KissMeData/105560/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,200700,28774159300,53500,53500,53500,53500,77254
20231110,200600,28774159300,53500,53500,53500,53500,0
20231110,200500,28774159300,53500,53500,53500,53500,0
20231110,200400,28774159300,53500,53500,53500,53500,0
20231110,200300,28774159300,53500,53500,53500,53500,0
20231110,200200,28774159300,53500,53500,53500,53500,0
20231110,200100,28774159300,53500,53500,53500,53500,0
20231110,200000,28774159300,53500,53500,53500,53500,0
20231110,195900,28774159300,53500,53500,53500,53500,0
20231110,195800,28774159300,53500,53500,53500,53500,0
20231110,195700,28774159300,53500,53500,53500,53500,0
20231110,195600,28774159300,53500,53500,53500,53500,0
20231110,195500,28774159300,53500,53500,53500,53500,0
20231110,195400,28774159300,53500,53500,53500,53500,0
20231110,195300,28774159300,53500,53500,53500,53500,0
20231110,195200,28774159300,53500,53500,53500,53500,0
20231110,195100,28774159300,53500,53500,53500,53500,0
20231110,195000,28774159300,53500,53500,53500,53500,0
20231110,194900,28774159300,53500,53500,53500,53500,0
20231110,194800,28774159300,53500,53500,53500,53500,0
20231110,194700,28774159300,53500,53500,53500,53500,0
20231110,194600,28774159300,53500,53500,53500,53500,0
20231110,194500,28774159300,53500,53500,53500,53500,0
20231110,194400,28774159300,53500,53500,53500,53500,0
20231110,194300,28774159300,53500,53500,53500,53500,0
20231110,194200,28774159300,53500,53500,53500,53500,0
20231110,194100,28774159300,53500,53500,53500,53500,0
20231110,194000,28774159300,53500,53500,53500,53500,0
20231110,193900,28774159300,53500,53500,53500,53500,0
20231110,193800,28774159300,53500,53500,53500,53500,0
20231110,193700,28774159300,53500,53500,53500,53500,77254
20231110,193600,28774159300,53500,53500,53500,53500,0
20231110,193500,28774159300,53500,53500,53500,53500,0
20231110,193400,28774159300,53500,53500,53500,53500,0
20231110,193300,28774159300,53500,53500,53500,53500,0
20231110,193200,28774159300,53500,53500,53500,53500,0
20231110,193100,28774159300,53500,53500,53500,53500,0
20231110,193000,28774159300,53500,53500,53500,53500,0
20231110,192900,28774159300,53500,53500,53500,53500,0
20231110,192800,28774159300,53500,53500,53500,53500,0
20231110,192700,28774159300,53500,53500,53500,53500,0
20231110,192600,28774159300,53500,53500,53500,53500,0
20231110,192500,28774159300,53500,53500,53500,53500,0
20231110,192400,28774159300,53500,53500,53500,53500,0
20231110,192300,28774159300,53500,53500,53500,53500,0
20231110,192200,28774159300,53500,53500,53500,53500,0
20231110,192100,28774159300,53500,53500,53500,53500,0
20231110,192000,28774159300,53500,53500,53500,53500,0
20231110,191900,28774159300,53500,53500,53500,53500,0
20231110,191800,28774159300,53500,53500,53500,53500,0
20231110,191700,28774159300,53500,53500,53500,53500,0
20231110,191600,28774159300,53500,53500,53500,53500,0
20231110,191500,28774159300,53500,53500,53500,53500,0
20231110,191400,28774159300,53500,53500,53500,53500,0
20231110,191300,28774159300,53500,53500,53500,53500,0
20231110,191200,28774159300,53500,53500,53500,53500,0
20231110,191100,28774159300,53500,53500,53500,53500,0
20231110,191000,28774159300,53500,53500,53500,53500,0
20231110,190900,28774159300,53500,53500,53500,53500,0
20231110,190800,28774159300,53500,53500,53500,53500,0
20231110,190700,28774159300,53500,53500,53500,53500,77254
20231110,190600,28774159300,53500,53500,53500,53500,0
20231110,190500,28774159300,53500,53500,53500,53500,0
20231110,190400,28774159300,53500,53500,53500,53500,0
20231110,190300,28774159300,53500,53500,53500,53500,0
20231110,190200,28774159300,53500,53500,53500,53500,0
20231110,190100,28774159300,53500,53500,53500,53500,0
20231110,190000,28774159300,53500,53500,53500,53500,0
20231110,185900,28774159300,53500,53500,53500,53500,0
20231110,185800,28774159300,53500,53500,53500,53500,0
20231110,185700,28774159300,53500,53500,53500,53500,0
20231110,185600,28774159300,53500,53500,53500,53500,0
20231110,185500,28774159300,53500,53500,53500,53500,0
20231110,185400,28774159300,53500,53500,53500,53500,0
20231110,185300,28774159300,53500,53500,53500,53500,0
20231110,185200,28774159300,53500,53500,53500,53500,0
20231110,185100,28774159300,53500,53500,53500,53500,0
20231110,185000,28774159300,53500,53500,53500,53500,0
20231110,184900,28774159300,53500,53500,53500,53500,0
20231110,184800,28774159300,53500,53500,53500,53500,0
20231110,184700,28774159300,53500,53500,53500,53500,0
20231110,184600,28774159300,53500,53500,53500,53500,0
20231110,184500,28774159300,53500,53500,53500,53500,0
20231110,184400,28774159300,53500,53500,53500,53500,0
