241115,162700,96228586900,64800,64800,64800,64800,0
20241115,162600,96228586900,64800,64800,64800,64800,0
20241115,162500,96228586900,64800,64800,64800,64800,0
20241115,162400,96228586900,64800,64800,64800,64800,0
20241115,162300,96228586900,64800,64800,64800,64800,0
20241115,162200,96228586900,64800,64800,64800,64800,0
20241115,162100,96228586900,64800,64800,64800,64800,0
20241115,162000,96228586900,64800,64800,64800,64800,0
20241115,161900,96228586900,64800,64800,64800,64800,0
20241115,161800,96228586900,64800,64800,64800,64800,0
20241115,161700,96228586900,64800,64800,64800,64800,0
20241115,161600,96228586900,64800,64800,64800,64800,0
20241115,161500,96228586900,64800,64800,64800,64800,0
20241115,161400,96228586900,64800,64800,64800,64800,0
20241115,161300,96228586900,64800,64800,64800,64800,0
20241115,161200,96228586900,64800,64800,64800,64800,0
20241115,161100,96228586900,64800,64800,64800,64800,0
20241115,161000,96228586900,64800,64800,64800,64800,37340
20241115,160900,96228586900,64800,64800,64800,64800,0
20241115,160800,96228586900,64800,64800,64800,64800,0
20241115,160700,96228586900,64800,64800,64800,64800,0
20241115,160600,96228586900,64800,64800,64800,64800,0
20241115,160500,96228586900,64800,64800,64800,64800,0
20241115,160400,96228586900,64800,64800,64800,64800,0
20241115,160300,96228586900,64800,64800,64800,64800,0
20241115,160200,96228586900,64800,64800,64800,64800,0
20241115,160100,96228586900,64800,64800,64800,64800,0
20241115,160000,96228586900,64800,64800,64800,64800,0
20241115,155900,96228586900,64800,64800,64800,64800,0
20241115,155800,96228586900,64800,64800,64800,64800,0
20241115,155700,96228586900,64800,64800,64800,64800,0
20241115,155600,96228586900,64800,64800,64800,64800,0
20241115,155500,96228586900,64800,64800,64800,64800,0
20241115,155400,96228586900,64800,64800,64800,64800,0
20241115,155300,96228586900,64800,64800,64800,64800,0
20241115,155200,96228586900,64800,64800,64800,64800,0
20241115,155100,96228586900,64800,64800,64800,64800,0
20241115,155000,96228586900,64800,64800,64800,64800,0
20241115,154900,96228586900,64800,64800,64800,64800,0
20241115,154800,96228586900,64800,64800,64800,64800,0
20241115,154700,96228586900,64800,64800,64800,64800,0
20241115,154600,96228586900,64800,64800,64800,64800,0
20241115,154500,96228586900,64800,64800,64800,64800,0
20241115,154400,96228586900,64800,64800,64800,64800,0
20241115,154300,96228586900,64800,64800,64800,64800,0
20241115,154200,96228586900,64800,64800,64800,64800,0
20241115,154100,96228586900,64800,64800,64800,64800,0
20241115,154000,96228586900,64800,64800,64800,64800,37340
20241115,153900,96228586900,64800,64800,64800,64800,0
20241115,153800,96228586900,64800,64800,64800,64800,0
20241115,153700,96228586900,64800,64800,64800,64800,0
20241115,153600,96228586900,64800,64800,64800,64800,0
20241115,153500,96228586900,64800,64800,64800,64800,0
20241115,153400,96228586900,64800,64800,64800,64800,0
20241115,153300,96228586900,64800,64800,64800,64800,0
20241115,153200,96228586900,64800,64800,64800,64800,0
20241115,153100,96228586900,64800,64800,64800,64800,0
20241115,153000,96228586900,64800,64800,64800,64800,37340
20241115,152900,93808954900,64900,64900,64900,64900,0
20241115,152800,93808954900,64900,64900,64900,64900,0
20241115,152700,93808954900,64900,64900,64900,64900,0
20241115,152600,93808954900,64900,64900,64900,64900,0
20241115,152500,93808954900,64900,64900,64900,64900,0
20241115,152400,93808954900,64900,64900,64900,64900,0
20241115,152300,93808954900,64900,64900,64900,64900,0
20241115,152200,93808954900,64900,64900,64900,64900,0
20241115,152100,93808954900,64900,64900,64900,64900,0
