KissMeData/068760/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,194500,4482920300,62700,62700,62700,62700,2249
20241106,194400,4482920300,62700,62700,62700,62700,0
20241106,194300,4482920300,62700,62700,62700,62700,0
20241106,194200,4482920300,62700,62700,62700,62700,0
20241106,194100,4482920300,62700,62700,62700,62700,0
20241106,194000,4482920300,62700,62700,62700,62700,0
20241106,193900,4482920300,62700,62700,62700,62700,0
20241106,193800,4482920300,62700,62700,62700,62700,0
20241106,193700,4482920300,62700,62700,62700,62700,0
20241106,193600,4482920300,62700,62700,62700,62700,0
20241106,193500,4482920300,62700,62700,62700,62700,0
20241106,193400,4482920300,62700,62700,62700,62700,0
20241106,193300,4482920300,62700,62700,62700,62700,0
20241106,193200,4482920300,62700,62700,62700,62700,0
20241106,193100,4482920300,62700,62700,62700,62700,0
20241106,193000,4482920300,62700,62700,62700,62700,0
20241106,192900,4482920300,62700,62700,62700,62700,0
20241106,192800,4482920300,62700,62700,62700,62700,0
20241106,192700,4482920300,62700,62700,62700,62700,0
20241106,192600,4482920300,62700,62700,62700,62700,0
20241106,192500,4482920300,62700,62700,62700,62700,0
20241106,192400,4482920300,62700,62700,62700,62700,0
20241106,192300,4482920300,62700,62700,62700,62700,0
20241106,192200,4482920300,62700,62700,62700,62700,0
20241106,192100,4482920300,62700,62700,62700,62700,0
20241106,192000,4482920300,62700,62700,62700,62700,0
20241106,191900,4482920300,62700,62700,62700,62700,0
20241106,191800,4482920300,62700,62700,62700,62700,0
20241106,191700,4482920300,62700,62700,62700,62700,0
20241106,191600,4482920300,62700,62700,62700,62700,0
20241106,191500,4482920300,62700,62700,62700,62700,2249
20241106,191400,4482920300,62700,62700,62700,62700,0
20241106,191300,4482920300,62700,62700,62700,62700,0
20241106,191200,4482920300,62700,62700,62700,62700,0
20241106,191100,4482920300,62700,62700,62700,62700,0
20241106,191000,4482920300,62700,62700,62700,62700,0
20241106,190900,4482920300,62700,62700,62700,62700,0
20241106,190800,4482920300,62700,62700,62700,62700,0
20241106,190700,4482920300,62700,62700,62700,62700,0
20241106,190600,4482920300,62700,62700,62700,62700,0
20241106,190500,4482920300,62700,62700,62700,62700,0
20241106,190400,4482920300,62700,62700,62700,62700,0
20241106,190300,4482920300,62700,62700,62700,62700,0
20241106,190200,4482920300,62700,62700,62700,62700,0
20241106,190100,4482920300,62700,62700,62700,62700,0
20241106,190000,4482920300,62700,62700,62700,62700,0
20241106,185900,4482920300,62700,62700,62700,62700,0
20241106,185800,4482920300,62700,62700,62700,62700,0
20241106,185700,4482920300,62700,62700,62700,62700,0
20241106,185600,4482920300,62700,62700,62700,62700,0
20241106,185500,4482920300,62700,62700,62700,62700,0
20241106,185400,4482920300,62700,62700,62700,62700,0
20241106,185300,4482920300,62700,62700,62700,62700,0
20241106,185200,4482920300,62700,62700,62700,62700,0
20241106,185100,4482920300,62700,62700,62700,62700,0
20241106,185000,4482920300,62700,62700,62700,62700,0
20241106,184900,4482920300,62700,62700,62700,62700,0
20241106,184800,4482920300,62700,62700,62700,62700,0
20241106,184700,4482920300,62700,62700,62700,62700,0
20241106,184600,4482920300,62700,62700,62700,62700,0
20241106,184500,4482920300,62700,62700,62700,62700,2249
20241106,184400,4482920300,62700,62700,62700,62700,0
20241106,184300,4482920300,62700,62700,62700,62700,0
20241106,184200,4482920300,62700,62700,62700,62700,0
20241106,184100,4482920300,62700,62700,62700,62700,0
20241106,184000,4482920300,62700,62700,62700,62700,0
20241106,183900,4482920300,62700,62700,62700,62700,0
20241106,183800,4482920300,62700,62700,62700,62700,0
20241106,183700,4482920300,62700,62700,62700,62700,0
20241106,183600,4482920300,62700,62700,62700,62700,0
20241106,183500,4482920300,62700,62700,62700,62700,0
20241106,183400,4482920300,62700,62700,62700,62700,0
20241106,183300,4482920300,62700,62700,62700,62700,0
20241106,183200,4482920300,62700,62700,62700,62700,0
20241106,183100,4482920300,62700,62700,62700,62700,0
20241106,183000,4482920300,62700,62700,62700,62700,0
20241106,182900,4482920300,62700,62700,62700,62700,0
20241106,182800,4482920300,62700,62700,62700,62700,0
20241106,182700,4482920300,62700,62700,62700,62700,0
20241106,182600,4482920300,62700,62700,62700,62700,0
20241106,182500,4482920300,62700,62700,62700,62700,0
