KissMeData/068760/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,194300,4632069800,61000,61000,61000,61000,3083
20241101,194200,4632069800,61000,61000,61000,61000,0
20241101,194100,4632069800,61000,61000,61000,61000,0
20241101,194000,4632069800,61000,61000,61000,61000,0
20241101,193900,4632069800,61000,61000,61000,61000,0
20241101,193800,4632069800,61000,61000,61000,61000,0
20241101,193700,4632069800,61000,61000,61000,61000,0
20241101,193600,4632069800,61000,61000,61000,61000,0
20241101,193500,4632069800,61000,61000,61000,61000,0
20241101,193400,4632069800,61000,61000,61000,61000,0
20241101,193300,4632069800,61000,61000,61000,61000,0
20241101,193200,4632069800,61000,61000,61000,61000,0
20241101,193100,4632069800,61000,61000,61000,61000,0
20241101,193000,4632069800,61000,61000,61000,61000,0
20241101,192900,4632069800,61000,61000,61000,61000,0
20241101,192800,4632069800,61000,61000,61000,61000,0
20241101,192700,4632069800,61000,61000,61000,61000,0
20241101,192600,4632069800,61000,61000,61000,61000,0
20241101,192500,4632069800,61000,61000,61000,61000,0
20241101,192400,4632069800,61000,61000,61000,61000,0
20241101,192300,4632069800,61000,61000,61000,61000,0
20241101,192200,4632069800,61000,61000,61000,61000,0
20241101,192100,4632069800,61000,61000,61000,61000,0
20241101,192000,4632069800,61000,61000,61000,61000,0
20241101,191900,4632069800,61000,61000,61000,61000,0
20241101,191800,4632069800,61000,61000,61000,61000,0
20241101,191700,4632069800,61000,61000,61000,61000,0
20241101,191600,4632069800,61000,61000,61000,61000,0
20241101,191500,4632069800,61000,61000,61000,61000,0
20241101,191400,4632069800,61000,61000,61000,61000,0
20241101,191300,4632069800,61000,61000,61000,61000,3083
20241101,191200,4632069800,61000,61000,61000,61000,0
20241101,191100,4632069800,61000,61000,61000,61000,0
20241101,191000,4632069800,61000,61000,61000,61000,0
20241101,190900,4632069800,61000,61000,61000,61000,0
20241101,190800,4632069800,61000,61000,61000,61000,0
20241101,190700,4632069800,61000,61000,61000,61000,0
20241101,190600,4632069800,61000,61000,61000,61000,0
20241101,190500,4632069800,61000,61000,61000,61000,0
20241101,190400,4632069800,61000,61000,61000,61000,0
20241101,190300,4632069800,61000,61000,61000,61000,0
20241101,190200,4632069800,61000,61000,61000,61000,0
20241101,190100,4632069800,61000,61000,61000,61000,0
20241101,190000,4632069800,61000,61000,61000,61000,0
20241101,185900,4632069800,61000,61000,61000,61000,0
20241101,185800,4632069800,61000,61000,61000,61000,0
20241101,185700,4632069800,61000,61000,61000,61000,0
20241101,185600,4632069800,61000,61000,61000,61000,0
20241101,185500,4632069800,61000,61000,61000,61000,0
20241101,185400,4632069800,61000,61000,61000,61000,0
20241101,185300,4632069800,61000,61000,61000,61000,0
20241101,185200,4632069800,61000,61000,61000,61000,0
20241101,185100,4632069800,61000,61000,61000,61000,0
20241101,185000,4632069800,61000,61000,61000,61000,0
20241101,184900,4632069800,61000,61000,61000,61000,0
20241101,184800,4632069800,61000,61000,61000,61000,0
20241101,184700,4632069800,61000,61000,61000,61000,0
20241101,184600,4632069800,61000,61000,61000,61000,0
20241101,184500,4632069800,61000,61000,61000,61000,0
20241101,184400,4632069800,61000,61000,61000,61000,0
20241101,184300,4632069800,61000,61000,61000,61000,3083
20241101,184200,4632069800,61000,61000,61000,61000,0
20241101,184100,4632069800,61000,61000,61000,61000,0
20241101,184000,4632069800,61000,61000,61000,61000,0
20241101,183900,4632069800,61000,61000,61000,61000,0
20241101,183800,4632069800,61000,61000,61000,61000,0
20241101,183700,4632069800,61000,61000,61000,61000,0
20241101,183600,4632069800,61000,61000,61000,61000,0
20241101,183500,4632069800,61000,61000,61000,61000,0
20241101,183400,4632069800,61000,61000,61000,61000,0
20241101,183300,4632069800,61000,61000,61000,61000,0
20241101,183200,4632069800,61000,61000,61000,61000,0
20241101,183100,4632069800,61000,61000,61000,61000,0
20241101,183000,4632069800,61000,61000,61000,61000,0
20241101,182900,4632069800,61000,61000,61000,61000,0
20241101,182800,4632069800,61000,61000,61000,61000,0
20241101,182700,4632069800,61000,61000,61000,61000,0
20241101,182600,4632069800,61000,61000,61000,61000,0
20241101,182500,4632069800,61000,61000,61000,61000,0
20241101,182400,4632069800,61000,61000,61000,61000,0
