KissMeData/111770/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,200800,3552876100,52200,52200,52200,52200,3017
20231107,200700,3552876100,52200,52200,52200,52200,0
20231107,200600,3552876100,52200,52200,52200,52200,0
20231107,200500,3552876100,52200,52200,52200,52200,0
20231107,200400,3552876100,52200,52200,52200,52200,0
20231107,200300,3552876100,52200,52200,52200,52200,0
20231107,200200,3552876100,52200,52200,52200,52200,0
20231107,200100,3552876100,52200,52200,52200,52200,0
20231107,200000,3552876100,52200,52200,52200,52200,0
20231107,195900,3552876100,52200,52200,52200,52200,0
20231107,195800,3552876100,52200,52200,52200,52200,0
20231107,195700,3552876100,52200,52200,52200,52200,0
20231107,195600,3552876100,52200,52200,52200,52200,0
20231107,195500,3552876100,52200,52200,52200,52200,0
20231107,195400,3552876100,52200,52200,52200,52200,0
20231107,195300,3552876100,52200,52200,52200,52200,0
20231107,195200,3552876100,52200,52200,52200,52200,0
20231107,195100,3552876100,52200,52200,52200,52200,0
20231107,195000,3552876100,52200,52200,52200,52200,0
20231107,194900,3552876100,52200,52200,52200,52200,0
20231107,194800,3552876100,52200,52200,52200,52200,0
20231107,194700,3552876100,52200,52200,52200,52200,0
20231107,194600,3552876100,52200,52200,52200,52200,0
20231107,194500,3552876100,52200,52200,52200,52200,0
20231107,194400,3552876100,52200,52200,52200,52200,0
20231107,194300,3552876100,52200,52200,52200,52200,0
20231107,194200,3552876100,52200,52200,52200,52200,0
20231107,194100,3552876100,52200,52200,52200,52200,0
20231107,194000,3552876100,52200,52200,52200,52200,0
20231107,193900,3552876100,52200,52200,52200,52200,0
20231107,193800,3552876100,52200,52200,52200,52200,3017
20231107,193700,3552876100,52200,52200,52200,52200,0
20231107,193600,3552876100,52200,52200,52200,52200,0
20231107,193500,3552876100,52200,52200,52200,52200,0
20231107,193400,3552876100,52200,52200,52200,52200,0
20231107,193300,3552876100,52200,52200,52200,52200,0
20231107,193200,3552876100,52200,52200,52200,52200,0
20231107,193100,3552876100,52200,52200,52200,52200,0
20231107,193000,3552876100,52200,52200,52200,52200,0
20231107,192900,3552876100,52200,52200,52200,52200,0
20231107,192800,3552876100,52200,52200,52200,52200,0
20231107,192700,3552876100,52200,52200,52200,52200,0
20231107,192600,3552876100,52200,52200,52200,52200,0
20231107,192500,3552876100,52200,52200,52200,52200,0
20231107,192400,3552876100,52200,52200,52200,52200,0
20231107,192300,3552876100,52200,52200,52200,52200,0
20231107,192200,3552876100,52200,52200,52200,52200,0
20231107,192100,3552876100,52200,52200,52200,52200,0
20231107,192000,3552876100,52200,52200,52200,52200,0
20231107,191900,3552876100,52200,52200,52200,52200,0
20231107,191800,3552876100,52200,52200,52200,52200,0
20231107,191700,3552876100,52200,52200,52200,52200,0
20231107,191600,3552876100,52200,52200,52200,52200,0
20231107,191500,3552876100,52200,52200,52200,52200,0
20231107,191400,3552876100,52200,52200,52200,52200,0
20231107,191300,3552876100,52200,52200,52200,52200,0
20231107,191200,3552876100,52200,52200,52200,52200,0
20231107,191100,3552876100,52200,52200,52200,52200,0
20231107,191000,3552876100,52200,52200,52200,52200,0
20231107,190900,3552876100,52200,52200,52200,52200,0
20231107,190800,3552876100,52200,52200,52200,52200,3017
20231107,190700,3552876100,52200,52200,52200,52200,0
20231107,190600,3552876100,52200,52200,52200,52200,0
20231107,190500,3552876100,52200,52200,52200,52200,0
20231107,190400,3552876100,52200,52200,52200,52200,0
20231107,190300,3552876100,52200,52200,52200,52200,0
20231107,190200,3552876100,52200,52200,52200,52200,0
20231107,190100,3552876100,52200,52200,52200,52200,0
20231107,190000,3552876100,52200,52200,52200,52200,0
20231107,185900,3552876100,52200,52200,52200,52200,0
20231107,185800,3552876100,52200,52200,52200,52200,0
20231107,185700,3552876100,52200,52200,52200,52200,0