20241106,182400,4482920300,62700,62700,62700,62700,0
20241106,182300,4482920300,62700,62700,62700,62700,0
20241106,182200,4482920300,62700,62700,62700,62700,0
20241106,182100,4482920300,62700,62700,62700,62700,0
20241106,182000,4482920300,62700,62700,62700,62700,0
20241106,181900,4482920300,62700,62700,62700,62700,0
20241106,181800,4482920300,62700,62700,62700,62700,0
20241106,181700,4482920300,62700,62700,62700,62700,0
20241106,181600,4482920300,62700,62700,62700,62700,0
20241106,181500,4482920300,62700,62700,62700,62700,2249
20241106,181400,4482920300,62700,62700,62700,62700,0
20241106,181300,4482920300,62700,62700,62700,62700,0
20241106,181200,4482920300,62700,62700,62700,62700,0
20241106,181100,4482920300,62700,62700,62700,62700,0
20241106,181000,4482920300,62700,62700,62700,62700,0
20241106,180900,4482920300,62700,62700,62700,62700,0
20241106,180800,4482920300,62700,62700,62700,62700,0
20241106,180700,4482920300,62700,62700,62700,62700,0
20241106,180600,4482920300,62700,62700,62700,62700,0
20241106,180500,4482920300,62700,62700,62700,62700,0
20241106,180400,4482920300,62700,62700,62700,62700,0
20241106,180300,4482920300,62700,62700,62700,62700,0
20241106,180200,4482920300,62700,62700,62700,62700,0
20241106,180100,4482920300,62700,62700,62700,62700,0
20241106,180000,4482920300,62700,62700,62700,62700,0
20241106,175900,4482920300,62700,62700,62700,62700,0
20241106,175800,4482920300,62700,62700,62700,62700,0
20241106,175700,4482920300,62700,62700,62700,62700,0
20241106,175600,4482920300,62700,62700,62700,62700,0
20241106,175500,4482920300,62700,62700,62700,62700,0
20241106,175400,4482920300,62700,62700,62700,62700,0
20241106,175300,4482920300,62700,62700,62700,62700,0
20241106,175200,4482920300,62700,62700,62700,62700,0
20241106,175100,4482920300,62700,62700,62700,62700,0
20241106,175000,4482920300,62700,62700,62700,62700,0
20241106,174900,4482920300,62700,62700,62700,62700,0
20241106,174800,4482920300,62700,62700,62700,62700,0
20241106,174700,4482920300,62700,62700,62700,62700,0
20241106,174600,4482920300,62700,62700,62700,62700,0
20241106,174500,4482920300,62700,62700,62700,62700,2249
20241106,174400,4482920300,62700,62700,62700,62700,0
20241106,174300,4482920300,62700,62700,62700,62700,0
20241106,174200,4482920300,62700,62700,62700,62700,0
20241106,174100,4482920300,62700,62700,62700,62700,0
20241106,174000,4482920300,62700,62700,62700,62700,0
20241106,173900,4482920300,62700,62700,62700,62700,0
20241106,173800,4482920300,62700,62700,62700,62700,0
20241106,173700,4482920300,62700,62700,62700,62700,0
20241106,173600,4482920300,62700,62700,62700,62700,0
20241106,173500,4482920300,62700,62700,62700,62700,0
20241106,173400,4482920300,62700,62700,62700,62700,0
20241106,173300,4482920300,62700,62700,62700,62700,0
20241106,173200,4482920300,62700,62700,62700,62700,0
20241106,173100,4482920300,62700,62700,62700,62700,0
20241106,173000,4482920300,62700,62700,62700,62700,0
20241106,172900,4482920300,62700,62700,62700,62700,0
20241106,172800,4482920300,62700,62700,62700,62700,0
20241106,172700,4482920300,62700,62700,62700,62700,0
20241106,172600,4482920300,62700,62700,62700,62700,0
20241106,172500,4482920300,62700,62700,62700,62700,0
20241106,172400,4482920300,62700,62700,62700,62700,0
20241106,172300,4482920300,62700,62700,62700,62700,0
20241106,172200,4482920300,62700,62700,62700,62700,0
20241106,172100,4482920300,62700,62700,62700,62700,0
20241106,172000,4482920300,62700,62700,62700,62700,0
20241106,171900,4482920300,62700,62700,62700,62700,0
20241106,171800,4482920300,62700,62700,62700,62700,0
20241106,171700,4482920300,62700,62700,62700,62700,0
20241106,171600,4482920300,62700,62700,62700,62700,0
20241106,171500,4482920300,62700,62700,62700,62700,2249
20241106,171400,4482920300,62700,62700,62700,62700,0
20241106,171300,4482920300,62700,62700,62700,62700,0
20241106,171200,4482920300,62700,62700,62700,62700,0
20241106,171100,4482920300,62700,62700,62700,62700,0
20241106,171000,4482920300,62700,62700,62700,62700,0
20241106,170900,4482920300,62700,62700,62700,62700,0
20241106,170800,4482920300,62700,62700,62700,62700,0
20241106,170700,4482920300,62700,62700,62700,62700,0
20241106,170600,4482920300,62700,62700,62700,62700,0
20241106,170500,4482920300,62700,62700,62700,62700,0
20241106,170400,4482920300,62700,62700,62700,62700,0