20241101,182300,4632069800,61000,61000,61000,61000,0
20241101,182200,4632069800,61000,61000,61000,61000,0
20241101,182100,4632069800,61000,61000,61000,61000,0
20241101,182000,4632069800,61000,61000,61000,61000,0
20241101,181900,4632069800,61000,61000,61000,61000,0
20241101,181800,4632069800,61000,61000,61000,61000,0
20241101,181700,4632069800,61000,61000,61000,61000,0
20241101,181600,4632069800,61000,61000,61000,61000,0
20241101,181500,4632069800,61000,61000,61000,61000,0
20241101,181400,4632069800,61000,61000,61000,61000,0
20241101,181300,4632069800,61000,61000,61000,61000,3083
20241101,181200,4632069800,61000,61000,61000,61000,0
20241101,181100,4632069800,61000,61000,61000,61000,0
20241101,181000,4632069800,61000,61000,61000,61000,0
20241101,180900,4632069800,61000,61000,61000,61000,0
20241101,180800,4632069800,61000,61000,61000,61000,0
20241101,180700,4632069800,61000,61000,61000,61000,0
20241101,180600,4632069800,61000,61000,61000,61000,0
20241101,180500,4632069800,61000,61000,61000,61000,0
20241101,180400,4632069800,61000,61000,61000,61000,0
20241101,180300,4632069800,61000,61000,61000,61000,0
20241101,180200,4632069800,61000,61000,61000,61000,0
20241101,180100,4632069800,61000,61000,61000,61000,0
20241101,180000,4632069800,61000,61000,61000,61000,0
20241101,175900,4632069800,61000,61000,61000,61000,0
20241101,175800,4632069800,61000,61000,61000,61000,0
20241101,175700,4632069800,61000,61000,61000,61000,0
20241101,175600,4632069800,61000,61000,61000,61000,0
20241101,175500,4632069800,61000,61000,61000,61000,0
20241101,175400,4632069800,61000,61000,61000,61000,0
20241101,175300,4632069800,61000,61000,61000,61000,0
20241101,175200,4632069800,61000,61000,61000,61000,0
20241101,175100,4632069800,61000,61000,61000,61000,0
20241101,175000,4632069800,61000,61000,61000,61000,0
20241101,174900,4632069800,61000,61000,61000,61000,0
20241101,174800,4632069800,61000,61000,61000,61000,0
20241101,174700,4632069800,61000,61000,61000,61000,0
20241101,174600,4632069800,61000,61000,61000,61000,0
20241101,174500,4632069800,61000,61000,61000,61000,0
20241101,174400,4632069800,61000,61000,61000,61000,0
20241101,174300,4632069800,61000,61000,61000,61000,3083
20241101,174200,4632069800,61000,61000,61000,61000,0
20241101,174100,4632069800,61000,61000,61000,61000,0
20241101,174000,4632069800,61000,61000,61000,61000,0
20241101,173900,4632069800,61000,61000,61000,61000,0
20241101,173800,4632069800,61000,61000,61000,61000,0
20241101,173700,4632069800,61000,61000,61000,61000,0
20241101,173600,4632069800,61000,61000,61000,61000,0
20241101,173500,4632069800,61000,61000,61000,61000,0
20241101,173400,4632069800,61000,61000,61000,61000,0
20241101,173300,4632069800,61000,61000,61000,61000,0
20241101,173200,4632069800,61000,61000,61000,61000,0
20241101,173100,4632069800,61000,61000,61000,61000,0
20241101,173000,4632069800,61000,61000,61000,61000,0
20241101,172900,4632069800,61000,61000,61000,61000,0
20241101,172800,4632069800,61000,61000,61000,61000,0
20241101,172700,4632069800,61000,61000,61000,61000,0
20241101,172600,4632069800,61000,61000,61000,61000,0
20241101,172500,4632069800,61000,61000,61000,61000,0
20241101,172400,4632069800,61000,61000,61000,61000,0
20241101,172300,4632069800,61000,61000,61000,61000,0
20241101,172200,4632069800,61000,61000,61000,61000,0
20241101,172100,4632069800,61000,61000,61000,61000,0
20241101,172000,4632069800,61000,61000,61000,61000,0
20241101,171900,4632069800,61000,61000,61000,61000,0
20241101,171800,4632069800,61000,61000,61000,61000,0
20241101,171700,4632069800,61000,61000,61000,61000,0
20241101,171600,4632069800,61000,61000,61000,61000,0
20241101,171500,4632069800,61000,61000,61000,61000,0
20241101,171400,4632069800,61000,61000,61000,61000,0
20241101,171300,4632069800,61000,61000,61000,61000,3083
20241101,171200,4632069800,61000,61000,61000,61000,0
20241101,171100,4632069800,61000,61000,61000,61000,0
20241101,171000,4632069800,61000,61000,61000,61000,0
20241101,170900,4632069800,61000,61000,61000,61000,0
20241101,170800,4632069800,61000,61000,61000,61000,0
20241101,170700,4632069800,61000,61000,61000,61000,0
20241101,170600,4632069800,61000,61000,61000,61000,0
20241101,170500,4632069800,61000,61000,61000,61000,0
20241101,170400,4632069800,61000,61000,61000,61000,0
20241101,170300,4632069800,61000,61000,61000,61000,0
20241101,170200,4632069800,61000,61000,61000,61000,0