20231107,185600,3552876100,52200,52200,52200,52200,0
20231107,185500,3552876100,52200,52200,52200,52200,0
20231107,185400,3552876100,52200,52200,52200,52200,0
20231107,185300,3552876100,52200,52200,52200,52200,0
20231107,185200,3552876100,52200,52200,52200,52200,0
20231107,185100,3552876100,52200,52200,52200,52200,0
20231107,185000,3552876100,52200,52200,52200,52200,0
20231107,184900,3552876100,52200,52200,52200,52200,0
20231107,184800,3552876100,52200,52200,52200,52200,0
20231107,184700,3552876100,52200,52200,52200,52200,0
20231107,184600,3552876100,52200,52200,52200,52200,0
20231107,184500,3552876100,52200,52200,52200,52200,0
20231107,184400,3552876100,52200,52200,52200,52200,0
20231107,184300,3552876100,52200,52200,52200,52200,0
20231107,184200,3552876100,52200,52200,52200,52200,0
20231107,184100,3552876100,52200,52200,52200,52200,0
20231107,184000,3552876100,52200,52200,52200,52200,0
20231107,183900,3552876100,52200,52200,52200,52200,0
20231107,183800,3552876100,52200,52200,52200,52200,3017
20231107,183700,3552876100,52200,52200,52200,52200,0
20231107,183600,3552876100,52200,52200,52200,52200,0
20231107,183500,3552876100,52200,52200,52200,52200,0
20231107,183400,3552876100,52200,52200,52200,52200,0
20231107,183300,3552876100,52200,52200,52200,52200,0
20231107,183200,3552876100,52200,52200,52200,52200,0
20231107,183100,3552876100,52200,52200,52200,52200,0
20231107,183000,3552876100,52200,52200,52200,52200,0
20231107,182900,3552876100,52200,52200,52200,52200,0
20231107,182800,3552876100,52200,52200,52200,52200,0
20231107,182700,3552876100,52200,52200,52200,52200,0
20231107,182600,3552876100,52200,52200,52200,52200,0
20231107,182500,3552876100,52200,52200,52200,52200,0
20231107,182400,3552876100,52200,52200,52200,52200,0
20231107,182300,3552876100,52200,52200,52200,52200,0
20231107,182200,3552876100,52200,52200,52200,52200,0
20231107,182100,3552876100,52200,52200,52200,52200,0
20231107,182000,3552876100,52200,52200,52200,52200,0
20231107,181900,3552876100,52200,52200,52200,52200,0
20231107,181800,3552876100,52200,52200,52200,52200,0
20231107,181700,3552876100,52200,52200,52200,52200,0
20231107,181600,3552876100,52200,52200,52200,52200,0
20231107,181500,3552876100,52200,52200,52200,52200,0
20231107,181400,3552876100,52200,52200,52200,52200,0
20231107,181300,3552876100,52200,52200,52200,52200,0
20231107,181200,3552876100,52200,52200,52200,52200,0
20231107,181100,3552876100,52200,52200,52200,52200,0
20231107,181000,3552876100,52200,52200,52200,52200,0
20231107,180900,3552876100,52200,52200,52200,52200,0
20231107,180800,3552876100,52200,52200,52200,52200,3017
20231107,180700,3552876100,52200,52200,52200,52200,0
20231107,180600,3552876100,52200,52200,52200,52200,0
20231107,180500,3552876100,52200,52200,52200,52200,0
20231107,180400,3552876100,52200,52200,52200,52200,0
20231107,180300,3552876100,52200,52200,52200,52200,0
20231107,180200,3552876100,52200,52200,52200,52200,0
20231107,180100,3552876100,52200,52200,52200,52200,0
20231107,180000,3552876100,52200,52200,52200,52200,0
20231107,175900,3552876100,52200,52200,52200,52200,0
20231107,175800,3552876100,52200,52200,52200,52200,0
20231107,175700,3552876100,52200,52200,52200,52200,0
20231107,175600,3552876100,52200,52200,52200,52200,0
20231107,175500,3552876100,52200,52200,52200,52200,0
20231107,175400,3552876100,52200,52200,52200,52200,0
20231107,175300,3552876100,52200,52200,52200,52200,0
20231107,175200,3552876100,52200,52200,52200,52200,0
20231107,175100,3552876100,52200,52200,52200,52200,0
20231107,175000,3552876100,52200,52200,52200,52200,0
20231107,174900,3552876100,52200,52200,52200,52200,0
20231107,174800,3552876100,52200,52200,52200,52200,0
20231107,174700,3552876100,52200,52200,52200,52200,0
20231107,174600,3552876100,52200,52200,52200,52200,0
20231107,174500,3552876100,52200,52200,52200,52200,0
20231107,174400,3552876100,52200,52200,52200,52200,0
20231107,174300,3552876100,52200,52200,52200,52200,0