20241106,170300,4482920300,62700,62700,62700,62700,0
20241106,170200,4482920300,62700,62700,62700,62700,0
20241106,170100,4482920300,62700,62700,62700,62700,0
20241106,170000,4482920300,62700,62700,62700,62700,0
20241106,165900,4482920300,62700,62700,62700,62700,0
20241106,165800,4482920300,62700,62700,62700,62700,0
20241106,165700,4482920300,62700,62700,62700,62700,0
20241106,165600,4482920300,62700,62700,62700,62700,0
20241106,165500,4482920300,62700,62700,62700,62700,0
20241106,165400,4482920300,62700,62700,62700,62700,0
20241106,165300,4482920300,62700,62700,62700,62700,0
20241106,165200,4482920300,62700,62700,62700,62700,0
20241106,165100,4482920300,62700,62700,62700,62700,0
20241106,165000,4482920300,62700,62700,62700,62700,0
20241106,164900,4482920300,62700,62700,62700,62700,0
20241106,164800,4482920300,62700,62700,62700,62700,0
20241106,164700,4482920300,62700,62700,62700,62700,0
20241106,164600,4482920300,62700,62700,62700,62700,0
20241106,164500,4482920300,62700,62700,62700,62700,2249
20241106,164400,4482920300,62700,62700,62700,62700,0
20241106,164300,4482920300,62700,62700,62700,62700,0
20241106,164200,4482920300,62700,62700,62700,62700,0
20241106,164100,4482920300,62700,62700,62700,62700,0
20241106,164000,4482920300,62700,62700,62700,62700,0
20241106,163900,4482920300,62700,62700,62700,62700,0
20241106,163800,4482920300,62700,62700,62700,62700,0
20241106,163700,4482920300,62700,62700,62700,62700,0
20241106,163600,4482920300,62700,62700,62700,62700,0
20241106,163500,4482920300,62700,62700,62700,62700,0
20241106,163400,4482920300,62700,62700,62700,62700,0
20241106,163300,4482920300,62700,62700,62700,62700,0
20241106,163200,4482920300,62700,62700,62700,62700,0
20241106,163100,4482920300,62700,62700,62700,62700,0
20241106,163000,4482920300,62700,62700,62700,62700,0
20241106,162900,4482920300,62700,62700,62700,62700,0
20241106,162800,4482920300,62700,62700,62700,62700,0
20241106,162700,4482920300,62700,62700,62700,62700,0
20241106,162600,4482920300,62700,62700,62700,62700,0
20241106,162500,4482920300,62700,62700,62700,62700,0
20241106,162400,4482920300,62700,62700,62700,62700,0
20241106,162300,4482920300,62700,62700,62700,62700,0
20241106,162200,4482920300,62700,62700,62700,62700,0
20241106,162100,4482920300,62700,62700,62700,62700,0
20241106,162000,4482920300,62700,62700,62700,62700,0
20241106,161900,4482920300,62700,62700,62700,62700,0
20241106,161800,4482920300,62700,62700,62700,62700,0
20241106,161700,4482920300,62700,62700,62700,62700,0
20241106,161600,4482920300,62700,62700,62700,62700,0
20241106,161500,4482920300,62700,62700,62700,62700,2249
20241106,161400,4482920300,62700,62700,62700,62700,0
20241106,161300,4482920300,62700,62700,62700,62700,0
20241106,161200,4482920300,62700,62700,62700,62700,0
20241106,161100,4482920300,62700,62700,62700,62700,0
20241106,161000,4482920300,62700,62700,62700,62700,0
20241106,160900,4482920300,62700,62700,62700,62700,0
20241106,160800,4482920300,62700,62700,62700,62700,0
20241106,160700,4482920300,62700,62700,62700,62700,0
20241106,160600,4482920300,62700,62700,62700,62700,0
20241106,160500,4482920300,62700,62700,62700,62700,0
20241106,160400,4482920300,62700,62700,62700,62700,0
20241106,160300,4482920300,62700,62700,62700,62700,0
20241106,160200,4482920300,62700,62700,62700,62700,0
20241106,160100,4482920300,62700,62700,62700,62700,0
20241106,160000,4482920300,62700,62700,62700,62700,0
20241106,155900,4482920300,62700,62700,62700,62700,0
20241106,155800,4482920300,62700,62700,62700,62700,0
20241106,155700,4482920300,62700,62700,62700,62700,0
20241106,155600,4482920300,62700,62700,62700,62700,0
20241106,155500,4482920300,62700,62700,62700,62700,0
20241106,155400,4482920300,62700,62700,62700,62700,0
20241106,155300,4482920300,62700,62700,62700,62700,0
20241106,155200,4482920300,62700,62700,62700,62700,0
20241106,155100,4482920300,62700,62700,62700,62700,0
20241106,155000,4482920300,62700,62700,62700,62700,0
20241106,154900,4482920300,62700,62700,62700,62700,0
20241106,154800,4482920300,62700,62700,62700,62700,0
20241106,154700,4482920300,62700,62700,62700,62700,0
20241106,154600,4482920300,62700,62700,62700,62700,0
20241106,154500,4482920300,62700,62700,62700,62700,2249
20241106,154400,4482920300,62700,62700,62700,62700,0
20241106,154300,4482920300,62700,62700,62700,62700,0
20241106,154200,4482920300,62700,62700,62700,62700,0