20241101,170100,4632069800,61000,61000,61000,61000,0
20241101,170000,4632069800,61000,61000,61000,61000,0
20241101,165900,4632069800,61000,61000,61000,61000,0
20241101,165800,4632069800,61000,61000,61000,61000,0
20241101,165700,4632069800,61000,61000,61000,61000,0
20241101,165600,4632069800,61000,61000,61000,61000,0
20241101,165500,4632069800,61000,61000,61000,61000,0
20241101,165400,4632069800,61000,61000,61000,61000,0
20241101,165300,4632069800,61000,61000,61000,61000,0
20241101,165200,4632069800,61000,61000,61000,61000,0
20241101,165100,4632069800,61000,61000,61000,61000,0
20241101,165000,4632069800,61000,61000,61000,61000,0
20241101,164900,4632069800,61000,61000,61000,61000,0
20241101,164800,4632069800,61000,61000,61000,61000,0
20241101,164700,4632069800,61000,61000,61000,61000,0
20241101,164600,4632069800,61000,61000,61000,61000,0
20241101,164500,4632069800,61000,61000,61000,61000,0
20241101,164400,4632069800,61000,61000,61000,61000,0
20241101,164300,4632069800,61000,61000,61000,61000,3083
20241101,164200,4632069800,61000,61000,61000,61000,0
20241101,164100,4632069800,61000,61000,61000,61000,0
20241101,164000,4632069800,61000,61000,61000,61000,0
20241101,163900,4632069800,61000,61000,61000,61000,0
20241101,163800,4632069800,61000,61000,61000,61000,0
20241101,163700,4632069800,61000,61000,61000,61000,0
20241101,163600,4632069800,61000,61000,61000,61000,0
20241101,163500,4632069800,61000,61000,61000,61000,0
20241101,163400,4632069800,61000,61000,61000,61000,0
20241101,163300,4632069800,61000,61000,61000,61000,0
20241101,163200,4632069800,61000,61000,61000,61000,0
20241101,163100,4632069800,61000,61000,61000,61000,0
20241101,163000,4632069800,61000,61000,61000,61000,0
20241101,162900,4632069800,61000,61000,61000,61000,0
20241101,162800,4632069800,61000,61000,61000,61000,0
20241101,162700,4632069800,61000,61000,61000,61000,0
20241101,162600,4632069800,61000,61000,61000,61000,0
20241101,162500,4632069800,61000,61000,61000,61000,0
20241101,162400,4632069800,61000,61000,61000,61000,0
20241101,162300,4632069800,61000,61000,61000,61000,0
20241101,162200,4632069800,61000,61000,61000,61000,0
20241101,162100,4632069800,61000,61000,61000,61000,0
20241101,162000,4632069800,61000,61000,61000,61000,0
20241101,161900,4632069800,61000,61000,61000,61000,0
20241101,161800,4632069800,61000,61000,61000,61000,0
20241101,161700,4632069800,61000,61000,61000,61000,0
20241101,161600,4632069800,61000,61000,61000,61000,0
20241101,161500,4632069800,61000,61000,61000,61000,0
20241101,161400,4632069800,61000,61000,61000,61000,0
20241101,161300,4632069800,61000,61000,61000,61000,3083
20241101,161200,4632069800,61000,61000,61000,61000,0
20241101,161100,4632069800,61000,61000,61000,61000,0
20241101,161000,4632069800,61000,61000,61000,61000,0
20241101,160900,4632069800,61000,61000,61000,61000,0
20241101,160800,4632069800,61000,61000,61000,61000,0
20241101,160700,4632069800,61000,61000,61000,61000,0
20241101,160600,4632069800,61000,61000,61000,61000,0
20241101,160500,4632069800,61000,61000,61000,61000,0
20241101,160400,4632069800,61000,61000,61000,61000,0
20241101,160300,4632069800,61000,61000,61000,61000,0
20241101,160200,4632069800,61000,61000,61000,61000,0
20241101,160100,4632069800,61000,61000,61000,61000,0
20241101,160000,4632069800,61000,61000,61000,61000,0
20241101,155900,4632069800,61000,61000,61000,61000,0
20241101,155800,4632069800,61000,61000,61000,61000,0
20241101,155700,4632069800,61000,61000,61000,61000,0
20241101,155600,4632069800,61000,61000,61000,61000,0
20241101,155500,4632069800,61000,61000,61000,61000,0
20241101,155400,4632069800,61000,61000,61000,61000,0
20241101,155300,4632069800,61000,61000,61000,61000,0
20241101,155200,4632069800,61000,61000,61000,61000,0
20241101,155100,4632069800,61000,61000,61000,61000,0
20241101,155000,4632069800,61000,61000,61000,61000,0
20241101,154900,4632069800,61000,61000,61000,61000,0
20241101,154800,4632069800,61000,61000,61000,61000,0
20241101,154700,4632069800,61000,61000,61000,61000,0
20241101,154600,4632069800,61000,61000,61000,61000,0
20241101,154500,4632069800,61000,61000,61000,61000,0
20241101,154400,4632069800,61000,61000,61000,61000,0
20241101,154300,4632069800,61000,61000,61000,61000,3083
20241101,154200,4632069800,61000,61000,61000,61000,0
20241101,154100,4632069800,61000,61000,61000,61000,0