20231107,174200,3552876100,52200,52200,52200,52200,0
20231107,174100,3552876100,52200,52200,52200,52200,0
20231107,174000,3552876100,52200,52200,52200,52200,0
20231107,173900,3552876100,52200,52200,52200,52200,0
20231107,173800,3552876100,52200,52200,52200,52200,3017
20231107,173700,3552876100,52200,52200,52200,52200,0
20231107,173600,3552876100,52200,52200,52200,52200,0
20231107,173500,3552876100,52200,52200,52200,52200,0
20231107,173400,3552876100,52200,52200,52200,52200,0
20231107,173300,3552876100,52200,52200,52200,52200,0
20231107,173200,3552876100,52200,52200,52200,52200,0
20231107,173100,3552876100,52200,52200,52200,52200,0
20231107,173000,3552876100,52200,52200,52200,52200,0
20231107,172900,3552876100,52200,52200,52200,52200,0
20231107,172800,3552876100,52200,52200,52200,52200,0
20231107,172700,3552876100,52200,52200,52200,52200,0
20231107,172600,3552876100,52200,52200,52200,52200,0
20231107,172500,3552876100,52200,52200,52200,52200,0
20231107,172400,3552876100,52200,52200,52200,52200,0
20231107,172300,3552876100,52200,52200,52200,52200,0
20231107,172200,3552876100,52200,52200,52200,52200,0
20231107,172100,3552876100,52200,52200,52200,52200,0
20231107,172000,3552876100,52200,52200,52200,52200,0
20231107,171900,3552876100,52200,52200,52200,52200,0
20231107,171800,3552876100,52200,52200,52200,52200,0
20231107,171700,3552876100,52200,52200,52200,52200,0
20231107,171600,3552876100,52200,52200,52200,52200,0
20231107,171500,3552876100,52200,52200,52200,52200,0
20231107,171400,3552876100,52200,52200,52200,52200,0
20231107,171300,3552876100,52200,52200,52200,52200,0
20231107,171200,3552876100,52200,52200,52200,52200,0
20231107,171100,3552876100,52200,52200,52200,52200,0
20231107,171000,3552876100,52200,52200,52200,52200,0
20231107,170900,3552876100,52200,52200,52200,52200,0
20231107,170800,3552876100,52200,52200,52200,52200,3017
20231107,170700,3552876100,52200,52200,52200,52200,0
20231107,170600,3552876100,52200,52200,52200,52200,0
20231107,170500,3552876100,52200,52200,52200,52200,0
20231107,170400,3552876100,52200,52200,52200,52200,0
20231107,170300,3552876100,52200,52200,52200,52200,0
20231107,170200,3552876100,52200,52200,52200,52200,0
20231107,170100,3552876100,52200,52200,52200,52200,0
20231107,170000,3552876100,52200,52200,52200,52200,0
20231107,165900,3552876100,52200,52200,52200,52200,0
20231107,165800,3552876100,52200,52200,52200,52200,0
20231107,165700,3552876100,52200,52200,52200,52200,0
20231107,165600,3552876100,52200,52200,52200,52200,0
20231107,165500,3552876100,52200,52200,52200,52200,0
20231107,165400,3552876100,52200,52200,52200,52200,0
20231107,165300,3552876100,52200,52200,52200,52200,0
20231107,165200,3552876100,52200,52200,52200,52200,0
20231107,165100,3552876100,52200,52200,52200,52200,0
20231107,165000,3552876100,52200,52200,52200,52200,0
20231107,164900,3552876100,52200,52200,52200,52200,0
20231107,164800,3552876100,52200,52200,52200,52200,0
20231107,164700,3552876100,52200,52200,52200,52200,0
20231107,164600,3552876100,52200,52200,52200,52200,0
20231107,164500,3552876100,52200,52200,52200,52200,0
20231107,164400,3552876100,52200,52200,52200,52200,0
20231107,164300,3552876100,52200,52200,52200,52200,0
20231107,164200,3552876100,52200,52200,52200,52200,0
20231107,164100,3552876100,52200,52200,52200,52200,0
20231107,164000,3552876100,52200,52200,52200,52200,0
20231107,163900,3552876100,52200,52200,52200,52200,0
20231107,163800,3552876100,52200,52200,52200,52200,3017
20231107,163700,3552876100,52200,52200,52200,52200,0
20231107,163600,3552876100,52200,52200,52200,52200,0
20231107,163500,3552876100,52200,52200,52200,52200,0
20231107,163400,3552876100,52200,52200,52200,52200,0
20231107,163300,3552876100,52200,52200,52200,52200,0
20231107,163200,3552876100,52200,52200,52200,52200,0
20231107,163100,3552876100,52200,52200,52200,52200,0
20231107,163000,3552876100,52200,52200,52200,52200,0