20241106,154100,4482920300,62700,62700,62700,62700,0
20241106,154000,4482920300,62700,62700,62700,62700,0
20241106,153900,4482920300,62700,62700,62700,62700,0
20241106,153800,4482920300,62700,62700,62700,62700,0
20241106,153700,4482920300,62700,62700,62700,62700,0
20241106,153600,4482920300,62700,62700,62700,62700,0
20241106,153500,4482920300,62700,62700,62700,62700,0
20241106,153400,4482920300,62700,62700,62700,62700,0
20241106,153300,4482920300,62700,62700,62700,62700,0
20241106,153200,4482920300,62700,62700,62700,62700,0
20241106,153100,4482920300,62700,62700,62700,62700,0
20241106,153000,4482920300,62700,62700,62700,62700,2249
20241106,152900,4341908000,62500,62500,62500,62500,0
20241106,152800,4341908000,62500,62500,62500,62500,0
20241106,152700,4341908000,62500,62500,62500,62500,0
20241106,152600,4341908000,62500,62500,62500,62500,0
20241106,152500,4341908000,62500,62500,62500,62500,0
20241106,152400,4341908000,62500,62500,62500,62500,0
20241106,152300,4341908000,62500,62500,62500,62500,0
20241106,152200,4341908000,62500,62500,62500,62500,0
20241106,152100,4341908000,62500,62500,62500,62500,0
20241106,152000,4341908000,62500,62500,62500,62500,0
20241106,151900,4341908000,62500,62500,62600,62300,1230
20241106,151800,4265184900,62600,62600,62700,62600,310
20241106,151700,4245778800,62700,62700,62700,62700,17
20241106,151600,4244712900,62600,62500,62600,62500,200
20241106,151500,4232202600,62500,62500,62500,62500,231
20241106,151400,4217765100,62400,62500,62500,62400,539
20241106,151300,4184101700,62500,62400,62500,62400,387
20241106,151200,4159936900,62400,62400,62400,62300,261
20241106,151100,4143659800,62400,62400,62400,62400,65
20241106,151000,4139603800,62400,62300,62500,62300,37
20241106,150900,4137294200,62300,62300,62500,62300,361
20241106,150800,4114768700,62400,62300,62400,62300,308
20241106,150700,4095560500,62300,62400,62400,62300,56
20241106,150600,4092071600,62300,62400,62500,62300,136
20241106,150500,4083598500,62500,62500,62500,62300,359
20241106,150400,4061179000,62500,62500,62500,62500,92
20241106,150300,4055429000,62500,62500,62500,62500,75
20241106,150200,4050741500,62500,62600,62600,62500,324
20241106,150100,4030464700,62600,62700,62700,62600,471
20241106,150000,4000935000,62700,62700,62700,62700,64
20241106,145900,3996922200,62700,62700,62700,62700,61
20241106,145800,3993097500,62600,62600,62600,62600,2
20241106,145700,3992972300,62600,62700,62800,62600,590
20241106,145600,3955950000,62600,62600,62700,62600,200
20241106,145500,3943420100,62600,62600,62600,62600,26
20241106,145400,3941792500,62600,62600,62600,62600,78
20241106,145300,3936909700,62600,62600,62600,62600,39
20241106,145200,3934468300,62600,62600,62600,62600,294
20241106,145100,3916063900,62600,62600,62600,62600,2
20241106,145000,3915938700,62600,62500,62600,62500,143
20241106,144900,3906988900,62500,62500,62500,62500,0
20241106,144800,3906988900,62500,62500,62500,62500,2
20241106,144700,3906863900,62500,62500,62500,62500,80
20241106,144600,3901863900,62600,62600,62600,62500,187
20241106,144500,3890161800,62600,62600,62600,62600,84
20241106,144400,3884903400,62600,62700,62700,62600,21
20241106,144300,3883588700,62700,62600,62700,62600,197
20241106,144200,3871254500,62600,62600,62600,62600,4
20241106,144100,3871004100,62600,62600,62600,62600,12
20241106,144000,3870252900,62600,62600,62600,62600,1
20241106,143900,3870190300,62600,62700,62700,62600,39
20241106,143800,3867747000,62700,62700,62700,62700,30
20241106,143700,3865866000,62700,62700,62700,62700,30
20241106,143600,3863985000,62600,62700,62700,62600,63
20241106,143500,3860039900,62700,62700,62700,62600,124
20241106,143400,3852265600,62700,62600,62700,62600,30
20241106,143300,3850387100,62600,62600,62600,62600,10
20241106,143200,3849761100,62500,62500,62500,62500,5
20241106,143100,3849448600,62600,62600,62600,62600,37
20241106,143000,3847132400,62500,62600,62600,62500,23
20241106,142900,3845693600,62600,62700,62700,62600,42
20241106,142800,3843061400,62700,62700,62700,62700,0
20241106,142700,3843061400,62700,62700,62700,62700,323
20241106,142600,3822809300,62700,62600,62700,62600,136
20241106,142500,3814284500,62500,62600,62600,62500,405
20241106,142400,3788971500,62600,62600,62600,62600,126
20241106,142300,3781083900,62500,62600,62600,62500,31
20241106,142200,3779145000,62600,62700,62700,62600,15
20241106,142100,3778205000,62700,62600,62700,62600,285