20231110,184300,28774159300,53500,53500,53500,53500,0
20231110,184200,28774159300,53500,53500,53500,53500,0
20231110,184100,28774159300,53500,53500,53500,53500,0
20231110,184000,28774159300,53500,53500,53500,53500,0
20231110,183900,28774159300,53500,53500,53500,53500,0
20231110,183800,28774159300,53500,53500,53500,53500,0
20231110,183700,28774159300,53500,53500,53500,53500,77254
20231110,183600,28774159300,53500,53500,53500,53500,0
20231110,183500,28774159300,53500,53500,53500,53500,0
20231110,183400,28774159300,53500,53500,53500,53500,0
20231110,183300,28774159300,53500,53500,53500,53500,0
20231110,183200,28774159300,53500,53500,53500,53500,0
20231110,183100,28774159300,53500,53500,53500,53500,0
20231110,183000,28774159300,53500,53500,53500,53500,0
20231110,182900,28774159300,53500,53500,53500,53500,0
20231110,182800,28774159300,53500,53500,53500,53500,0
20231110,182700,28774159300,53500,53500,53500,53500,0
20231110,182600,28774159300,53500,53500,53500,53500,0
20231110,182500,28774159300,53500,53500,53500,53500,0
20231110,182400,28774159300,53500,53500,53500,53500,0
20231110,182300,28774159300,53500,53500,53500,53500,0
20231110,182200,28774159300,53500,53500,53500,53500,0
20231110,182100,28774159300,53500,53500,53500,53500,0
20231110,182000,28774159300,53500,53500,53500,53500,0
20231110,181900,28774159300,53500,53500,53500,53500,0
20231110,181800,28774159300,53500,53500,53500,53500,0
20231110,181700,28774159300,53500,53500,53500,53500,0
20231110,181600,28774159300,53500,53500,53500,53500,0
20231110,181500,28774159300,53500,53500,53500,53500,0
20231110,181400,28774159300,53500,53500,53500,53500,0
20231110,181300,28774159300,53500,53500,53500,53500,0
20231110,181200,28774159300,53500,53500,53500,53500,0
20231110,181100,28774159300,53500,53500,53500,53500,0
20231110,181000,28774159300,53500,53500,53500,53500,0
20231110,180900,28774159300,53500,53500,53500,53500,0
20231110,180800,28774159300,53500,53500,53500,53500,0
20231110,180700,28774159300,53500,53500,53500,53500,77254
20231110,180600,28774159300,53500,53500,53500,53500,0
20231110,180500,28774159300,53500,53500,53500,53500,0
20231110,180400,28774159300,53500,53500,53500,53500,0
20231110,180300,28774159300,53500,53500,53500,53500,0
20231110,180200,28774159300,53500,53500,53500,53500,0
20231110,180100,28774159300,53500,53500,53500,53500,0
20231110,180000,28774159300,53500,53500,53500,53500,0
20231110,175900,28774159300,53500,53500,53500,53500,0
20231110,175800,28774159300,53500,53500,53500,53500,0
20231110,175700,28774159300,53500,53500,53500,53500,0
20231110,175600,28774159300,53500,53500,53500,53500,0
20231110,175500,28774159300,53500,53500,53500,53500,0
20231110,175400,28774159300,53500,53500,53500,53500,0
20231110,175300,28774159300,53500,53500,53500,53500,0
20231110,175200,28774159300,53500,53500,53500,53500,0
20231110,175100,28774159300,53500,53500,53500,53500,0
20231110,175000,28774159300,53500,53500,53500,53500,0
20231110,174900,28774159300,53500,53500,53500,53500,0
20231110,174800,28774159300,53500,53500,53500,53500,0
20231110,174700,28774159300,53500,53500,53500,53500,0
20231110,174600,28774159300,53500,53500,53500,53500,0
20231110,174500,28774159300,53500,53500,53500,53500,0
20231110,174400,28774159300,53500,53500,53500,53500,0
20231110,174300,28774159300,53500,53500,53500,53500,0
20231110,174200,28774159300,53500,53500,53500,53500,0
20231110,174100,28774159300,53500,53500,53500,53500,0
20231110,174000,28774159300,53500,53500,53500,53500,0
20231110,173900,28774159300,53500,53500,53500,53500,0
20231110,173800,28774159300,53500,53500,53500,53500,0
20231110,173700,28774159300,53500,53500,53500,53500,77254
20231110,173600,28774159300,53500,53500,53500,53500,0
20231110,173500,28774159300,53500,53500,53500,53500,0
20231110,173400,28774159300,53500,53500,53500,53500,0
20231110,173300,28774159300,53500,53500,53500,53500,0
20231110,173200,28774159300,53500,53500,53500,53500,0
20231110,173100,28774159300,53500,53500,53500,53500,0
20231110,173000,28774159300,53500,53500,53500,53500,0
20231110,172900,28774159300,53500,53500,53500,53500,0
20231110,172800,28774159300,53500,53500,53500,53500,0
20231110,172700,28774159300,53500,53500,53500,53500,0
20231110,172600,28774159300,53500,53500,53500,53500,0
20231110,172500,28774159300,53500,53500,53500,53500,0
20231110,172400,28774159300,53500,53500,53500,53500,0
20231110,172300,28774159300,53500,53500,53500,53500,0
20231110,172200,28774159300,53500,53500,53500,53500,0
20231110,172100,28774159300,53500,53500,53500,53500,0
20231110,172000,28774159300,53500,53500,53500,53500,0
20231110,171900,28774159300,53500,53500,53500,53500,0
20231110,171800,28774159300,53500,53500,53500,53500,0