20241101,154000,4632069800,61000,61000,61000,61000,0
20241101,153900,4632069800,61000,61000,61000,61000,0
20241101,153800,4632069800,61000,61000,61000,61000,0
20241101,153700,4632069800,61000,61000,61000,61000,0
20241101,153600,4632069800,61000,61000,61000,61000,0
20241101,153500,4632069800,61000,61000,61000,61000,0
20241101,153400,4632069800,61000,61000,61000,61000,0
20241101,153300,4632069800,61000,61000,61000,61000,0
20241101,153200,4632069800,61000,61000,61000,61000,0
20241101,153100,4632069800,61000,61000,61000,61000,0
20241101,153000,4632069800,61000,61000,61000,61000,3083
20241101,152900,4444006800,61200,61200,61200,61200,0
20241101,152800,4444006800,61200,61200,61200,61200,0
20241101,152700,4444006800,61200,61200,61200,61200,0
20241101,152600,4444006800,61200,61200,61200,61200,0
20241101,152500,4444006800,61200,61200,61200,61200,0
20241101,152400,4444006800,61200,61200,61200,61200,0
20241101,152300,4444006800,61200,61200,61200,61200,0
20241101,152200,4444006800,61200,61200,61200,61200,0
20241101,152100,4444006800,61200,61200,61200,61200,0
20241101,152000,4444006800,61200,61200,61200,61200,0
20241101,151900,4444006800,61200,61200,61200,61100,681
20241101,151800,4402382200,61200,61100,61200,61100,129
20241101,151700,4394499000,61100,61100,61200,61100,995
20241101,151600,4333698700,61100,61100,61100,61000,132
20241101,151500,4325633600,61100,61100,61100,61100,416
20241101,151400,4300216000,61200,61100,61200,61000,589
20241101,151300,4264224100,61100,61100,61100,61000,594
20241101,151200,4227940800,61100,61100,61100,61100,173
20241101,151100,4217370500,61000,61100,61100,61000,741
20241101,151000,4172095600,61100,61000,61100,61000,581
20241101,150900,4136649500,61000,61000,61100,61000,404
20241101,150800,4112005300,61100,61000,61100,61000,76
20241101,150700,4107369200,61000,61000,61000,60900,734
20241101,150600,4062600900,61000,61000,61000,61000,541
20241101,150500,4029599900,61000,61000,61100,60900,264
20241101,150400,4013495600,60900,61000,61100,60900,797
20241101,150300,3964878300,61000,61000,61100,60900,711
20241101,150200,3921509200,61100,61000,61100,61000,345
20241101,150100,3900464100,60900,61000,61100,60900,1369
20241101,150000,3816970100,61000,61000,61100,61000,562
20241101,145900,3782669600,61000,61100,61100,61000,266
20241101,145800,3766417100,61100,61000,61100,61000,680
20241101,145700,3724935000,61100,61100,61100,61000,87
20241101,145600,3719622500,61100,61100,61100,61100,111
20241101,145500,3712840400,61100,61100,61100,61000,123
20241101,145400,3705325800,61100,61000,61100,61000,7
20241101,145300,3704898200,61100,61100,61100,61100,61
20241101,145200,3701171100,61200,61200,61200,61200,83
20241101,145100,3696091500,61200,61100,61200,61100,4
20241101,145000,3695847000,61100,61100,61100,61000,80
20241101,144900,3690959500,61100,61100,61100,61000,161
20241101,144800,3681126100,61100,61100,61100,61000,63
20241101,144700,3677282000,61200,61100,61200,61000,1501
20241101,144600,3585666200,61200,61300,61300,61200,23
20241101,144500,3584256600,61100,61300,61300,61100,192
20241101,144400,3572524600,61300,61300,61300,61300,85
20241101,144300,3567314100,61300,61200,61300,61100,269
20241101,144200,3550856700,61100,61100,61100,61100,1
20241101,144100,3550795600,61000,61000,61000,61000,0
20241101,144000,3550795600,61000,61100,61200,61000,256
20241101,143900,3535154300,61100,61200,61200,61100,263
20241101,143800,3519083700,61200,61200,61200,61100,44
20241101,143700,3516392900,61200,61300,61300,61200,9
20241101,143600,3515842000,61300,61300,61300,61300,65
20241101,143500,3511857500,61100,61100,61100,61100,0
20241101,143400,3511857500,61100,61300,61300,61000,501
20241101,143300,3481295500,61000,61100,61100,61000,752
20241101,143200,3435408900,61300,61200,61300,61000,1976
20241101,143100,3314556900,61200,61200,61200,61200,327
20241101,143000,3294544500,61200,61200,61200,61200,19
20241101,142900,3293381700,61100,61200,61200,61100,531
20241101,142800,3260887800,61200,61200,61200,61200,29
20241101,142700,3259113000,61200,61400,61400,61200,669
20241101,142600,3218069800,61400,61400,61400,61400,128
20241101,142500,3210210600,61400,61400,61400,61400,2
20241101,142400,3210087800,61400,61300,61400,61200,582
20241101,142300,3174444000,61200,61200,61200,61200,0
20241101,142200,3174444000,61200,61200,61200,61200,15
20241101,142100,3173526000,61200,61300,61300,61200,31