20241106,142000,3760363500,62600,62600,62700,62500,300
20241106,141900,3741583500,62600,62600,62700,62600,83
20241106,141800,3736387200,62600,62600,62600,62600,10
20241106,141700,3735761200,62600,62600,62600,62500,568
20241106,141600,3700214900,62600,62500,62600,62500,466
20241106,141500,3671053300,62500,62500,62500,62500,462
20241106,141400,3642178300,62500,62500,62500,62500,19
20241106,141300,3640990800,62600,62500,62600,62500,239
20241106,141200,3626029600,62500,62500,62500,62500,144
20241106,141100,3617029600,62400,62600,62600,62400,173
20241106,141000,3606226800,62500,62600,62600,62500,160
20241106,140900,3596216900,62500,62500,62700,62400,476
20241106,140800,3566447600,62400,62400,62400,62400,238
20241106,140700,3551596400,62400,62400,62400,62400,135
20241106,140600,3543172400,62400,62400,62400,62400,23
20241106,140500,3541737200,62500,62500,62500,62500,61
20241106,140400,3537924700,62400,62400,62400,62300,1116
20241106,140300,3468382500,62400,62400,62400,62400,55
20241106,140200,3464950500,62400,62300,62400,62300,115
20241106,140100,3457783500,62400,62300,62400,62300,4
20241106,140000,3457534200,62300,62300,62300,62300,302
20241106,135900,3438719600,62200,62200,62200,62200,0
20241106,135800,3438719600,62200,62300,62300,62000,363
20241106,135700,3416137200,62300,62300,62300,62300,81
20241106,135600,3411090900,62300,62300,62300,62300,491
20241106,135500,3380501600,62200,62200,62200,62200,637
20241106,135400,3340880200,62200,62200,62200,62200,25
20241106,135300,3339325200,62200,62200,62200,62200,10
20241106,135200,3338703200,62300,62300,62300,62300,0
20241106,135100,3338703200,62300,62200,62300,62200,2
20241106,135000,3338578700,62200,62200,62200,62200,1
20241106,134900,3338516500,62200,62100,62200,62100,215
20241106,134800,3325159200,62100,62100,62100,62100,3
20241106,134700,3324972900,62100,62100,62100,62100,126
20241106,134600,3317148300,62100,62100,62100,62100,31
20241106,134500,3315223200,62100,62100,62100,62100,1
20241106,134400,3315161100,62200,62200,62200,62200,5
20241106,134300,3314850100,62200,62200,62200,62200,5
20241106,134200,3314539100,62200,62200,62200,62200,1
20241106,134100,3314476900,62200,62000,62200,62000,66
20241106,134000,3310376700,62000,62200,62200,62000,7
20241106,133900,3309942500,62100,62000,62100,61900,158
20241106,133800,3300144400,62000,62000,62000,62000,29
20241106,133700,3298346400,62100,62300,62300,62100,24
20241106,133600,3296855600,62300,62100,62300,62100,16
20241106,133500,3295861000,62100,62200,62200,62100,371
20241106,133400,3272785700,62200,62100,62200,62100,162
20241106,133300,3262709400,62100,62100,62100,62100,200
20241106,133200,3250289400,62200,62200,62200,62200,1
20241106,133100,3250227200,62200,62000,62200,62000,124
20241106,133000,3242522900,62000,62000,62000,62000,58
20241106,132900,3238926900,62000,62000,62000,61800,255
20241106,132800,3223129300,62000,62000,62000,62000,88
20241106,132700,3217673300,62000,62000,62000,62000,0
20241106,132600,3217673300,62000,62000,62000,62000,100
20241106,132500,3211473300,61900,61800,62000,61800,595
20241106,132400,3174672300,61800,62000,62000,61800,1050
20241106,132300,3109710100,62000,62000,62000,62000,17
20241106,132200,3108656100,62100,62100,62100,62100,0
20241106,132100,3108656100,62100,62000,62100,62000,158
20241106,132000,3098850200,62000,62000,62000,62000,78
20241106,131900,3094014200,62000,61900,62000,61900,130
20241106,131800,3085954500,62000,62000,62000,62000,166
20241106,131700,3075662500,62000,62200,62200,61800,268
20241106,131600,3059033900,62100,62200,62200,62100,12
20241106,131500,3058288500,62200,62300,62300,62000,159
20241106,131400,3048400200,62400,61900,62400,61900,263
20241106,131300,3032051900,62300,62200,62300,62200,175
20241106,131200,3021158300,62400,61800,62400,61800,28
20241106,131100,3019420300,62000,62000,62000,61800,282
20241106,131000,3001977200,61800,62000,62000,61800,52
20241106,130900,2998763200,62000,61900,62100,61900,161
20241106,130800,2988792200,61600,61800,61900,61600,503
20241106,130700,2957751600,61900,61700,61900,61700,389
20241106,130600,2933748900,61800,61900,61900,61800,689
20241106,130500,2891153900,61900,62000,62000,61900,299
20241106,130400,2872625000,62000,62100,62100,62000,1101
20241106,130300,2804352600,62100,62100,62200,62100,1079
20241106,130200,2737346600,62100,62200,62200,62100,179
20241106,130100,2726227500,62200,62200,62200,62200,18