20231110,171700,28774159300,53500,53500,53500,53500,0
20231110,171600,28774159300,53500,53500,53500,53500,0
20231110,171500,28774159300,53500,53500,53500,53500,0
20231110,171400,28774159300,53500,53500,53500,53500,0
20231110,171300,28774159300,53500,53500,53500,53500,0
20231110,171200,28774159300,53500,53500,53500,53500,0
20231110,171100,28774159300,53500,53500,53500,53500,0
20231110,171000,28774159300,53500,53500,53500,53500,0
20231110,170900,28774159300,53500,53500,53500,53500,0
20231110,170800,28774159300,53500,53500,53500,53500,0
20231110,170700,28774159300,53500,53500,53500,53500,77254
20231110,170600,28774159300,53500,53500,53500,53500,0
20231110,170500,28774159300,53500,53500,53500,53500,0
20231110,170400,28774159300,53500,53500,53500,53500,0
20231110,170300,28774159300,53500,53500,53500,53500,0
20231110,170200,28774159300,53500,53500,53500,53500,0
20231110,170100,28774159300,53500,53500,53500,53500,0
20231110,170000,28774159300,53500,53500,53500,53500,0
20231110,165900,28774159300,53500,53500,53500,53500,0
20231110,165800,28774159300,53500,53500,53500,53500,0
20231110,165700,28774159300,53500,53500,53500,53500,0
20231110,165600,28774159300,53500,53500,53500,53500,0
20231110,165500,28774159300,53500,53500,53500,53500,0
20231110,165400,28774159300,53500,53500,53500,53500,0
20231110,165300,28774159300,53500,53500,53500,53500,0
20231110,165200,28774159300,53500,53500,53500,53500,0
20231110,165100,28774159300,53500,53500,53500,53500,0
20231110,165000,28774159300,53500,53500,53500,53500,0
20231110,164900,28774159300,53500,53500,53500,53500,0
20231110,164800,28774159300,53500,53500,53500,53500,0
20231110,164700,28774159300,53500,53500,53500,53500,0
20231110,164600,28774159300,53500,53500,53500,53500,0
20231110,164500,28774159300,53500,53500,53500,53500,0
20231110,164400,28774159300,53500,53500,53500,53500,0
20231110,164300,28774159300,53500,53500,53500,53500,0
20231110,164200,28774159300,53500,53500,53500,53500,0
20231110,164100,28774159300,53500,53500,53500,53500,0
20231110,164000,28774159300,53500,53500,53500,53500,0
20231110,163900,28774159300,53500,53500,53500,53500,0
20231110,163800,28774159300,53500,53500,53500,53500,0
20231110,163700,28774159300,53500,53500,53500,53500,77254
20231110,163600,28774159300,53500,53500,53500,53500,0
20231110,163500,28774159300,53500,53500,53500,53500,0
20231110,163400,28774159300,53500,53500,53500,53500,0
20231110,163300,28774159300,53500,53500,53500,53500,0
20231110,163200,28774159300,53500,53500,53500,53500,0
20231110,163100,28774159300,53500,53500,53500,53500,0
20231110,163000,28774159300,53500,53500,53500,53500,0
20231110,162900,28774159300,53500,53500,53500,53500,0
20231110,162800,28774159300,53500,53500,53500,53500,0
20231110,162700,28774159300,53500,53500,53500,53500,0
20231110,162600,28774159300,53500,53500,53500,53500,0
20231110,162500,28774159300,53500,53500,53500,53500,0
20231110,162400,28774159300,53500,53500,53500,53500,0
20231110,162300,28774159300,53500,53500,53500,53500,0
20231110,162200,28774159300,53500,53500,53500,53500,0
20231110,162100,28774159300,53500,53500,53500,53500,0
20231110,162000,28774159300,53500,53500,53500,53500,0
20231110,161900,28774159300,53500,53500,53500,53500,0
20231110,161800,28774159300,53500,53500,53500,53500,0
20231110,161700,28774159300,53500,53500,53500,53500,0
20231110,161600,28774159300,53500,53500,53500,53500,0
20231110,161500,28774159300,53500,53500,53500,53500,0
20231110,161400,28774159300,53500,53500,53500,53500,0
20231110,161300,28774159300,53500,53500,53500,53500,0
20231110,161200,28774159300,53500,53500,53500,53500,0
20231110,161100,28774159300,53500,53500,53500,53500,0
20231110,161000,28774159300,53500,53500,53500,53500,0
20231110,160900,28774159300,53500,53500,53500,53500,0
20231110,160800,28774159300,53500,53500,53500,53500,0
20231110,160700,28774159300,53500,53500,53500,53500,77254
20231110,160600,28774159300,53500,53500,53500,53500,0
20231110,160500,28774159300,53500,53500,53500,53500,0
20231110,160400,28774159300,53500,53500,53500,53500,0
20231110,160300,28774159300,53500,53500,53500,53500,0
20231110,160200,28774159300,53500,53500,53500,53500,0
20231110,160100,28774159300,53500,53500,53500,53500,0
20231110,160000,28774159300,53500,53500,53500,53500,0
20231110,155900,28774159300,53500,53500,53500,53500,0
20231110,155800,28774159300,53500,53500,53500,53500,0
20231110,155700,28774159300,53500,53500,53500,53500,0
20231110,155600,28774159300,53500,53500,53500,53500,0
20231110,155500,28774159300,53500,53500,53500,53500,0
20231110,155400,28774159300,53500,53500,53500,53500,0
20231110,155300,28774159300,53500,53500,53500,53500,0