20241101,142000,3171628200,61300,61200,61300,61200,13
20241101,141900,3170831500,61300,61300,61300,61300,6
20241101,141800,3170463700,61300,61200,61300,61200,298
20241101,141700,3152225900,61200,61200,61200,61200,6
20241101,141600,3151858700,61100,61100,61100,61100,5
20241101,141500,3151553200,61100,61100,61300,61100,10
20241101,141400,3150942000,61200,61200,61200,61200,42
20241101,141300,3148371600,61100,61100,61100,61100,1
20241101,141200,3148310500,61200,61200,61200,61200,72
20241101,141100,3143904100,61100,61200,61200,61100,104
20241101,141000,3137547600,61200,61100,61200,61100,117
20241101,140900,3130398700,61000,61100,61100,61000,617
20241101,140800,3092740000,61000,61100,61100,61000,1733
20241101,140700,2987020600,61100,61300,61300,61100,2230
20241101,140600,2850759600,61300,61100,61400,61100,152
20241101,140500,2841440100,61200,61300,61300,61200,402
20241101,140400,2816836000,61300,61300,61300,61300,6
20241101,140300,2816468200,61300,61300,61300,61300,25
20241101,140200,2814935700,61300,61400,61400,61300,21
20241101,140100,2813646400,61300,61300,61400,61300,230
20241101,140000,2799547200,61400,61200,61400,61200,362
20241101,135900,2777366500,61200,61200,61200,61100,407
20241101,135800,2752465400,61200,61300,61300,61200,2169
20241101,135700,2619720800,61300,61200,61300,61200,31
20241101,135600,2617823500,61200,61300,61300,61200,15
20241101,135500,2616905000,61300,61200,61300,61200,10
20241101,135400,2616292100,61200,61300,61300,61200,37
20241101,135300,2614027000,61300,61300,61300,61300,10
20241101,135200,2613414000,61300,61400,61400,61200,201
20241101,135100,2601102200,61400,61400,61400,61400,0
20241101,135000,2601102200,61400,61300,61400,61300,972
20241101,134900,2541518500,61400,61300,61400,61300,501
20241101,134800,2510807100,61300,61300,61300,61300,0
20241101,134700,2510807100,61300,61400,61400,61300,18
20241101,134600,2509702900,61300,61300,61300,61300,4
20241101,134500,2509457700,61400,61400,61400,61400,2
20241101,134400,2509334900,61400,61400,61400,61400,14
20241101,134300,2508475300,61400,61400,61400,61400,0
20241101,134200,2508475300,61400,61400,61400,61300,151
20241101,134100,2499212000,61500,61400,61500,61400,2
20241101,134000,2499089100,61400,61400,61400,61400,61
20241101,133900,2495343700,61500,61500,61500,61500,1
20241101,133800,2495282200,61500,61500,61500,61400,57
20241101,133700,2491777300,61500,61300,61500,61300,81
20241101,133600,2486797000,61300,61400,61400,61300,73
20241101,133500,2482315100,61500,61500,61500,61500,3
20241101,133400,2482130600,61400,61400,61400,61400,56
20241101,133300,2478692200,61500,61400,61500,61400,36
20241101,133200,2476481400,61400,61400,61400,61400,4
20241101,133100,2476235800,61400,61500,61500,61400,3
20241101,133000,2476051400,61500,61500,61600,61500,51
20241101,132900,2472914800,61500,61500,61500,61500,50
20241101,132800,2469839800,61500,61400,61500,61400,73
20241101,132700,2465350500,61400,61500,61500,61400,154
20241101,132600,2455879800,61500,61500,61500,61500,320
20241101,132500,2436199800,61400,61500,61500,61400,116
20241101,132400,2429065900,61500,61500,61500,61400,101
20241101,132300,2422854500,61400,61500,61500,61400,51
20241101,132200,2419718100,61400,61500,61500,61400,287
20241101,132100,2402089300,61500,61400,61500,61400,110
20241101,132000,2395325300,61400,61500,61500,61400,509
20241101,131900,2364022300,61500,61400,61500,61400,384
20241101,131800,2340406400,61500,61400,61500,61400,22
20241101,131700,2339053500,61400,61400,61400,61400,0
20241101,131600,2339053500,61400,61400,61400,61400,1
20241101,131500,2338992100,61400,61300,61400,61300,111
20241101,131400,2332178800,61300,61400,61400,61300,101
20241101,131300,2325977500,61400,61400,61400,61400,290
20241101,131200,2308171500,61400,61400,61500,61400,30
20241101,131100,2306329400,61400,61400,61400,61400,101
20241101,131000,2300128000,61400,61400,61500,61400,345
20241101,130900,2278944900,61400,61400,61400,61400,10
20241101,130800,2278330900,61400,61400,61400,61400,0
20241101,130700,2278330900,61400,61400,61400,61400,16
20241101,130600,2277348500,61500,61400,61500,61300,127
20241101,130500,2269550000,61400,61400,61400,61400,2
20241101,130400,2269427200,61400,61400,61400,61400,13
20241101,130300,2268629000,61400,61400,61400,61400,0
20241101,130200,2268629000,61400,61400,61400,61400,1