20241106,130000,2725107900,62300,62200,62300,62200,140
20241106,125900,2716397800,62300,62300,62300,62300,62
20241106,125800,2712535200,62300,62300,62300,62200,24
20241106,125700,2711042000,62200,62100,62200,62100,225
20241106,125600,2697047500,62300,62200,62300,62100,87
20241106,125500,2691640800,62100,62200,62200,62100,89
20241106,125400,2686107700,62200,62200,62200,62200,0
20241106,125300,2686107700,62200,62200,62200,62200,95
20241106,125200,2680198700,62200,62200,62200,62200,367
20241106,125100,2657371300,62200,62200,62200,62100,146
20241106,125000,2648295900,62200,62100,62200,62100,65
20241106,124900,2644256400,62100,62300,62300,62100,874
20241106,124800,2589925500,62300,62300,62300,62300,105
20241106,124700,2583384000,62300,62200,62300,62200,19
20241106,124600,2582201800,62200,62300,62300,62200,281
20241106,124500,2564717300,62300,62300,62300,62300,297
20241106,124400,2546214200,62300,62300,62400,62200,254
20241106,124300,2530399500,62300,62200,62300,62200,145
20241106,124200,2521379800,62200,62200,62300,62200,232
20241106,124100,2506936400,62200,62300,62300,62200,379
20241106,124000,2483362400,62400,62200,62400,62100,322
20241106,123900,2463315500,62200,62300,62300,62200,1019
20241106,123800,2399851700,62300,62200,62300,62200,184
20241106,123700,2388403500,62300,62300,62300,62200,869
20241106,123600,2334284900,62300,62400,62500,62300,420
20241106,123500,2308093000,62400,62500,62500,62400,645
20241106,123400,2267792500,62500,62500,62600,62500,516
20241106,123300,2235532600,62600,62600,62700,62600,1342
20241106,123200,2151517900,62600,62600,62900,62600,391
20241106,123100,2127024900,62600,62600,62600,62600,110
20241106,123000,2120138900,62600,62700,62900,62600,421
20241106,122900,2093751400,62800,62800,62800,62800,27
20241106,122800,2092055800,62900,62900,62900,62900,1
20241106,122700,2091992900,62900,62800,62900,62800,184
20241106,122600,2080435400,62900,62800,62900,62800,49
20241106,122500,2077355000,62800,62800,62800,62800,14
20241106,122400,2076475800,62900,62900,62900,62900,157
20241106,122300,2066600500,62900,62900,62900,62900,63
20241106,122200,2062637800,62900,62900,62900,62900,211
20241106,122100,2049365900,62900,62900,62900,62900,0
20241106,122000,2049365900,62900,62900,62900,62900,0
20241106,121900,2049365900,62900,62900,63000,62900,45
20241106,121800,2046533400,62900,63000,63000,62900,17
20241106,121700,2045463300,62900,62900,63000,62900,15
20241106,121600,2044519200,63000,63000,63000,63000,11
20241106,121500,2043826200,62900,62900,62900,62900,0
20241106,121400,2043826200,62900,63000,63000,62900,331
20241106,121300,2022973300,63100,62900,63100,62900,445
20241106,121200,1994956600,63000,63000,63000,63000,0
20241106,121100,1994956600,63000,63000,63000,63000,0
20241106,121000,1994956600,63000,63000,63000,63000,1
20241106,120900,1994893600,62800,62900,63100,62800,1242
20241106,120800,1916753800,63000,62900,63000,62900,7
20241106,120700,1916313300,62900,62900,62900,62900,25
20241106,120600,1914740800,63100,63100,63100,63100,20
20241106,120500,1913478800,62800,63100,63100,62800,623
20241106,120400,1874328900,63000,63000,63000,63000,11
20241106,120300,1873635900,63000,63000,63000,63000,1
20241106,120200,1873572900,63000,63100,63100,63000,506
20241106,120100,1841694700,63100,63000,63100,63000,116
20241106,120000,1834377000,63000,63000,63000,63000,1
20241106,115900,1834314000,63000,63000,63000,63000,17
20241106,115800,1833243000,63000,63000,63000,63000,10
20241106,115700,1832613000,63100,63100,63100,63100,0
20241106,115600,1832613000,63100,63100,63100,63100,10
20241106,115500,1831982000,63000,63000,63000,63000,6
20241106,115400,1831604000,63200,63100,63200,63100,102
20241106,115300,1825167500,63300,63000,63300,63000,90
20241106,115200,1819488300,63000,63000,63000,63000,45
20241106,115100,1816653300,63100,63100,63100,63100,2
20241106,115000,1816527100,63100,63200,63200,63100,150
20241106,114900,1807052100,63200,63200,63200,63200,0
20241106,114800,1807052100,63200,63200,63200,63200,0
20241106,114700,1807052100,63200,63200,63200,63200,0
20241106,114600,1807052100,63200,63200,63200,63200,82
20241106,114500,1801869700,63200,63000,63200,63000,25
20241106,114400,1800289900,63200,63100,63200,63100,66
20241106,114300,1796125100,63200,63100,63200,63100,237
20241106,114200,1781155200,63100,63100,63100,63100,0
20241106,114100,1781155200,63100,63000,63100,63000,76