20241115,152000,93808954900,64900,64900,64900,64900,0
20241115,151900,93808954900,64900,65000,65100,64900,6955
20241115,151800,93357192200,65000,65000,65100,65000,3423
20241115,151700,93134541700,65000,65000,65100,64900,7647
20241115,151600,92637116500,65000,65000,65100,65000,7487
20241115,151500,92149935400,65100,64900,65100,64900,15096
20241115,151400,91168818800,64900,65000,65100,64900,6905
20241115,151300,90720126400,65000,65000,65200,64900,8449
20241115,151200,90170626200,65200,65100,65200,65000,6149
20241115,151100,89770140400,65100,65000,65200,65000,8942
20241115,151000,89188127900,65100,65100,65100,65000,6797
20241115,150900,88745830000,65000,64900,65100,64900,8056
20241115,150800,88222099900,64900,64800,65000,64800,4864
20241115,150700,87906538800,64800,64900,65000,64800,2849
20241115,150600,87721805600,64900,64900,65000,64800,2951
20241115,150500,87530248900,64900,65200,65200,64800,15987
20241115,150400,86490495700,65200,65100,65200,65000,15311
20241115,150300,85494057500,65100,64800,65200,64800,47902
20241115,150200,82381015300,64800,64800,64900,64700,5790
20241115,150100,82005968800,64800,64700,64900,64700,5315
20241115,150000,81661332300,64700,64800,64900,64600,13345
20241115,145900,80797156400,64800,64900,64900,64700,6619
20241115,145800,80368265200,64900,64800,64900,64700,7293
20241115,145700,79895672400,64700,64700,64800,64700,11993
20241115,145600,79118787800,64700,64600,64800,64500,21862
20241115,145500,77704500200,64600,64600,64700,64500,9169
20241115,145400,77112258400,64600,64600,64700,64500,10385
20241115,145300,76441189200,64600,64600,64700,64500,7164
20241115,145200,75978311100,64600,64500,64700,64300,19837
20241115,145100,74698558900,64500,64700,64700,64400,12388
20241115,145000,73898832600,64700,64600,64700,64500,12089
20241115,144900,73117231000,64600,64300,64700,64200,43684
20241115,144800,70302376400,64200,64200,64300,64000,20942
20241115,144700,68959109900,64200,63900,64200,63900,8333
20241115,144600,68425343900,64000,63900,64000,63800,7204
20241115,144500,67964746100,63900,63700,63900,63700,4293
20241115,144400,67690744100,63700,63800,63900,63700,3182
20241115,144300,67487779600,63800,63700,63800,63700,5343
20241115,144200,67147069000,63800,63600,63800,63500,5429
20241115,144100,66801474200,63600,63500,63700,63500,1703
20241115,144000,66693213600,63500,63500,63700,63400,6793
20241115,143900,66261388000,63400,63500,63500,63300,1693
20241115,143800,66154000800,63500,63300,63500,63300,1976
20241115,143700,66028799800,63400,63300,63500,63300,1227
20241115,143600,65951053500,63300,63300,63600,63300,3308
20241115,143500,65741198900,63300,63400,63400,63300,1632
20241115,143400,65637845900,63400,63400,63500,63300,2029
20241115,143300,65509268000,63500,63300,63500,63300,2002
20241115,143200,65382366300,63400,63400,63400,63300,2348
20241115,143100,65233710200,63400,63300,63400,63300,3029
20241115,143000,65041931900,63400,63400,63500,63300,1316
20241115,142900,64958567900,63400,63300,63400,63300,2103
20241115,142800,64825393400,63300,63400,63500,63300,1502
20241115,142700,64730150600,63400,63300,63400,63300,2429
20241115,142600,64576305800,63400,63400,63400,63300,1560
20241115,142500,64477476100,63300,63300,63400,63300,2496
20241115,142400,64319419000,63200,63200,63400,63200,2098
20241115,142300,64186677300,63200,63200,63300,63200,1624
20241115,142200,64083974000,63200,63200,63300,63200,1980
20241115,142100,63958758800,63300,63200,63300,63200,2864
20241115,142000,63777667000,63300,63300,63400,63200,1827
20241115,141900,63662133200,63300,63400,63400,63200,1185
20241115,141800,63587179400,63300,63200,63400,63200,1591