20231107,162900,3552876100,52200,52200,52200,52200,0
20231107,162800,3552876100,52200,52200,52200,52200,0
20231107,162700,3552876100,52200,52200,52200,52200,0
20231107,162600,3552876100,52200,52200,52200,52200,0
20231107,162500,3552876100,52200,52200,52200,52200,0
20231107,162400,3552876100,52200,52200,52200,52200,0
20231107,162300,3552876100,52200,52200,52200,52200,0
20231107,162200,3552876100,52200,52200,52200,52200,0
20231107,162100,3552876100,52200,52200,52200,52200,0
20231107,162000,3552876100,52200,52200,52200,52200,0
20231107,161900,3552876100,52200,52200,52200,52200,0
20231107,161800,3552876100,52200,52200,52200,52200,0
20231107,161700,3552876100,52200,52200,52200,52200,0
20231107,161600,3552876100,52200,52200,52200,52200,0
20231107,161500,3552876100,52200,52200,52200,52200,0
20231107,161400,3552876100,52200,52200,52200,52200,0
20231107,161300,3552876100,52200,52200,52200,52200,0
20231107,161200,3552876100,52200,52200,52200,52200,0
20231107,161100,3552876100,52200,52200,52200,52200,0
20231107,161000,3552876100,52200,52200,52200,52200,0
20231107,160900,3552876100,52200,52200,52200,52200,0
20231107,160800,3552876100,52200,52200,52200,52200,3017
20231107,160700,3552876100,52200,52200,52200,52200,0
20231107,160600,3552876100,52200,52200,52200,52200,0
20231107,160500,3552876100,52200,52200,52200,52200,0
20231107,160400,3552876100,52200,52200,52200,52200,0
20231107,160300,3552876100,52200,52200,52200,52200,0
20231107,160200,3552876100,52200,52200,52200,52200,0
20231107,160100,3552876100,52200,52200,52200,52200,0
20231107,160000,3552876100,52200,52200,52200,52200,0
20231107,155900,3552876100,52200,52200,52200,52200,0
20231107,155800,3552876100,52200,52200,52200,52200,0
20231107,155700,3552876100,52200,52200,52200,52200,0
20231107,155600,3552876100,52200,52200,52200,52200,0
20231107,155500,3552876100,52200,52200,52200,52200,0
20231107,155400,3552876100,52200,52200,52200,52200,0
20231107,155300,3552876100,52200,52200,52200,52200,0
20231107,155200,3552876100,52200,52200,52200,52200,0
20231107,155100,3552876100,52200,52200,52200,52200,0
20231107,155000,3552876100,52200,52200,52200,52200,0
20231107,154900,3552876100,52200,52200,52200,52200,0
20231107,154800,3552876100,52200,52200,52200,52200,0
20231107,154700,3552876100,52200,52200,52200,52200,0
20231107,154600,3552876100,52200,52200,52200,52200,0
20231107,154500,3552876100,52200,52200,52200,52200,0
20231107,154400,3552876100,52200,52200,52200,52200,0
20231107,154300,3552876100,52200,52200,52200,52200,0
20231107,154200,3552876100,52200,52200,52200,52200,0
20231107,154100,3552876100,52200,52200,52200,52200,0
20231107,154000,3552876100,52200,52200,52200,52200,0
20231107,153900,3552876100,52200,52200,52200,52200,0
20231107,153800,3552876100,52200,52200,52200,52200,3017
20231107,153700,3552876100,52200,52200,52200,52200,0
20231107,153600,3552876100,52200,52200,52200,52200,0
20231107,153500,3552876100,52200,52200,52200,52200,0
20231107,153400,3552876100,52200,52200,52200,52200,0
20231107,153300,3552876100,52200,52200,52200,52200,0
20231107,153200,3552876100,52200,52200,52200,52200,0
20231107,153100,3552876100,52200,52200,52200,52200,0
20231107,153000,3552876100,52200,52200,52200,52200,3017
20231107,152900,3395388700,52400,52400,52400,52400,0
20231107,152800,3395388700,52400,52400,52400,52400,0
20231107,152700,3395388700,52400,52400,52400,52400,0
20231107,152600,3395388700,52400,52400,52400,52400,0
20231107,152500,3395388700,52400,52400,52400,52400,0
20231107,152400,3395388700,52400,52400,52400,52400,0
20231107,152300,3395388700,52400,52400,52400,52400,0
20231107,152200,3395388700,52400,52400,52400,52400,0
20231107,152100,3395388700,52400,52400,52400,52400,0
20231107,152000,3395388700,52400,52400,52400,52400,0
20231107,151900,3395388700,52400,52300,52500,52300,66
20231107,151800,3391934700,52300,52400,52500,52300,118
20231107,151700,3385752200,52400,52400,52500,52400,20