20241106,114000,1776363900,62900,63000,63000,62900,70
20241106,113900,1771954000,62900,63000,63100,62900,599
20241106,113800,1734206700,63000,63000,63000,63000,8
20241106,113700,1733702700,63000,63000,63000,62900,680
20241106,113600,1690916600,63000,63000,63000,63000,418
20241106,113500,1664582600,63100,63100,63100,63100,126
20241106,113400,1656632000,63100,63100,63100,63100,19
20241106,113300,1655433100,63100,63100,63100,63100,11
20241106,113200,1654739000,63100,63100,63200,63100,10
20241106,113100,1654107400,63100,63200,63200,63100,7
20241106,113000,1653665600,63100,63100,63100,63100,7
20241106,112900,1653223900,63300,63100,63300,63100,102
20241106,112800,1646767900,63100,63100,63100,63100,3
20241106,112700,1646578600,63300,63300,63300,63300,166
20241106,112600,1636070800,63100,63300,63300,63100,23
20241106,112500,1634619300,63300,63200,63300,63200,167
20241106,112400,1624058900,63000,63000,63000,63000,0
20241106,112300,1624058900,63000,63000,63000,63000,0
20241106,112200,1624058900,63000,63100,63100,63000,417
20241106,112100,1597782700,63100,63100,63100,63100,358
20241106,112000,1575192900,63200,63200,63200,63200,1
20241106,111900,1575129700,63200,63200,63200,63200,11
20241106,111800,1574434500,63200,63200,63200,63200,137
20241106,111700,1565776100,63200,63200,63200,63200,145
20241106,111600,1556612100,63200,63200,63200,63200,0
20241106,111500,1556612100,63200,63300,63300,63200,192
20241106,111400,1544459000,63300,63300,63300,63300,32
20241106,111300,1542433400,63300,63300,63300,63300,10
20241106,111200,1541800400,63300,63300,63300,63300,7
20241106,111100,1541357300,63300,63300,63300,63300,54
20241106,111000,1537939100,63300,63300,63300,63300,99
20241106,110900,1531672400,63300,63300,63300,63300,0
20241106,110800,1531672400,63300,63200,63300,63100,182
20241106,110700,1520187100,63400,63400,63400,63400,34
20241106,110600,1518031500,63400,63300,63400,63300,63
20241106,110500,1514042900,63100,63300,63300,63100,200
20241106,110400,1501408200,63300,63300,63300,63300,35
20241106,110300,1499192700,63300,63300,63300,63300,1
20241106,110200,1499129400,63400,63400,63400,63400,0
20241106,110100,1499129400,63400,63400,63400,63400,1
20241106,110000,1499066000,63300,63200,63300,63200,41
20241106,105900,1496472800,63200,63200,63200,63200,35
20241106,105800,1494260800,63200,63100,63200,63100,14
20241106,105700,1493376300,63100,63200,63200,63100,202
20241106,105600,1480624400,63200,63200,63200,63200,0
20241106,105500,1480624400,63200,63200,63200,63200,1
20241106,105400,1480561200,63300,63200,63300,63200,102
20241106,105300,1474114700,63200,63200,63200,63200,1
20241106,105200,1474051500,63200,63200,63200,63200,2
20241106,105100,1473925100,63100,63100,63100,63100,1
20241106,105000,1473862000,63100,63100,63100,63100,0
20241106,104900,1473862000,63100,63200,63200,63100,1152
20241106,104800,1401170500,63200,63200,63200,63200,383
20241106,104700,1376964900,63200,63300,63300,63200,89
20241106,104600,1371334800,63400,63400,63400,63400,0
20241106,104500,1371334800,63400,63300,63400,63300,90
20241106,104400,1365634500,63200,63100,63200,63100,148
20241106,104300,1356283900,63200,63200,63200,63200,47
20241106,104200,1353313500,63200,63200,63200,63200,7
20241106,104100,1352871100,63200,63200,63200,63200,2
20241106,104000,1352744700,63300,63200,63300,63200,25
20241106,103900,1351163700,63200,63200,63200,63200,5
20241106,103800,1350847700,63200,63200,63200,63200,146
20241106,103700,1341620500,63200,63200,63200,63200,44
20241106,103600,1338839700,63200,63200,63200,63200,0
20241106,103500,1338839700,63200,63300,63300,63200,441
20241106,103400,1310937300,63400,63400,63400,63400,21
20241106,103300,1309605900,63600,63600,63600,63600,1
20241106,103200,1309542300,63300,63300,63300,63300,0
20241106,103100,1309542300,63300,63500,63500,63300,9
20241106,103000,1308971600,63500,63400,63500,63400,106
20241106,102900,1302241100,63400,63400,63400,63400,32
20241106,102800,1300212300,63500,63600,63600,63500,41
20241106,102700,1297608700,63400,63400,63400,63400,2
20241106,102600,1297481900,63400,63400,63400,63400,3
20241106,102500,1297291700,63400,63400,63400,63400,0
20241106,102400,1297291700,63400,63300,63400,63300,294
20241106,102300,1278660700,63400,63300,63600,63300,185
20241106,102200,1266915100,63400,63400,63500,63400,219
20241106,102100,1253025600,63400,63400,63400,63300,84