20241101,130100,2268567600,61500,61500,61500,61500,1
20241101,130000,2268506100,61500,61500,61500,61500,1
20241101,125900,2268444600,61400,61400,61400,61400,168
20241101,125800,2258129400,61400,61400,61400,61400,15
20241101,125700,2257208400,61500,61500,61500,61500,0
20241101,125600,2257208400,61500,61500,61500,61500,0
20241101,125500,2257208400,61500,61400,61500,61400,16
20241101,125400,2256224500,61500,61500,61500,61500,1
20241101,125300,2256163000,61500,61500,61500,61500,13
20241101,125200,2255363500,61400,61400,61400,61400,10
20241101,125100,2254749500,61500,61500,61500,61500,104
20241101,125000,2248353500,61400,61500,61500,61400,33
20241101,124900,2246324100,61500,61500,61500,61500,346
20241101,124800,2225045100,61500,61500,61600,61500,44
20241101,124700,2222338400,61500,61600,61600,61500,14
20241101,124600,2221476600,61600,61600,61600,61600,0
20241101,124500,2221476600,61600,61600,61600,61600,0
20241101,124400,2221476600,61600,61600,61600,61600,1
20241101,124300,2221415000,61600,61600,61600,61600,2
20241101,124200,2221291800,61600,61600,61600,61600,10
20241101,124100,2220675800,61600,61600,61600,61500,106
20241101,124000,2214146300,61600,61600,61600,61600,11
20241101,123900,2213468700,61600,61600,61600,61500,346
20241101,123800,2192157700,61400,61400,61400,61400,1
20241101,123700,2192096300,61600,61500,61600,61500,145
20241101,123600,2183178700,61400,61400,61500,61400,2768
20241101,123500,2013180800,61300,61300,61300,61300,5
20241101,123400,2012874300,61300,61300,61300,61300,1
20241101,123300,2012813000,61300,61400,61400,61200,763
20241101,123200,1966067600,61400,61400,61400,61400,0
20241101,123100,1966067600,61400,61400,61400,61400,7
20241101,123000,1965637800,61400,61400,61400,61400,1
20241101,122900,1965576400,61400,61400,61400,61400,55
20241101,122800,1962199400,61400,61400,61400,61400,4
20241101,122700,1961953800,61400,61300,61400,61300,64
20241101,122600,1958025600,61300,61300,61300,61300,182
20241101,122500,1946869000,61400,61400,61400,61400,406
20241101,122400,1921940600,61400,61400,61400,61300,985
20241101,122300,1861531700,61400,61300,61400,61300,63
20241101,122200,1857663600,61400,61400,61400,61300,42
20241101,122100,1855084900,61400,61400,61400,61400,3
20241101,122000,1854900700,61400,61400,61400,61400,1
20241101,121900,1854839300,61300,61400,61400,61300,49
20241101,121800,1851831700,61400,61400,61400,61400,6
20241101,121700,1851463300,61300,61400,61400,61300,16
20241101,121600,1850482400,61400,61300,61400,61300,50
20241101,121500,1847414000,61400,61400,61400,61400,8
20241101,121400,1846922800,61400,61400,61400,61400,35
20241101,121300,1844773800,61400,61400,61400,61400,10
20241101,121200,1844159800,61400,61400,61400,61400,6
20241101,121100,1843791400,61400,61400,61400,61400,0
20241101,121000,1843791400,61400,61400,61400,61400,0
20241101,120900,1843791400,61400,61400,61400,61400,0
20241101,120800,1843791400,61400,61400,61400,61400,12
20241101,120700,1843054600,61400,61500,61500,61400,235
20241101,120600,1828625500,61500,61500,61500,61500,11
20241101,120500,1827949000,61500,61500,61500,61500,20
20241101,120400,1826719000,61500,61500,61500,61500,205
20241101,120300,1814111500,61400,61400,61400,61400,0
20241101,120200,1814111500,61400,61400,61400,61400,1
20241101,120100,1814050100,61400,61400,61400,61400,0
20241101,120000,1814050100,61400,61400,61400,61400,0
20241101,115900,1814050100,61400,61400,61400,61400,0
20241101,115800,1814050100,61400,61400,61400,61400,20
20241101,115700,1812822100,61500,61500,61500,61500,10
20241101,115600,1812207100,61400,61400,61400,61400,1
20241101,115500,1812145700,61400,61300,61400,61300,2
20241101,115400,1812023000,61400,61400,61400,61400,5
20241101,115300,1811716000,61400,61400,61400,61400,2
20241101,115200,1811593200,61300,61300,61300,61300,4
20241101,115100,1811348000,61300,61300,61300,61300,12
20241101,115000,1810612400,61400,61400,61400,61400,597
20241101,114900,1773956600,61400,61400,61500,61400,139
20241101,114800,1765421900,61600,61500,61600,61500,186
20241101,114700,1753982800,61600,61600,61600,61600,0
20241101,114600,1753982800,61600,61500,61600,61500,14
20241101,114500,1753121700,61500,61500,61600,61500,4
20241101,114400,1752875600,61500,61500,61500,61500,1
20241101,114300,1752814100,61600,61500,61600,61500,19
20241101,114200,1751645500,61600,61500,61600,61400,320
20241101,114100,1731966400,61400,61400,61400,61400,150