20231110,155200,28774159300,53500,53500,53500,53500,0
20231110,155100,28774159300,53500,53500,53500,53500,0
20231110,155000,28774159300,53500,53500,53500,53500,0
20231110,154900,28774159300,53500,53500,53500,53500,0
20231110,154800,28774159300,53500,53500,53500,53500,0
20231110,154700,28774159300,53500,53500,53500,53500,0
20231110,154600,28774159300,53500,53500,53500,53500,0
20231110,154500,28774159300,53500,53500,53500,53500,0
20231110,154400,28774159300,53500,53500,53500,53500,0
20231110,154300,28774159300,53500,53500,53500,53500,0
20231110,154200,28774159300,53500,53500,53500,53500,0
20231110,154100,28774159300,53500,53500,53500,53500,0
20231110,154000,28774159300,53500,53500,53500,53500,0
20231110,153900,28774159300,53500,53500,53500,53500,0
20231110,153800,28774159300,53500,53500,53500,53500,0
20231110,153700,28774159300,53500,53500,53500,53500,77254
20231110,153600,28774159300,53500,53500,53500,53500,0
20231110,153500,28774159300,53500,53500,53500,53500,0
20231110,153400,28774159300,53500,53500,53500,53500,0
20231110,153300,28774159300,53500,53500,53500,53500,0
20231110,153200,28774159300,53500,53500,53500,53500,0
20231110,153100,28774159300,53500,53500,53500,53500,0
20231110,153000,28774159300,53500,53500,53500,53500,77254
20231110,152900,24641070300,53300,53300,53300,53300,0
20231110,152800,24641070300,53300,53300,53300,53300,0
20231110,152700,24641070300,53300,53300,53300,53300,0
20231110,152600,24641070300,53300,53300,53300,53300,0
20231110,152500,24641070300,53300,53300,53300,53300,0
20231110,152400,24641070300,53300,53300,53300,53300,0
20231110,152300,24641070300,53300,53300,53300,53300,0
20231110,152200,24641070300,53300,53300,53300,53300,0
20231110,152100,24641070300,53300,53300,53300,53300,0
20231110,152000,24641070300,53300,53300,53300,53300,0
20231110,151900,24641070300,53300,53200,53400,53200,1787
20231110,151800,24545838900,53300,53300,53300,53200,1141
20231110,151700,24485068500,53200,53200,53300,53200,488
20231110,151600,24459093700,53300,53300,53300,53200,235
20231110,151500,24446576800,53300,53200,53300,53200,387
20231110,151400,24425965800,53300,53200,53300,53200,402
20231110,151300,24404555600,53200,53200,53300,53200,625
20231110,151200,24371287800,53200,53200,53300,53200,137
20231110,151100,24363992300,53200,53200,53300,53200,76
20231110,151000,24359944200,53300,53300,53400,53200,680
20231110,150900,24323691800,53300,53200,53300,53200,225
20231110,150800,24311699800,53200,53300,53400,53200,2289
20231110,150700,24189774300,53300,53300,53400,53200,2317
20231110,150600,24066264700,53200,53200,53300,53200,332
20231110,150500,24048585700,53300,53200,53300,53200,149
20231110,150400,24040649100,53300,53300,53300,53200,270
20231110,150300,24026258500,53300,53300,53300,53200,171
20231110,150200,24017149000,53200,53300,53300,53200,665
20231110,150100,23981742300,53300,53300,53300,53200,883
20231110,150000,23934713800,53300,53300,53400,53200,6459
20231110,145900,23590982600,53200,53300,53300,53200,322
20231110,145800,23573831100,53300,53300,53300,53200,641
20231110,145700,23539671700,53300,53200,53300,53200,421
20231110,145600,23517232900,53300,53300,53300,53200,1479
20231110,145500,23438415300,53300,53300,53300,53200,290
20231110,145400,23422964800,53400,53200,53400,53200,2096
20231110,145300,23311232800,53300,53300,53300,53200,205
20231110,145200,23300316300,53300,53300,53400,53200,4043
20231110,145100,23084787600,53300,53400,53400,53300,2456
20231110,145000,22953848600,53400,53300,53400,53300,1244
20231110,144900,22887461600,53300,53400,53400,53300,131
20231110,144800,22880477100,53400,53400,53400,53300,1403
20231110,144700,22805585800,53400,53300,53400,53300,1347
20231110,144600,22733670600,53400,53400,53400,53300,313
20231110,144500,22716961700,53300,53400,53400,53300,1738
20231110,144400,22624166000,53400,53400,53400,53300,1371
20231110,144300,22551071700,53300,53500,53500,53300,1507
20231110,144200,22470621300,53500,53400,53500,53300,10977
20231110,144100,21885246300,53400,53400,53400,53300,433
20231110,144000,21862132600,53300,53400,53400,53300,220
20231110,143900,21850398000,53300,53400,53400,53300,388
20231110,143800,21829690000,53400,53300,53500,53300,3514
20231110,143700,21642019400,53400,53400,53400,53300,460
20231110,143600,21617461800,53400,53400,53400,53300,1308
20231110,143500,21547620100,53400,53400,53400,53300,2534
20231110,143400,21412323600,53300,53300,53400,53300,699
20231110,143300,21375023900,53300,53300,53400,53300,478
20231110,143200,21349526000,53300,53400,53400,53300,322
20231110,143100,21332343600,53300,53300,53400,53300,360
20231110,143000,21313134700,53400,53400,53400,53300,447