20241115,141700,63486553900,63300,63200,63400,63200,1986
20241115,141600,63360900200,63300,63300,63400,63200,1785
20241115,141500,63248045100,63200,63300,63400,63200,1383
20241115,141400,63160587400,63300,63200,63400,63200,2173
20241115,141300,63023161700,63200,63300,63400,63200,1253
20241115,141200,62943936100,63300,63200,63400,63200,2392
20241115,141100,62792488800,63300,63200,63300,63100,1716
20241115,141000,62683980600,63200,63300,63300,63200,1821
20241115,140900,62568853100,63200,63100,63300,63100,2290
20241115,140800,62424186800,63200,63100,63300,63100,10341
20241115,140700,61771491700,63100,63100,63300,63100,4076
20241115,140600,61514091000,63200,63200,63300,63100,3011
20241115,140500,61323833600,63300,63200,63300,63200,4218
20241115,140400,61057200500,63200,63300,63400,63200,2917
20241115,140300,60872653600,63300,63400,63400,63300,3191
20241115,140200,60670561900,63400,63400,63400,63300,1220
20241115,140100,60593313500,63300,63500,63500,63300,2273
20241115,140000,60449333400,63400,63400,63500,63300,2083
20241115,135900,60317257900,63400,63300,63500,63300,2717
20241115,135800,60145133000,63400,63500,63500,63300,2490
20241115,135700,59987290800,63400,63400,63600,63400,3523
20241115,135600,59763594200,63400,63400,63500,63400,2210
20241115,135500,59623418400,63500,63500,63600,63400,3665
20241115,135400,59390666600,63600,63600,63700,63500,2969
20241115,135300,59201792400,63600,63600,63700,63600,1461
20241115,135200,59108836000,63600,63700,63800,63600,3167
20241115,135100,58907282400,63700,63900,63900,63700,3090
20241115,135000,58710214500,63800,63900,64000,63800,2722
20241115,134900,58536256000,64000,64100,64200,63900,7231
20241115,134800,58072882300,64100,64100,64200,64100,2886
20241115,134700,57887835000,64100,64100,64200,64100,3260
20241115,134600,57678799200,64200,64000,64200,64000,3953
20241115,134500,57425436100,64000,64000,64100,63900,1518
20241115,134400,57328303400,64000,64000,64100,63900,2899
20241115,134300,57142764000,64000,63900,64000,63900,6270
20241115,134200,56741520800,64000,64000,64000,63900,705
20241115,134100,56696428800,64000,63800,64000,63800,1383
20241115,134000,56608058400,63900,63800,63900,63800,1724
20241115,133900,56497980000,63900,63900,64000,63800,2346
20241115,133800,56348080800,63800,63900,63900,63800,6961
20241115,133700,55903470400,63800,63800,64000,63800,6820
20241115,133600,55467788100,63800,63800,63800,63700,4101
20241115,133500,55206151600,63800,63700,63800,63600,3941
20241115,133400,54955028800,63700,63700,63800,63700,2171
20241115,133300,54816633500,63700,63400,63800,63400,23685
20241115,133200,53309123700,63400,63300,63500,63300,2765
20241115,133100,53133798800,63300,63400,63400,63300,879
20241115,133000,53078096000,63300,63500,63500,63300,11169
20241115,132900,52370010600,63500,63500,63500,63400,1194
20241115,132800,52294223200,63400,63400,63500,63400,587
20241115,132700,52256982700,63400,63400,63500,63400,1333
20241115,132600,52172364500,63500,63400,63500,63400,960
20241115,132500,52111482700,63400,63500,63500,63400,792
20241115,132400,52061218500,63500,63500,63500,63400,553
20241115,132300,52026147900,63400,63500,63500,63400,2003
20241115,132200,51899108100,63500,63500,63500,63400,529
20241115,132100,51865553800,63400,63500,63500,63400,668
20241115,132000,51823193300,63500,63400,63500,63400,743
20241115,131900,51776067800,63400,63400,63500,63400,1209
20241115,131800,51699320900,63500,63400,63500,63400,2055
20241115,131700,51569019200,63500,63400,63500,63400,546
20241115,131600,51534380200,63400,63400,63500,63300,6569
20241115,131500,51118033000,63500,63500,63500,63400,3361