20241101,114000,1722756400,61500,61400,61500,61400,3
20241101,113900,1722572000,61500,61500,61500,61500,1
20241101,113800,1722510500,61400,61500,61500,61400,4
20241101,113700,1722264800,61300,61500,61500,61300,170
20241101,113600,1711829200,61500,61500,61500,61500,1
20241101,113500,1711767700,61500,61500,61500,61500,0
20241101,113400,1711767700,61500,61500,61500,61500,179
20241101,113300,1700759200,61500,61400,61500,61400,72
20241101,113200,1696338300,61400,61500,61500,61400,21
20241101,113100,1695048600,61400,61400,61400,61400,1
20241101,113000,1694987200,61500,61500,61500,61500,30
20241101,112900,1693142200,61500,61500,61500,61500,6
20241101,112800,1692773200,61500,61500,61500,61500,1
20241101,112700,1692711700,61300,61500,61500,61300,10
20241101,112600,1692098400,61500,61400,61500,61400,135
20241101,112500,1683808200,61500,61400,61500,61400,922
20241101,112400,1627174600,61400,61300,61400,61300,91
20241101,112300,1621592200,61300,61300,61400,61300,6
20241101,112200,1621224300,61300,61400,61400,61300,4
20241101,112100,1620978900,61400,61400,61400,61400,17
20241101,112000,1619935100,61400,61400,61400,61400,11
20241101,111900,1619259700,61300,61300,61300,61300,199
20241101,111800,1607061000,61300,61300,61300,61300,36
20241101,111700,1604854200,61300,61300,61300,61300,155
20241101,111600,1595352700,61300,61200,61300,61200,140
20241101,111500,1586777700,61300,61300,61300,61300,8
20241101,111400,1586287300,61300,61200,61300,61200,20
20241101,111300,1585063200,61300,61300,61300,61300,11
20241101,111200,1584388900,61300,61300,61300,61300,9
20241101,111100,1583837200,61300,61300,61300,61200,3430
20241101,111000,1373919500,61300,61300,61300,61300,324
20241101,110900,1354058300,61300,61300,61300,61300,3
20241101,110800,1353874400,61400,61300,61400,61300,11
20241101,110700,1353199900,61300,61300,61300,61200,286
20241101,110600,1335668300,61300,61300,61300,61300,30
20241101,110500,1333829300,61300,61400,61400,61300,1211
20241101,110400,1259594300,61400,61400,61400,61400,0
20241101,110300,1259594300,61400,61400,61400,61400,22
20241101,110200,1258243500,61400,61400,61400,61400,12
20241101,110100,1257506700,61400,61300,61400,61300,155
20241101,110000,1247992300,61300,61400,61400,61300,234
20241101,105900,1233626000,61400,61400,61400,61400,1
20241101,105800,1233564600,61400,61400,61400,61400,0
20241101,105700,1233564600,61400,61400,61400,61400,1
20241101,105600,1233503200,61400,61400,61400,61400,13
20241101,105500,1232705000,61500,61400,61500,61400,116
20241101,105400,1225571700,61400,61500,61500,61400,3
20241101,105300,1225387300,61300,61300,61300,61300,40
20241101,105200,1222935300,61300,61400,61500,61300,177
20241101,105100,1212062900,61400,61400,61400,61400,408
20241101,105000,1187011700,61400,61400,61400,61400,0
20241101,104900,1187011700,61400,61400,61400,61400,5
20241101,104800,1186704700,61400,61400,61400,61400,80
20241101,104700,1181792700,61400,61400,61400,61400,8
20241101,104600,1181301500,61400,61500,61500,61400,2
20241101,104500,1181178600,61500,61500,61500,61500,71
20241101,104400,1176812100,61500,61500,61500,61500,2
20241101,104300,1176689100,61500,61500,61500,61500,3
20241101,104200,1176504600,61400,61500,61500,61400,28
20241101,104100,1174783400,61500,61500,61500,61500,2
20241101,104000,1174660400,61400,61500,61500,61400,2
20241101,103900,1174537500,61400,61500,61500,61400,21
20241101,103800,1173248000,61500,61500,61500,61500,1
20241101,103700,1173186500,61500,61400,61500,61400,41
20241101,103600,1170667600,61400,61400,61400,61400,34
20241101,103500,1168580000,61400,61400,61400,61400,415
20241101,103400,1143099000,61500,61500,61500,61500,1
20241101,103300,1143037500,61500,61400,61500,61400,24
20241101,103200,1141563700,61500,61500,61500,61500,0
20241101,103100,1141563700,61500,61500,61500,61500,13
20241101,103000,1140764200,61500,61500,61500,61500,6
20241101,102900,1140395200,61500,61500,61500,61500,14
20241101,102800,1139534200,61400,61400,61400,61400,10
20241101,102700,1138920200,61500,61500,61500,61500,0
20241101,102600,1138920200,61500,61500,61500,61500,0
20241101,102500,1138920200,61500,61500,61500,61500,74
20241101,102400,1134369200,61500,61500,61500,61500,101
20241101,102300,1128157700,61500,61500,61500,61500,2
20241101,102200,1128034700,61500,61500,61500,61400,45
20241101,102100,1125267800,61500,61500,61500,61500,116