20231110,142900,21289282200,53400,53400,53400,53300,812
20231110,142800,21245937200,53400,53400,53400,53300,1529
20231110,142700,21164295000,53400,53400,53400,53300,642
20231110,142600,21130012600,53400,53400,53500,53300,3072
20231110,142500,20965979800,53400,53400,53500,53300,1837
20231110,142400,20867884500,53400,53400,53500,53300,2651
20231110,142300,20726314100,53400,53400,53500,53300,1849
20231110,142200,20627575800,53400,53400,53400,53400,690
20231110,142100,20590729800,53300,53400,53500,53300,2054
20231110,142000,20481048400,53300,53400,53400,53300,258
20231110,141900,20467289400,53400,53400,53400,53300,786
20231110,141800,20425330300,53400,53300,53400,53300,442
20231110,141700,20401745900,53400,53400,53400,53300,1358
20231110,141600,20329248800,53400,53400,53500,53300,776
20231110,141500,20287809200,53400,53300,53400,53300,659
20231110,141400,20252624600,53400,53400,53500,53300,1363
20231110,141300,20179835100,53400,53400,53500,53300,1094
20231110,141200,20121408500,53400,53300,53500,53300,1797
20231110,141100,20025440500,53400,53400,53400,53300,1596
20231110,141000,19940218500,53300,53300,53400,53300,1746
20231110,140900,19847049100,53400,53400,53400,53300,2132
20231110,140800,19733267600,53400,53400,53400,53300,320
20231110,140700,19716184600,53400,53400,53400,53300,1297
20231110,140600,19646930400,53400,53300,53400,53300,1849
20231110,140500,19548209600,53400,53400,53400,53300,2159
20231110,140400,19432924300,53300,53300,53400,53300,285
20231110,140300,19417720200,53300,53400,53400,53300,634
20231110,140200,19383871000,53400,53300,53400,53300,780
20231110,140100,19342261300,53400,53300,53400,53200,1533
20231110,140000,19260544400,53300,53300,53300,53200,1661
20231110,135900,19172019200,53300,53300,53300,53200,241
20231110,135800,19159184500,53300,53300,53300,53200,519
20231110,135700,19131527500,53200,53200,53300,53200,214
20231110,135600,19120132400,53200,53300,53300,53200,65
20231110,135500,19116673700,53300,53200,53300,53200,421
20231110,135400,19094240300,53300,53200,53300,53200,1147
20231110,135300,19033105400,53200,53300,53300,53100,5092
20231110,135200,18762173100,53300,53200,53300,53200,176
20231110,135100,18752803000,53200,53200,53300,53200,4351
20231110,135000,18521181700,53200,53300,53300,53200,465
20231110,134900,18496424300,53200,53200,53300,53200,204
20231110,134800,18485565000,53300,53300,53300,53200,291
20231110,134700,18470076800,53300,53300,53300,53200,242
20231110,134600,18457193500,53200,53300,53300,53200,107
20231110,134500,18451490700,53200,53300,53300,53200,262
20231110,134400,18437546200,53200,53300,53300,53200,343
20231110,134300,18419278600,53200,53200,53300,53200,179
20231110,134200,18409743500,53300,53200,53300,53200,286
20231110,134100,18394505400,53300,53200,53300,53200,1118
20231110,134000,18334933600,53300,53300,53300,53200,327
20231110,133900,18317514500,53200,53300,53300,53200,328
20231110,133800,18300052200,53300,53300,53300,53200,145
20231110,133700,18292324000,53300,53300,53400,53300,1755
20231110,133600,18198773500,53300,53400,53400,53200,325
20231110,133500,18181457100,53400,53400,53400,53200,671
20231110,133400,18145677700,53300,53300,53400,53200,2125
20231110,133300,18032409300,53200,53300,53300,53200,76
20231110,133200,18028365200,53200,53300,53300,53200,842
20231110,133100,17983502200,53300,53200,53300,53200,91
20231110,133000,17978659500,53200,53200,53300,53100,86
20231110,132900,17974076600,53200,53300,53400,53100,2357
20231110,132800,17848611500,53300,53200,53300,53100,2572
20231110,132700,17711653700,53200,53200,53200,53100,78
20231110,132600,17707510400,53200,53200,53200,53100,785
20231110,132500,17665756000,53200,53300,53300,53100,3851
20231110,132400,17460804400,53300,53200,53300,53200,807
20231110,132300,17417859900,53300,53300,53400,53200,8434
20231110,132200,16968112900,53200,53200,53300,53200,2424
20231110,132100,16839130100,53200,53200,53300,53200,398
20231110,132000,16817955300,53300,53200,53300,53200,674
20231110,131900,16782047600,53200,53300,53300,53200,59
20231110,131800,16778908200,53300,53300,53300,53200,2251
20231110,131700,16659036000,53200,53200,53300,53200,245
20231110,131600,16646000200,53300,53300,53300,53200,168
20231110,131500,16637054100,53200,53200,53300,53200,411
20231110,131400,16615179300,53200,53200,53300,53200,245
20231110,131300,16602137700,53300,53300,53300,53200,157
20231110,131200,16593782500,53300,53200,53300,53200,323
20231110,131100,16576596100,53200,53300,53300,53200,142
20231110,131000,16569030600,53200,53200,53300,53200,223
20231110,130900,16557158900,53200,53200,53300,53200,292
20231110,130800,16541610300,53300,53200,53300,53200,829