20241106,102000,1247700100,63400,63400,63400,63400,5
20241106,101900,1247383100,63400,63400,63400,63400,12
20241106,101800,1246622300,63400,63300,63400,63300,4
20241106,101700,1246369000,63300,63300,63300,63300,80
20241106,101600,1241305000,63300,63300,63300,63300,0
20241106,101500,1241305000,63300,63300,63300,63300,221
20241106,101400,1227315700,63100,63100,63100,63100,77
20241106,101300,1222457000,63100,63200,63200,63100,159
20241106,101200,1212410200,63300,63200,63300,63100,208
20241106,101100,1199268600,63100,63300,63400,63100,1176
20241106,101000,1124940900,63300,63400,63400,63300,76
20241106,100900,1120127300,63400,63400,63400,63400,35
20241106,100800,1117908300,63400,63400,63400,63400,0
20241106,100700,1117908300,63400,63400,63400,63400,10
20241106,100600,1117274300,63500,63500,63500,63400,225
20241106,100500,1103007000,63500,63600,63600,63500,113
20241106,100400,1095830500,63600,63600,63600,63600,1
20241106,100300,1095766900,63600,63600,63600,63600,58
20241106,100200,1092078100,63500,63500,63500,63500,1
20241106,100100,1092014600,63400,63500,63500,63400,51
20241106,100000,1088776200,63500,63500,63500,63500,2
20241106,095900,1088649200,63500,63500,63500,63500,3
20241106,095800,1088458700,63500,63400,63500,63400,100
20241106,095700,1082112000,63300,63300,63300,63300,351
20241106,095600,1059893700,63300,63300,63300,63300,0
20241106,095500,1059893700,63300,63300,63300,63300,1
20241106,095400,1059830400,63300,63300,63300,63300,124
20241106,095300,1051981200,63300,63200,63300,63200,60
20241106,095200,1048184400,63200,63300,63300,63200,342
20241106,095100,1026540300,63400,63400,63400,63400,24
20241106,095000,1025018700,63400,63400,63400,63400,18
20241106,094900,1023877500,63400,63400,63400,63400,102
20241106,094800,1017410700,63400,63500,63500,63400,290
20241106,094700,999015400,63600,63500,63600,63400,28
20241106,094600,997237600,63500,63500,63500,63500,104
20241106,094500,990633600,63500,63600,63600,63500,25
20241106,094400,989044100,63600,63500,63600,63500,25
20241106,094300,987455400,63500,63500,63500,63500,9
20241106,094200,986883900,63500,63400,63500,63400,340
20241106,094100,965326300,63400,63300,63400,63300,10
20241106,094000,964692400,63400,63400,63400,63400,23
20241106,093900,963234200,63300,63400,63400,63300,4
20241106,093800,962980900,63300,63400,63400,63300,13
20241106,093700,962156800,63400,63200,63400,63200,72
20241106,093600,957601600,63200,63200,63300,63200,1021
20241106,093500,893068800,63200,63400,63400,63100,613
20241106,093400,854333700,63300,63400,63400,63300,86
20241106,093300,848889300,63400,63400,63400,63400,0
20241106,093200,848889300,63400,63400,63400,63300,399
20241106,093100,823631000,63400,63400,63400,63400,752
20241106,093000,775954200,63400,63500,63600,63400,215
20241106,092900,762302700,63400,63400,63400,63400,1
20241106,092800,762239300,63500,63400,63500,63400,193
20241106,092700,749990800,63400,63400,63600,63400,6
20241106,092600,749610200,63500,63500,63500,63500,157
20241106,092500,739640700,63500,63600,63600,63500,569
20241106,092400,703502300,63500,63500,63500,63500,85
20241106,092300,698104800,63500,63500,63500,63500,48
20241106,092200,695056800,63600,63600,63700,63600,916
20241106,092100,636798900,63700,63600,63700,63600,80
20241106,092000,631703800,63600,63700,63700,63500,940
20241106,091900,571927900,63800,63800,63800,63700,147
20241106,091800,562551100,63800,63700,63800,63700,5
20241106,091700,562232300,63700,63800,63800,63700,659
20241106,091600,520206300,64000,63900,64000,63900,323
20241106,091500,499548600,63900,63900,64000,63900,285
20241106,091400,481336500,63900,63900,63900,63800,41
20241106,091300,478716700,63900,63900,64000,63800,415
20241106,091200,452189800,63900,63800,63900,63800,514
20241106,091100,419353600,63900,64000,64100,63800,254
20241106,091000,403099900,64100,63400,64100,63400,1633
20241106,090900,298701800,63600,63400,63600,63400,887
20241106,090800,242374700,63500,63500,63500,63400,457
20241106,090700,213375200,63400,63300,63400,63300,94
20241106,090600,207421600,63300,63500,63500,63300,160
20241106,090500,197288500,63400,63500,63500,63400,106
20241106,090400,190567600,63500,63500,63500,63300,286
20241106,090300,172414900,63500,63600,63600,63500,34
20241106,090200,170254500,63600,63800,63800,63500,712
20241106,090100,125030200,63800,64000,64000,63800,586
20241106,090000,87556900,64000,63600,64000,63500,1374