20231107,151600,3384702600,52400,52400,52500,52300,107
20231107,151500,3379097000,52400,52400,52500,52400,228
20231107,151400,3367148500,52300,52400,52400,52300,67
20231107,151300,3363639500,52400,52500,52500,52300,44
20231107,151200,3361332700,52400,52500,52500,52400,2
20231107,151100,3361227800,52300,52500,52500,52300,68
20231107,151000,3357665400,52400,52500,52500,52400,19
20231107,150900,3356669600,52400,52400,52500,52400,37
20231107,150800,3354729400,52400,52400,52400,52300,65
20231107,150700,3351326100,52400,52500,52600,52400,116
20231107,150600,3345238800,52500,52600,52600,52500,40
20231107,150500,3343138400,52500,52500,52600,52400,124
20231107,150400,3336625800,52400,52400,52500,52300,241
20231107,150300,3323988100,52300,52400,52500,52300,84
20231107,150200,3319585500,52400,52400,52500,52300,110
20231107,150100,3313821200,52300,52400,52400,52300,201
20231107,150000,3303294700,52400,52500,52500,52400,89
20231107,145900,3298629900,52400,52300,52400,52200,108
20231107,145800,3292979900,52400,52400,52400,52200,178
20231107,145700,3283669000,52400,52500,52500,52300,65
20231107,145600,3280266200,52400,52300,52500,52300,178
20231107,145500,3270943800,52400,52400,52400,52300,146
20231107,145400,3263298900,52300,52300,52400,52200,440
20231107,145300,3240281500,52200,52300,52300,52200,521
20231107,145200,3213044200,52300,52400,52400,52300,69
20231107,145100,3209431200,52300,52300,52400,52300,139
20231107,145000,3202159500,52300,52300,52400,52300,148
20231107,144900,3194416300,52300,52400,52400,52300,320
20231107,144800,3177678500,52300,52300,52400,52300,107
20231107,144700,3172079900,52300,52300,52400,52300,168
20231107,144600,3163291800,52400,52300,52400,52300,161
20231107,144500,3154870000,52300,52300,52400,52300,47
20231107,144400,3152409000,52400,52300,52400,52300,118
20231107,144300,3146234900,52300,52400,52400,52300,111
20231107,144200,3140425800,52400,52400,52400,52300,42
20231107,144100,3138227300,52300,52300,52400,52300,116
20231107,144000,3132157600,52300,52400,52400,52200,119
20231107,143900,3125933500,52300,52500,52500,52300,160
20231107,143800,3117556500,52400,52300,52500,52300,209
20231107,143700,3106610800,52300,52400,52400,52200,267
20231107,143600,3092649800,52300,52300,52300,52200,141
20231107,143500,3085281700,52200,52300,52300,52200,85
20231107,143400,3080841900,52300,52200,52300,52200,140
20231107,143300,3073525100,52300,52200,52400,52200,140
20231107,143200,3066207300,52300,52200,52300,52200,221
20231107,143100,3054658800,52200,52300,52300,52200,119
20231107,143000,3048435700,52300,52400,52400,52300,46
20231107,142900,3046027200,52400,52300,52400,52200,527
20231107,142800,3018466400,52300,52300,52300,52200,110
20231107,142700,3012722700,52200,52300,52300,52200,99
20231107,142600,3007550000,52200,52300,52300,52200,122
20231107,142500,3001179000,52300,52200,52300,52200,82
20231107,142400,2996897500,52300,52300,52300,52200,138
20231107,142300,2989687500,52200,52200,52300,52200,110
20231107,142200,2983944000,52300,52200,52300,52200,138
20231107,142100,2976733800,52300,52300,52300,52200,39
20231107,142000,2974696200,52200,52300,52400,52200,285
20231107,141900,2959797900,52200,52200,52400,52200,88
20231107,141800,2955202800,52200,52400,52400,52200,256
20231107,141700,2941817000,52400,52300,52400,52200,329
20231107,141600,2924607400,52300,52200,52400,52200,111
20231107,141500,2918800900,52200,52300,52500,52200,186
20231107,141400,2909069100,52400,52400,52400,52300,169
20231107,141300,2900225400,52400,52300,52400,52200,168
20231107,141200,2891439100,52400,52400,52400,52200,118
20231107,141100,2885266600,52300,52300,52500,52300,119
20231107,141000,2879022800,52300,52300,52500,52200,203
20231107,140900,2868407200,52300,52300,52500,52300,45
20231107,140800,2866048700,52300,52300,52400,52200,216
20231107,140700,2854749800,52200,52300,52400,52200,170
20231107,140600,2845855800,52300,52300,52400,52200,142
20231107,140500,2838424200,52200,52300,52400,52200,131