20241115,131400,50904625600,63400,63400,63500,63400,689
20241115,131300,50860931700,63400,63400,63500,63400,771
20241115,131200,50812038900,63400,63400,63500,63400,681
20241115,131100,50768806800,63400,63400,63500,63400,713
20241115,131000,50723597800,63500,63400,63500,63400,466
20241115,130900,50694043700,63500,63400,63500,63300,5096
20241115,130800,50370909700,63300,63300,63400,63300,1026
20241115,130700,50305950500,63300,63300,63400,63300,568
20241115,130600,50269958900,63400,63400,63400,63300,868
20241115,130500,50214955200,63300,63200,63400,63200,709
20241115,130400,50170066900,63200,63300,63300,63200,2112
20241115,130300,50036413700,63200,63300,63300,63200,746
20241115,130200,49989240900,63300,63200,63300,63200,603
20241115,130100,49951084100,63200,63200,63300,63200,1989
20241115,130000,49825365000,63300,63200,63300,63200,819
20241115,125900,49773590400,63200,63200,63300,63200,1434
20241115,125800,49682951400,63200,63100,63300,63100,1448
20241115,125700,49591457400,63200,63100,63200,63100,910
20241115,125600,49533958300,63100,63100,63200,63100,1015
20241115,125500,49469898900,63200,63200,63200,63000,724
20241115,125400,49424228800,63100,63100,63200,63000,5196
20241115,125300,49096381000,63200,63100,63200,63100,1080
20241115,125200,49028170700,63200,63100,63200,63100,1219
20241115,125100,48951175000,63100,63100,63200,63100,373
20241115,125000,48927630600,63100,63100,63200,63100,1194
20241115,124900,48852243900,63200,63100,63200,63100,838
20241115,124800,48799335700,63100,63100,63200,63100,1429
20241115,124700,48709076900,63200,63100,63200,63100,1294
20241115,124600,48627383400,63200,63100,63200,63100,568
20241115,124500,48591537200,63100,63200,63200,63100,855
20241115,124400,48537574000,63100,63100,63200,63100,1382
20241115,124300,48450358900,63100,63100,63200,63100,845
20241115,124200,48397021700,63100,63200,63300,63100,1854
20241115,124100,48279955700,63200,63200,63200,63100,446
20241115,124000,48251805900,63200,63200,63200,63100,594
20241115,123900,48214300300,63200,63100,63200,63100,704
20241115,123800,48169867200,63100,63100,63300,63100,2420
20241115,123700,48016983600,63200,63200,63300,63100,2316
20241115,123600,47870609400,63200,63300,63300,63200,412
20241115,123500,47844563000,63200,63200,63300,63200,1925
20241115,123400,47722881300,63200,63200,63300,63200,452
20241115,123300,47694302800,63200,63100,63300,63100,1068
20241115,123200,47626790000,63100,63100,63200,63100,685
20241115,123100,47583560800,63100,63200,63200,63100,347
20241115,123000,47561658600,63200,63100,63200,63100,668
20241115,122900,47519468500,63100,63100,63400,63100,3141
20241115,122800,47320917700,63100,63200,63200,63100,775
20241115,122700,47271973900,63100,63100,63200,63100,535
20241115,122600,47238205900,63100,63200,63200,63100,1063
20241115,122500,47171127800,63100,63100,63300,63100,1331
20241115,122400,47087091900,63100,63100,63100,63000,1290
20241115,122300,47005783700,63100,63100,63100,63000,583
20241115,122200,46969015600,63100,63000,63200,63000,563
20241115,122100,46933503700,63000,63100,63200,63000,1024
20241115,122000,46868902900,63100,63100,63200,63000,742
20241115,121900,46822091500,63100,63000,63100,63000,1593
20241115,121800,46721621000,63100,63000,63100,63000,678
20241115,121700,46678870700,63000,63100,63200,63000,3771
20241115,121600,46441078300,63100,63100,63200,63100,3477
20241115,121500,46221632900,63300,63200,63300,63100,2271
20241115,121400,46078119200,63200,63200,63300,63100,866
20241115,121300,46023415900,63200,63300,63300,63200,2527
20241115,121200,45863702700,63300,63300,63300,63200,584
20241115,121100,45826755600,63300,63200,63300,63200,599