20231110,130700,16497430100,53200,53200,53300,53200,130
20231110,130600,16490513500,53200,53300,53300,53200,893
20231110,130500,16442930700,53300,53300,53300,53200,308
20231110,130400,16426525100,53300,53300,53300,53200,120
20231110,130300,16420137000,53200,53300,53300,53200,120
20231110,130200,16413751600,53300,53200,53300,53200,114
20231110,130100,16407685400,53300,53300,53300,53200,1777
20231110,130000,16313032400,53200,53300,53300,53200,144
20231110,125900,16305362700,53300,53300,53300,53200,1187
20231110,125800,16242114900,53200,53200,53300,53200,363
20231110,125700,16222801000,53300,53300,53300,53200,1002
20231110,125600,16169400800,53200,53300,53300,53200,181
20231110,125500,16159770300,53200,53200,53300,53200,126
20231110,125400,16153063900,53200,53300,53300,53200,727
20231110,125300,16114331400,53200,53200,53300,53200,364
20231110,125200,16094965300,53200,53200,53300,53200,597
20231110,125100,16063152800,53200,53300,53300,53200,158
20231110,125000,16054745200,53300,53200,53300,53200,195
20231110,124900,16044362500,53300,53400,53400,53100,11644
20231110,124800,15424394100,53300,53400,53400,53300,300
20231110,124700,15408396500,53400,53300,53400,53300,1166
20231110,124600,15346141600,53300,53400,53400,53300,304
20231110,124500,15329924700,53300,53400,53400,53300,325
20231110,124400,15312590200,53400,53300,53400,53300,462
20231110,124300,15287951600,53400,53400,53400,53300,130
20231110,124200,15281020500,53300,53300,53400,53300,128
20231110,124100,15274197600,53300,53400,53400,53300,3373
20231110,124000,15094359500,53400,53300,53400,53300,1191
20231110,123900,15030767100,53400,53400,53400,53300,395
20231110,123800,15009684500,53400,53300,53400,53300,3534
20231110,123700,14820975100,53400,53300,53400,53300,310
20231110,123600,14804437200,53300,53400,53400,53300,534
20231110,123500,14775930800,53300,53300,53400,53300,586
20231110,123400,14744667400,53300,53300,53400,53300,344
20231110,123300,14726316700,53400,53300,53400,53300,405
20231110,123200,14704704400,53300,53300,53400,53300,361
20231110,123100,14685455200,53300,53300,53400,53300,1283
20231110,123000,14616962300,53300,53400,53400,53300,418
20231110,122900,14594668500,53400,53400,53400,53300,1215
20231110,122800,14529799500,53300,53300,53400,53300,465
20231110,122700,14505007400,53300,53400,53400,53300,278
20231110,122600,14490168800,53400,53400,53400,53300,1069
20231110,122500,14433104500,53300,53300,53400,53300,251
20231110,122400,14419725500,53400,53400,53400,53300,1872
20231110,122300,14319781000,53300,53400,53400,53300,261
20231110,122200,14305867700,53400,53400,53400,53300,103
20231110,122100,14300376100,53400,53400,53400,53300,1079
20231110,122000,14242795100,53400,53300,53400,53300,453
20231110,121900,14218632400,53300,53400,53400,53300,321
20231110,121800,14201512500,53400,53300,53400,53300,418
20231110,121700,14179221300,53300,53300,53400,53300,237
20231110,121600,14166588200,53400,53400,53400,53300,329
20231110,121500,14149045800,53300,53400,53400,53300,411
20231110,121400,14127127700,53400,53300,53400,53300,384
20231110,121300,14106650600,53300,53300,53400,53300,483
20231110,121200,14080899300,53300,53300,53400,53300,357
20231110,121100,14061861400,53300,53400,53400,53300,193
20231110,121000,14051573200,53300,53300,53400,53300,467
20231110,120900,14026674900,53400,53300,53400,53300,119
20231110,120800,14020329600,53400,53400,53400,53300,435
20231110,120700,13997140400,53300,53300,53400,53300,263
20231110,120600,13983121200,53300,53300,53400,53300,193
20231110,120500,13972833800,53300,53300,53400,53300,234
20231110,120400,13960360500,53300,53300,53400,53300,211
20231110,120300,13949112100,53300,53300,53400,53300,693
20231110,120200,13912173900,53400,53400,53400,53300,558
20231110,120100,13882430800,53300,53400,53400,53300,291
20231110,120000,13866919000,53400,53300,53400,53300,59
20231110,115900,13863773100,53400,53300,53400,53300,114
20231110,115800,13857695700,53300,53300,53400,53300,1029
20231110,115700,13802758900,53300,53300,53400,53300,91
20231110,115600,13797906200,53400,53400,53400,53300,962
20231110,115500,13746546200,53300,53300,53400,53300,86
20231110,115400,13741961600,53400,53400,53400,53200,5065
20231110,115300,13471995800,53300,53500,53500,53300,10722
20231110,115200,12899431800,53500,53500,53500,53400,273
20231110,115100,12884838000,53500,53400,53500,53400,489
20231110,115000,12858695300,53500,53500,53500,53400,472
20231110,114900,12833454600,53400,53500,53500,53400,1097
20231110,114800,12774776500,53400,53400,53500,53400,431
20231110,114700,12751729600,53400,53500,53500,53400,149
20231110,114600,12743758500,53500,53400,53500,53400,1072