20231107,140400,2831579200,52300,52200,52400,52200,160
20231107,140300,2823210300,52300,52500,52500,52200,172
20231107,140200,2814215300,52300,52400,52400,52200,160
20231107,140100,2805845400,52300,52300,52400,52200,174
20231107,140000,2796744500,52300,52400,52400,52200,321
20231107,135900,2779956800,52300,52500,52500,52300,73
20231107,135800,2776133000,52300,52300,52400,52300,54
20231107,135700,2773307300,52200,52300,52400,52200,223
20231107,135600,2761644100,52400,52400,52500,52300,96
20231107,135500,2756619100,52200,52300,52400,52200,135
20231107,135400,2749555400,52300,52300,52400,52200,336
20231107,135300,2731966100,52200,52400,52400,52200,184
20231107,135200,2722343900,52300,52300,52400,52300,106
20231107,135100,2716795900,52300,52400,52400,52300,161
20231107,135000,2708372600,52300,52300,52400,52300,109
20231107,134900,2702670100,52400,52300,52400,52300,79
20231107,134800,2698537000,52300,52300,52400,52200,455
20231107,134700,2674741500,52300,52300,52400,52300,56
20231107,134600,2671810900,52300,52300,52400,52300,70
20231107,134500,2668148700,52400,52300,52400,52200,283
20231107,134400,2653343500,52200,52400,52400,52200,85
20231107,134300,2648902700,52200,52400,52400,52200,129
20231107,134200,2642166900,52300,52400,52400,52100,100
20231107,134100,2636946300,52200,52300,52300,52200,149
20231107,134000,2629165300,52100,52200,52300,52100,244
20231107,133900,2616430200,52200,52300,52300,52200,162
20231107,133800,2607972400,52300,52200,52300,52200,200
20231107,133700,2597530700,52300,52300,52300,52100,323
20231107,133600,2580651200,52200,52300,52300,52200,182
20231107,133500,2571149300,52200,52200,52300,52200,135
20231107,133400,2564101900,52200,52300,52300,52200,515
20231107,133300,2537186600,52200,52300,52300,52200,83
20231107,133200,2532852300,52300,52200,52300,52200,191
20231107,133100,2522881900,52200,52200,52300,52200,75
20231107,133000,2518966700,52300,52400,52400,52200,133
20231107,132900,2512016800,52200,52400,52400,52200,167
20231107,132800,2503286500,52300,52300,52400,52200,120
20231107,132700,2497010800,52400,52300,52400,52300,69
20231107,132600,2493399100,52400,52300,52400,52300,52
20231107,132500,2490679300,52300,52300,52400,52300,333
20231107,132400,2473243200,52200,52300,52400,52200,135
20231107,132300,2466183600,52300,52200,52400,52200,197
20231107,132200,2455881300,52200,52200,52200,52200,54
20231107,132100,2453062500,52500,52400,52500,52200,173
20231107,132000,2444010600,52200,52300,52400,52200,133
20231107,131900,2437058300,52300,52300,52300,52300,87
20231107,131800,2432508200,52400,52500,52500,52200,158
20231107,131700,2424242600,52500,52300,52500,52300,73
20231107,131600,2420424300,52300,52300,52500,52300,162
20231107,131500,2411940200,52300,52300,52600,52300,41
20231107,131400,2409790600,52300,52300,52600,52300,158
20231107,131300,2401503400,52400,52600,52600,52400,124
20231107,131200,2395002200,52500,52500,52500,52300,115
20231107,131100,2388975100,52500,52300,52500,52300,121
20231107,131000,2382642000,52300,52500,52500,52300,123
20231107,130900,2376197800,52400,52500,52500,52300,157
20231107,130800,2367969200,52400,52300,52500,52300,119
20231107,130700,2361739900,52400,52400,52400,52300,116
20231107,130600,2355668700,52200,52500,52500,52200,80
20231107,130500,2351479700,52400,52400,52400,52200,119
20231107,130400,2345250900,52500,52300,52500,52200,248
20231107,130300,2332259000,52300,52500,52500,52300,94
20231107,130200,2327337800,52300,52200,52400,52200,257
20231107,130100,2313878200,52200,52300,52300,52200,105
20231107,130000,2308396700,52200,52300,52300,52100,136
20231107,125900,2301301700,52300,52300,52300,52200,86
20231107,125800,2296811800,52300,52200,52300,52100,305
20231107,125700,2280878600,52200,52100,52300,52100,76
20231107,125600,2276910200,52100,52200,52300,52100,139
20231107,125500,2269657600,52300,52100,52300,52100,306
20231107,125400,2253686200,52200,52200,52200,52200,74