20241115,121000,45788879300,63200,63200,63300,63200,507
20241115,120900,45756827100,63300,63200,63300,63200,830
20241115,120800,45704322700,63200,63400,63400,63200,1209
20241115,120700,45627807800,63300,63400,63400,63200,2330
20241115,120600,45480316600,63400,63300,63400,63300,913
20241115,120500,45422460600,63300,63500,63500,63300,2098
20241115,120400,45289450000,63400,63300,63500,63300,1515
20241115,120300,45193419800,63300,63400,63400,63300,642
20241115,120200,45152759700,63400,63400,63500,63300,1686
20241115,120100,45045859000,63500,63400,63500,63400,695
20241115,120000,45001778800,63500,63500,63500,63400,575
20241115,115900,44965292300,63500,63400,63500,63400,282
20241115,115800,44947405200,63400,63500,63500,63400,640
20241115,115700,44906792400,63500,63600,63600,63500,3459
20241115,115600,44687112100,63600,63600,63600,63500,751
20241115,115500,44639378600,63600,63600,63600,63500,1642
20241115,115400,44534980400,63500,63400,63600,63300,7851
20241115,115300,44036821400,63300,63200,63400,63200,2950
20241115,115200,43850012900,63200,63200,63300,63200,1129
20241115,115100,43778590700,63200,63200,63300,63100,3041
20241115,115000,43586415500,63200,63100,63200,63100,605
20241115,114900,43548233200,63200,63200,63200,63100,519
20241115,114800,43515472200,63100,63200,63200,63100,513
20241115,114700,43483096100,63100,63100,63200,63100,674
20241115,114600,43440538000,63100,63100,63200,63100,992
20241115,114500,43377907000,63100,63100,63200,63000,1162
20241115,114400,43304597400,63200,63000,63200,63000,1624
20241115,114300,43202155700,63000,63000,63100,63000,1068
20241115,114200,43134855100,63100,63100,63100,63000,839
20241115,114100,43081959600,63100,63100,63200,63000,936
20241115,114000,43022901000,63000,63100,63200,63000,4202
20241115,113900,42757798100,63100,63200,63300,63100,1220
20241115,113800,42680737400,63100,63100,63200,63100,221
20241115,113700,42666778700,63100,63200,63200,63100,930
20241115,113600,42608046900,63100,63100,63200,63100,461
20241115,113500,42578943100,63200,63100,63200,63100,447
20241115,113400,42550729100,63100,63100,63200,63100,532
20241115,113300,42517148000,63100,63200,63200,63100,1431
20241115,113200,42426815500,63200,63200,63300,63100,341
20241115,113100,42405279800,63200,63200,63300,63100,3700
20241115,113000,42171649500,63200,63100,63300,63100,2053
20241115,112900,42041766100,63100,63200,63200,63100,530
20241115,112800,42008308500,63100,63100,63200,63100,1036
20241115,112700,41942889900,63100,63200,63300,63100,2779
20241115,112600,41767171300,63200,63300,63300,63200,678
20241115,112500,41724301800,63200,63300,63400,63200,4504
20241115,112400,41439181500,63300,63400,63400,63300,1154
20241115,112300,41366060200,63400,63300,63400,63200,1807
20241115,112200,41251641100,63300,63300,63300,63200,706
20241115,112100,41207000700,63300,63100,63400,63000,4594
20241115,112000,40916419600,63100,63100,63200,63000,5977
20241115,111900,40539241600,63200,63200,63200,63100,1428
20241115,111800,40449035800,63100,63100,63200,63100,822
20241115,111700,40397123400,63200,63100,63200,63100,621
20241115,111600,40357925900,63200,63200,63200,63100,1826
20241115,111500,40242598400,63200,63200,63400,63200,1442
20241115,111400,40151448800,63300,63100,63400,63100,8008
20241115,111300,39644670800,63000,63100,63200,63000,3536
20241115,111200,39421526700,63100,63200,63200,63100,1597
20241115,111100,39320726400,63100,63200,63200,63100,712
20241115,111000,39275779700,63100,63300,63300,63100,4607
20241115,110900,38984623000,63200,63300,63300,63200,1222
20241115,110800,38907361100,63200,63200,63300,63200,1771
20241115,110700,38795397500,63300,63300,63300,63200,646