20231110,114500,12686438200,53400,53500,53500,53400,250
20231110,114400,12673069300,53400,53500,53500,53400,427
20231110,114300,12650260000,53500,53500,53500,53400,602
20231110,114200,12618064700,53500,53500,53500,53400,900
20231110,114100,12569920600,53500,53500,53500,53400,287
20231110,114000,12554566800,53500,53500,53500,53400,165
20231110,113900,12545744700,53500,53500,53500,53400,1340
20231110,113800,12474056000,53500,53500,53500,53400,335
20231110,113700,12456155600,53400,53500,53500,53400,1167
20231110,113600,12393731900,53500,53500,53500,53400,642
20231110,113500,12359385400,53500,53500,53500,53400,563
20231110,113400,12329270900,53500,53500,53500,53400,708
20231110,113300,12291398200,53500,53500,53500,53400,380
20231110,113200,12271068500,53500,53500,53600,53400,4477
20231110,113100,12031547300,53500,53500,53500,53400,280
20231110,113000,12016575300,53500,53500,53500,53400,1166
20231110,112900,11954199900,53500,53500,53500,53400,281
20231110,112800,11939172000,53500,53500,53500,53400,2769
20231110,112700,11791051900,53500,53500,53500,53400,879
20231110,112600,11744037500,53500,53500,53500,53400,391
20231110,112500,11723129500,53500,53500,53500,53400,1096
20231110,112400,11664514200,53500,53500,53500,53400,542
20231110,112300,11635542500,53400,53400,53500,53400,673
20231110,112200,11599579800,53500,53500,53500,53400,505
20231110,112100,11572582000,53500,53400,53500,53400,1305
20231110,112000,11502782300,53500,53500,53500,53400,344
20231110,111900,11484385200,53500,53500,53500,53400,830
20231110,111800,11439995500,53500,53500,53500,53400,763
20231110,111700,11399217700,53500,53400,53500,53400,298
20231110,111600,11383301900,53500,53500,53500,53400,809
20231110,111500,11340061800,53500,53400,53500,53400,453
20231110,111400,11315853100,53500,53400,53500,53400,281
20231110,111300,11300840000,53500,53400,53500,53400,422
20231110,111200,11278281500,53500,53400,53500,53400,478
20231110,111100,11252728100,53500,53400,53500,53400,478
20231110,111000,11227183900,53400,53500,53500,53400,604
20231110,110900,11194900200,53500,53500,53500,53400,296
20231110,110800,11179080900,53500,53500,53500,53400,395
20231110,110700,11157968900,53500,53400,53500,53400,251
20231110,110600,11144564500,53500,53500,53500,53400,196
20231110,110500,11134083000,53400,53500,53500,53400,300
20231110,110400,11118044300,53500,53500,53500,53400,1051
20231110,110300,11061827700,53500,53500,53500,53400,201
20231110,110200,11051079500,53500,53500,53500,53400,497
20231110,110100,11024505000,53500,53600,53600,53500,2822
20231110,110000,10873503900,53600,53500,53600,53400,704
20231110,105900,10835815900,53500,53400,53500,53400,583
20231110,105800,10804635200,53500,53400,53500,53400,620
20231110,105700,10771465900,53500,53500,53500,53400,1708
20231110,105600,10680109500,53500,53400,53500,53400,623
20231110,105500,10646802900,53400,53400,53500,53400,1259
20231110,105400,10579469000,53400,53500,53500,53400,500
20231110,105300,10552738700,53500,53500,53500,53400,472
20231110,105200,10527498400,53400,53500,53500,53400,602
20231110,105100,10495316700,53500,53500,53500,53400,553
20231110,105000,10465746700,53500,53500,53500,53400,1065
20231110,104900,10408780000,53500,53500,53500,53400,696
20231110,104800,10371583800,53500,53500,53500,53400,230
20231110,104700,10359289500,53500,53500,53500,53400,317
20231110,104600,10342331100,53500,53500,53600,53400,2711
20231110,104500,10197271500,53500,53400,53500,53400,351
20231110,104400,10178498600,53500,53500,53500,53400,169
20231110,104300,10169462200,53500,53400,53500,53400,1096
20231110,104200,10110835400,53500,53500,53500,53400,291
20231110,104100,10095267200,53500,53600,53600,53400,2491
20231110,104000,9961990500,53600,53500,53600,53500,644
20231110,103900,9927509100,53600,53500,53600,53500,1694
20231110,103800,9836783700,53500,53600,53700,53500,2856
20231110,103700,9683662600,53700,53600,53700,53600,690
20231110,103600,9646650600,53600,53600,53600,53600,626
20231110,103500,9613097000,53500,53600,53600,53500,450
20231110,103400,9588985000,53600,53500,53600,53500,1080
20231110,103300,9531100200,53500,53600,53600,53500,505
20231110,103200,9504039700,53600,53500,53600,53500,912
20231110,103100,9455163400,53500,53600,53600,53500,2009
20231110,103000,9347551300,53500,53600,53600,53500,503
20231110,102900,9320607200,53600,53500,53600,53500,1137
20231110,102800,9259688900,53600,53500,53600,53500,480
20231110,102700,9233975400,53600,53500,53600,53500,1252
20231110,102600,9166888700,53400,53400,53600,53400,566
20231110,102500,9136593000,53500,53500,53600,53500,1710
20231110,102400,9045080800,53400,53500,53600,53400,934
20231110,102300,8995104800,53500,53500,53500,53400,458