20231107,125300,2249823400,52100,52200,52300,52100,106
20231107,125200,2244290200,52200,52300,52300,52200,61
20231107,125100,2241105800,52300,52300,52300,52200,104
20231107,125000,2235673600,52200,52200,52200,52200,107
20231107,124900,2230088200,52200,52300,52300,52200,129
20231107,124800,2223347900,52200,52300,52300,52200,94
20231107,124700,2218438000,52200,52300,52300,52200,77
20231107,124600,2214418000,52200,52300,52300,52200,194
20231107,124500,2204280800,52200,52200,52200,52100,115
20231107,124400,2198284000,52100,52200,52200,52100,75
20231107,124300,2194374100,52100,52100,52200,52100,228
20231107,124200,2182479700,52200,52300,52300,52100,267
20231107,124100,2168535200,52100,52100,52400,52100,195
20231107,124000,2158357200,52400,52200,52400,52100,149
20231107,123900,2150582800,52300,52200,52400,52100,228
20231107,123800,2138678200,52200,52200,52200,52200,114
20231107,123700,2132727400,52200,52300,52500,52200,784
20231107,123600,2091730100,52400,52400,52400,52300,176
20231107,123500,2082508500,52300,52500,52500,52300,96
20231107,123400,2077480000,52400,52500,52500,52400,106
20231107,123300,2071925300,52500,52300,52500,52300,133
20231107,123200,2064959100,52300,52200,52400,52100,260
20231107,123100,2051370400,52200,52300,52300,52200,182
20231107,123000,2041854200,52300,52300,52300,52200,86
20231107,122900,2037361900,52200,52300,52300,52200,69
20231107,122800,2033759500,52200,52200,52200,52200,83
20231107,122700,2029426900,52200,52300,52300,52200,61
20231107,122600,2026241300,52300,52300,52300,52200,124
20231107,122500,2019764800,52300,52200,52300,52200,47
20231107,122400,2017311200,52200,52300,52300,52200,82
20231107,122300,2013029100,52300,52300,52300,52200,80
20231107,122200,2008851400,52200,52200,52300,52200,139
20231107,122100,2001588200,52300,52200,52300,52200,176
20231107,122000,1992396000,52300,52300,52300,52200,102
20231107,121900,1987061600,52300,52200,52400,52200,103
20231107,121800,1981674000,52200,52200,52400,52100,115
20231107,121700,1975668100,52300,52200,52300,52100,320
20231107,121600,1958962700,52200,52200,52200,52100,101
20231107,121500,1953698100,52100,52100,52200,52100,164
20231107,121400,1945144800,52200,52200,52200,52100,52
20231107,121300,1942434400,52100,52300,52300,52100,111
20231107,121200,1936639800,52400,52200,52400,52100,173
20231107,121100,1927607500,52200,52400,52400,52200,54
20231107,121000,1924787300,52400,52200,52400,52200,60
20231107,120900,1921653400,52500,52400,52500,52200,99
20231107,120800,1916470700,52400,52200,52400,52200,507
20231107,120700,1889989200,52200,52400,52400,52200,123
20231107,120600,1883556500,52400,52400,52400,52200,262
20231107,120500,1869857900,52300,52500,52500,52300,66
20231107,120400,1866400700,52400,52300,52500,52300,56
20231107,120300,1863469600,52500,52300,52500,52300,115
20231107,120200,1857447100,52500,52500,52500,52300,125
20231107,120100,1850893700,52400,52400,52500,52300,139
20231107,120000,1843616100,52400,52400,52400,52300,66
20231107,115900,1840159800,52500,52400,52500,52300,111
20231107,115800,1834345100,52400,52500,52500,52400,20
20231107,115700,1833295400,52400,52500,52500,52300,138
20231107,115600,1826063100,52300,52300,52400,52300,114
20231107,115500,1820095400,52300,52500,52500,52300,76
20231107,115400,1816115500,52500,52300,52500,52300,114
20231107,115300,1810147800,52300,52300,52400,52300,186
20231107,115200,1800408300,52300,52500,52500,52300,73
20231107,115100,1796585200,52500,52500,52500,52400,97
20231107,115000,1791498900,52500,52500,52500,52400,82
20231107,114900,1787200200,52500,52400,52500,52300,95
20231107,114800,1782224800,52400,52500,52500,52400,33
20231107,114700,1780494000,52300,52400,52500,52300,218
20231107,114600,1769074200,52300,52500,52500,52300,195
20231107,114500,1758862100,52300,52300,52400,52300,105
20231107,114400,1753367600,52300,52300,52500,52300,214
20231107,114300,1742159100,52500,52300,52500,52300,119