20241115,110600,38754541900,63300,63100,63300,63100,2856
20241115,110500,38573988700,63200,63100,63200,63100,807
20241115,110400,38523021300,63100,63200,63200,63100,299
20241115,110300,38504135500,63100,63100,63200,63100,1314
20241115,110200,38421127000,63100,63100,63200,63100,339
20241115,110100,38399732300,63100,63100,63200,63100,803
20241115,110000,38349045500,63100,63100,63300,63100,3059
20241115,105900,38155747300,63100,63200,63200,63000,1124
20241115,105800,38084743100,63100,63100,63200,63000,3945
20241115,105700,37835675000,63000,63000,63100,63000,1138
20241115,105600,37763947700,63100,63000,63100,63000,435
20241115,105500,37736534800,63000,62900,63100,62800,3201
20241115,105400,37535042600,62900,62800,62900,62800,571
20241115,105300,37499137100,62800,62800,62900,62800,1448
20241115,105200,37408175500,62900,62900,63000,62800,2064
20241115,105100,37278338000,63000,63000,63000,62900,1393
20241115,105000,37190617500,63000,63000,63000,62900,2882
20241115,104900,37009083600,63000,63100,63100,63000,637
20241115,104800,36968908600,63000,63000,63100,63000,756
20241115,104700,36921273300,63000,62900,63100,62900,771
20241115,104600,36872707000,63000,63000,63100,62900,2212
20241115,104500,36733354400,63000,62900,63100,62800,4316
20241115,104400,36461495700,62900,62900,63000,62800,854
20241115,104300,36407824500,62800,62800,62900,62700,1225
20241115,104200,36330870400,62800,62900,63000,62700,5910
20241115,104100,35959641400,62900,62800,63000,62800,1444
20241115,104000,35868845900,62800,62800,62900,62700,1111
20241115,103900,35799058000,62700,62800,62900,62700,3743
20241115,103800,35563955600,62900,62900,63000,62800,808
20241115,103700,35513122600,62900,62600,62900,62600,1172
20241115,103600,35439548600,62700,62600,62700,62600,1511
20241115,103500,35344895100,62600,62700,62700,62500,14099
20241115,103400,34462372200,62600,62900,62900,62600,18627
20241115,103300,33293617200,62800,62900,62900,62800,4420
20241115,103200,33015642200,62900,62900,63000,62900,1130
20241115,103100,32944514100,62900,63000,63000,62800,5364
20241115,103000,32607217800,62900,63100,63100,62900,5822
20241115,102900,32240608500,63000,63200,63200,63000,3382
20241115,102800,32027302000,63200,63200,63200,63100,568
20241115,102700,31991414300,63200,63300,63300,63100,2835
20241115,102600,31812207700,63300,63400,63500,63200,5428
20241115,102500,31468353200,63400,63400,63500,63400,1165
20241115,102400,31394478100,63500,63500,63500,63400,619
20241115,102300,31355209200,63500,63400,63500,63400,638
20241115,102200,31314725200,63400,63500,63500,63400,1960
20241115,102100,31190446300,63500,63400,63500,63300,2246
20241115,102000,31048080700,63300,63300,63400,63300,879
20241115,101900,30992415900,63300,63400,63500,63300,3536
20241115,101800,30768268300,63300,63400,63400,63300,1004
20241115,101700,30704674200,63400,63300,63400,63300,1541
20241115,101600,30607004100,63300,63300,63400,63300,764
20241115,101500,30558632500,63200,63300,63400,63200,3330
20241115,101400,30347805500,63300,63300,63400,63200,3523
20241115,101300,30124822300,63200,63100,63300,63100,1945
20241115,101200,30002004500,63100,63200,63300,63100,873
20241115,101100,29946859200,63300,63300,63300,63200,1611
20241115,101000,29844961300,63400,63300,63400,63200,3165
20241115,100900,29644623700,63300,63100,63300,63100,2395
20241115,100800,29493326200,63100,63100,63200,63000,2889
20241115,100700,29311054100,63000,63100,63100,63000,3261
20241115,100600,29105535100,63000,63100,63100,63000,3565
20241115,100500,28880920100,63000,63300,63300,63000,9607
20241115,100400,28274351300,63200,63200,63400,63200,3326
20241115,100300,28063905400,63300,63300,63300,63200,825