20231110,102200,8970602000,53500,53500,53600,53400,674
20231110,102100,8934542900,53500,53500,53600,53400,598
20231110,102000,8902548600,53500,53400,53500,53400,1248
20231110,101900,8835785600,53500,53400,53500,53400,390
20231110,101800,8814926300,53500,53500,53600,53400,6190
20231110,101700,8483735300,53500,53600,53600,53500,1121
20231110,101600,8423712300,53500,53600,53600,53500,616
20231110,101500,8390710000,53600,53600,53600,53500,1145
20231110,101400,8329344100,53600,53600,53600,53500,918
20231110,101300,8280146000,53600,53400,53600,53400,3250
20231110,101200,8106267700,53400,53500,53500,53400,710
20231110,101100,8068311900,53500,53500,53500,53400,903
20231110,101000,8020016000,53500,53400,53500,53400,897
20231110,100900,7972053000,53500,53400,53500,53400,393
20231110,100800,7951036500,53400,53500,53500,53400,355
20231110,100700,7932054400,53500,53400,53500,53400,681
20231110,100600,7895651700,53500,53500,53600,53400,3910
20231110,100500,7686491100,53600,53500,53600,53400,3128
20231110,100400,7519113800,53400,53500,53500,53400,1144
20231110,100300,7457910200,53500,53400,53500,53300,2135
20231110,100200,7343844400,53400,53300,53400,53300,562
20231110,100100,7313840900,53400,53200,53400,53200,1167
20231110,100000,7251598600,53300,53200,53300,53200,748
20231110,095900,7211741500,53300,53200,53300,53200,580
20231110,095800,7180845200,53300,53300,53300,53200,441
20231110,095700,7157340900,53300,53200,53300,53200,446
20231110,095600,7133582800,53300,53300,53300,53200,484
20231110,095500,7107800200,53200,53200,53300,53200,625
20231110,095400,7074494700,53200,53200,53300,53200,1669
20231110,095300,6985558600,53200,53300,53300,53200,403
20231110,095200,6964096400,53300,53300,53300,53200,524
20231110,095100,6936183500,53300,53200,53300,53200,457
20231110,095000,6911843600,53300,53300,53300,53200,1492
20231110,094900,6832349700,53300,53200,53300,53200,541
20231110,094800,6803540100,53300,53300,53400,53300,1483
20231110,094700,6724458300,53300,53400,53400,53300,440
20231110,094600,6700978100,53300,53400,53400,53300,542
20231110,094500,6672072800,53500,53400,53500,53400,3521
20231110,094400,6483937000,53400,53500,53500,53400,600
20231110,094300,6451867800,53500,53500,53500,53400,501
20231110,094200,6425087600,53500,53400,53500,53400,478
20231110,094100,6399524500,53400,53400,53500,53400,426
20231110,094000,6376743700,53500,53400,53500,53400,1455
20231110,093900,6299033900,53500,53400,53500,53200,9557
20231110,093800,5789317200,53500,53400,53500,53400,1002
20231110,093700,5735713700,53500,53400,53500,53400,509
20231110,093600,5708504000,53500,53300,53500,53300,1456
20231110,093500,5630680500,53300,53400,53500,53300,839
20231110,093400,5585854500,53400,53200,53500,53200,1624
20231110,093300,5499284600,53400,53400,53400,53200,2050
20231110,093200,5389973900,53400,53300,53500,53200,2409
20231110,093100,5261390100,53300,53100,53400,53100,6594
20231110,093000,4910518200,53100,53100,53100,53000,356
20231110,092900,4891623600,53000,53100,53100,53000,864
20231110,092800,4845754400,53000,53100,53100,53000,163
20231110,092700,4837106900,53100,53000,53100,53000,6
20231110,092600,4836788400,53000,52900,53000,52900,935
20231110,092500,4787299300,52900,53000,53100,52900,2074
20231110,092400,4677427200,53100,53000,53100,52800,8243
20231110,092300,4241306200,53000,53100,53200,52900,5077
20231110,092200,3971996200,53100,53100,53200,53100,527
20231110,092100,3943994800,53100,53100,53100,53100,494
20231110,092000,3917763400,53100,53100,53200,53000,2245
20231110,091900,3798637000,53100,53100,53200,53000,3038
20231110,091800,3637312400,53100,53200,53200,53100,1346
20231110,091700,3565723000,53200,53100,53300,53100,1479
20231110,091600,3487073300,53300,53300,53300,53100,1721
20231110,091500,3395444700,53300,53200,53300,53200,2113
20231110,091400,3282879100,53300,53200,53300,53100,6972
20231110,091300,2912067500,53200,53100,53200,53100,2229
20231110,091200,2793698000,53100,53100,53100,53000,1774
20231110,091100,2699503100,53100,53000,53100,52900,1846
20231110,091000,2601549800,53000,52900,53000,52900,3985
20231110,090900,2390376700,53000,52900,53000,52800,2190
20231110,090800,2274487300,53000,52800,53000,52800,4776
20231110,090700,2021814200,52800,52900,52900,52800,1258
20231110,090600,1955272400,52900,52900,52900,52800,1233
20231110,090500,1890086700,52900,52900,52900,52800,2308
20231110,090400,1768022600,52900,52800,53000,52800,5323
20231110,090300,1486395700,52800,52800,52900,52800,1766
20231110,090200,1393030800,52900,53100,53100,52900,9702
20231110,090100,878911400,53000,52800,53200,52800,5734
20231110,090000,574848500,52800,52900,53000,52800,10867