20241101,102000,1118133800,61500,61400,61500,61400,66
20241101,101900,1114075000,61500,61500,61500,61400,62
20241101,101800,1110262300,61500,61400,61500,61400,80
20241101,101700,1105342800,61400,61400,61400,61400,13
20241101,101600,1104544600,61400,61400,61400,61400,87
20241101,101500,1099202800,61500,61500,61500,61500,1
20241101,101400,1099141300,61300,61400,61400,61300,1125
20241101,101300,1030068000,61400,61300,61400,61300,715
20241101,101200,986236700,61300,61300,61300,61300,267
20241101,101100,969869600,61300,61300,61300,61200,339
20241101,101000,949113200,61300,61400,61400,61200,1741
20241101,100900,842343800,61400,61500,61500,61400,51
20241101,100800,839212300,61500,61500,61500,61500,5
20241101,100700,838904800,61400,61600,61600,61400,715
20241101,100600,794944200,61600,61600,61600,61500,71
20241101,100500,790571000,61600,61500,61600,61500,178
20241101,100400,779620000,61500,61500,61600,61500,48
20241101,100300,776666000,61600,61600,61600,61500,26
20241101,100200,775065900,61500,61500,61500,61500,6
20241101,100100,774696900,61500,61500,61600,61500,16
20241101,100000,773712800,61600,61700,61700,61600,12
20241101,095900,772973500,61600,61600,61600,61600,32
20241101,095800,771002300,61500,61600,61600,61500,149
20241101,095700,761838600,61600,61700,61700,61600,1312
20241101,095600,680953100,61700,61700,61700,61700,0
20241101,095500,680953100,61700,61800,61800,61700,67
20241101,095400,676817500,61800,61800,61800,61800,109
20241101,095300,670081300,61800,61700,61800,61700,137
20241101,095200,661628300,61700,61700,61700,61700,13
20241101,095100,660826200,61700,61700,61700,61700,31
20241101,095000,658913500,61700,61700,61700,61700,109
20241101,094900,652188200,61700,61800,61800,61700,8
20241101,094800,651694500,61800,61600,61800,61600,17
20241101,094700,650646400,61600,61700,61800,61600,9
20241101,094600,650091400,61700,61700,61700,61600,143
20241101,094500,641268700,61700,61600,61700,61600,178
20241101,094400,630287000,61600,61600,61600,61600,142
20241101,094300,621539800,61600,61700,61700,61600,7
20241101,094200,621108400,61700,61700,61700,61700,5
20241101,094100,620799900,61700,61600,61700,61600,292
20241101,094000,602793700,61600,61600,61700,61600,30
20241101,093900,600945600,61700,61700,61700,61700,103
20241101,093800,594590500,61600,61600,61600,61600,0
20241101,093700,594590500,61600,61600,61700,61600,21
20241101,093600,593296000,61600,61700,61700,61600,113
20241101,093500,586327700,61600,61600,61600,61600,0
20241101,093400,586327700,61600,61600,61600,61600,0
20241101,093300,586327700,61600,61600,61600,61600,11
20241101,093200,585650100,61600,61500,61600,61400,238
20241101,093100,571004600,61400,61500,61500,61400,785
20241101,093000,522738100,61400,61500,61500,61400,59
20241101,092900,519109700,61500,61500,61500,61500,14
20241101,092800,518248700,61400,61400,61400,61400,91
20241101,092700,512661300,61400,61400,61400,61400,13
20241101,092600,511863100,61400,61400,61400,61300,71
20241101,092500,507508100,61400,61400,61400,61300,152
20241101,092400,498177600,61400,61300,61400,61300,37
20241101,092300,495908100,61300,61300,61300,61300,313
20241101,092200,476721200,61400,61400,61400,61300,20
20241101,092100,475493400,61400,61300,61400,61200,107
20241101,092000,468937300,61300,61400,61400,61300,400
20241101,091900,444415400,61400,61400,61500,61300,647
20241101,091800,404745800,61500,61400,61500,61300,224
20241101,091700,390993700,61400,61400,61500,61400,664
20241101,091600,350223500,61400,61500,61500,61400,559
20241101,091500,315865400,61600,61600,61600,61600,288
20241101,091400,298124600,61700,61600,61700,61600,81
20241101,091300,293129900,61700,61700,61700,61700,18
20241101,091200,292019300,61700,61700,61700,61700,5
20241101,091100,291710800,61600,61500,61700,61500,140
20241101,091000,283090100,61500,61600,61700,61500,202
20241101,090900,270665000,61700,61500,61700,61500,98
20241101,090800,264636900,61600,61500,61700,61300,724
20241101,090700,220218600,61500,61600,61600,61400,466
20241101,090600,191565000,61500,61600,61600,61300,1263
20241101,090500,113930200,61600,61900,61900,61600,38
20241101,090400,111586200,61500,61500,61600,61400,90
20241101,090300,106046200,61500,61400,61500,61300,156
20241101,090200,96464000,61400,61400,61400,61300,150
20241101,090100,87260400,61400,61600,61600,61400,666
20241101,090000,46308200,61500,62200,62200,61500,746