20241115,100200,28011705200,63300,63300,63400,63200,3769
20241115,100100,27773251200,63300,63300,63400,63200,1863
20241115,100000,27655277200,63300,63200,63300,63200,1063
20241115,095900,27588033300,63200,63200,63300,63200,733
20241115,095800,27541679200,63200,63300,63300,63200,443
20241115,095700,27513670900,63300,63400,63400,63200,4871
20241115,095600,27205136100,63400,63500,63500,63400,2507
20241115,095500,27046076600,63500,63300,63500,63300,702
20241115,095400,27001594100,63400,63300,63400,63300,524
20241115,095300,26968377300,63300,63400,63400,63200,1227
20241115,095200,26890662900,63300,63200,63300,63200,981
20241115,095100,26828589300,63200,63300,63400,63200,1634
20241115,095000,26725254500,63300,63300,63500,63200,2545
20241115,094900,26564133300,63300,63500,63500,63200,4424
20241115,094800,26283956500,63400,63400,63500,63300,1198
20241115,094700,26208026400,63400,63400,63500,63300,2071
20241115,094600,26076809000,63500,63400,63500,63300,1556
20241115,094500,25978156600,63300,63200,63400,63100,6662
20241115,094400,25556228200,63200,63100,63200,63000,1042
20241115,094300,25490471500,63100,63000,63200,63000,1952
20241115,094200,25367312400,63000,63300,63300,63000,4473
20241115,094100,25084860200,63200,63200,63300,63200,447
20241115,094000,25056587200,63300,63200,63300,63100,2532
20241115,093900,24896574600,63200,63000,63200,62900,1314
20241115,093800,24813767400,63000,63000,63100,62900,4296
20241115,093700,24543141900,63000,63000,63300,63000,4676
20241115,093600,24248128500,62900,62900,63000,62900,1845
20241115,093500,24132008900,63000,62800,63100,62800,2739
20241115,093400,23959634000,62800,62800,62900,62700,2599
20241115,093300,23796403400,62800,63000,63200,62700,5876
20241115,093200,23426723300,63000,63200,63200,62800,6709
20241115,093100,23003954800,63200,62800,63200,62800,8852
20241115,093000,22446140100,62800,62600,62800,62600,5477
20241115,092900,22102743400,62600,62900,63000,62500,73256
20241115,092800,17517137500,63000,63000,63100,62900,8417
20241115,092700,16987043700,63000,63100,63100,63000,6310
20241115,092600,16589463300,63100,63200,63300,63100,8584
20241115,092500,16047378600,63300,63400,63500,63200,8486
20241115,092400,15510008200,63400,63400,63500,63300,3687
20241115,092300,15276220100,63300,63300,63400,63300,1250
20241115,092200,15197029000,63400,63500,63500,63300,9949
20241115,092100,14566351300,63400,63700,63700,63400,10839
20241115,092000,13877362200,63600,63700,63800,63600,2524
20241115,091900,13716725400,63800,63900,64000,63800,4533
20241115,091800,13427222900,63900,63800,63900,63600,4320
20241115,091700,13151766900,63800,63700,63900,63600,6450
20241115,091600,12740670300,63700,63400,63800,63400,3677
20241115,091500,12506815800,63500,63300,63500,63300,10765
20241115,091400,11824262700,63300,63300,63400,63300,6739
20241115,091300,11397629600,63300,63700,63700,63300,16941
20241115,091200,10321791600,63700,64000,64100,63600,17472
20241115,091100,9204970600,64000,64200,64300,64000,15991
20241115,091000,8179804800,64200,64200,64300,64200,5459
20241115,090900,7828963000,64200,64200,64300,64100,8326
20241115,090800,7294290500,64200,64100,64200,64100,2343
20241115,090700,7144081200,64200,64200,64300,64000,7457
20241115,090600,6665654800,64100,64000,64300,64000,4917
20241115,090500,6350113900,64000,64100,64100,63900,13634
20241115,090400,5477482700,64000,64500,64500,64000,9308
20241115,090300,4879448300,64400,64200,64700,64200,25837
20241115,090200,3213334100,64200,64000,64300,63700,10030
20241115,090100,2572422200,63900,64300,64400,63900,16328
20241115,090000,1524430100,64300,64000,64300,64000,22025