20231107,114200,1735928700,52300,52500,52500,52300,83
20231107,114100,1731578300,52400,52400,52400,52400,105
20231107,114000,1726076300,52500,52600,52600,52300,1051
20231107,113900,1671045500,52500,52500,52600,52500,73
20231107,113800,1667211700,52600,52400,52600,52400,137
20231107,113700,1660026400,52500,52600,52600,52500,9
20231107,113600,1659553400,52500,52400,52500,52400,144
20231107,113500,1652000400,52500,52500,52500,52400,239
20231107,113400,1639454900,52400,52400,52400,52400,70
20231107,113300,1635786900,52400,52500,52600,52400,94
20231107,113200,1630854000,52500,52400,52500,52400,137
20231107,113100,1623669300,52400,52400,52400,52400,50
20231107,113000,1621049300,52400,52600,52600,52400,186
20231107,112900,1611283300,52600,52600,52600,52500,141
20231107,112800,1603873900,52500,52500,52500,52500,73
20231107,112700,1600041400,52500,52600,52600,52500,157
20231107,112600,1591791800,52600,52600,52700,52600,114
20231107,112500,1585793700,52600,52700,52700,52600,52
20231107,112400,1583055300,52600,52800,52800,52600,74
20231107,112300,1579160300,52600,52700,52700,52600,123
20231107,112200,1572682600,52800,52800,52800,52600,84
20231107,112100,1568260400,52600,52800,52800,52600,69
20231107,112000,1564628400,52600,52700,52800,52600,235
20231107,111900,1552247500,52700,52700,52700,52600,173
20231107,111800,1543134300,52700,52700,52700,52600,129
20231107,111700,1536344800,52800,52700,52800,52700,40
20231107,111600,1534236500,52800,52700,52800,52600,68
20231107,111500,1530652900,52700,52800,52800,52700,213
20231107,111400,1519412600,52700,52700,52800,52700,284
20231107,111300,1504445100,52800,52800,52900,52800,14
20231107,111200,1503705700,52900,52900,52900,52700,174
20231107,111100,1494517100,52900,52700,52900,52700,132
20231107,111000,1487548100,52700,52800,52800,52600,151
20231107,110900,1479588600,52600,52700,52700,52600,129
20231107,110800,1472791500,52700,52800,52800,52700,63
20231107,110700,1469469500,52700,52700,52800,52700,75
20231107,110600,1465516800,52800,52800,52800,52700,50
20231107,110500,1462879400,52700,52700,52700,52700,86
20231107,110400,1458347200,52700,52800,52900,52700,169
20231107,110300,1449425400,52700,52700,52800,52700,162
20231107,110200,1440878100,52600,52600,52600,52600,85
20231107,110100,1436407100,52600,52700,52700,52600,141
20231107,110000,1428989000,52500,52700,52700,52500,87
20231107,105900,1424411500,52700,52700,52700,52500,108
20231107,105800,1418736100,52500,52700,52800,52500,91
20231107,105700,1413947100,52700,52700,52700,52600,103
20231107,105600,1408524200,52600,52700,52700,52600,162
20231107,105500,1400002800,52700,52600,52800,52600,158
20231107,105400,1391688100,52600,52500,52900,52500,98
20231107,105300,1386530200,52500,52600,52700,52500,244
20231107,105200,1373686300,52600,52900,52900,52600,52
20231107,105100,1370950500,52600,52800,52900,52600,143
20231107,105000,1363415700,52900,52600,52900,52500,315
20231107,104900,1346838600,52600,52700,52700,52600,276
20231107,104800,1332307000,52900,52800,52900,52700,84
20231107,104700,1327878300,52800,52700,52800,52600,331
20231107,104600,1310442000,52800,52800,52800,52700,86
20231107,104500,1305908200,52700,52800,52800,52600,161
20231107,104400,1297428400,52800,52700,52900,52700,243
20231107,104300,1284610000,52800,52700,52800,52700,20
20231107,104200,1283554100,52700,52500,52800,52500,209
20231107,104100,1272566200,52700,52800,52800,52500,129
20231107,104000,1265774500,52800,52500,52800,52400,408
20231107,103900,1244287400,52600,52600,52600,52600,126
20231107,103800,1237659800,52500,52500,52600,52400,132
20231107,103700,1230729900,52500,52600,52600,52500,85
20231107,103600,1226266900,52500,52600,52600,52500,129
20231107,103500,1219491300,52600,52600,52700,52600,142
20231107,103400,1212022000,52600,52600,52600,52600,46
20231107,103300,1209602400,52700,52700,52700,52600,113
20231107,103200,1203656200,52800,52600,52800,52600,168
20231107,103100,1194809500,52500,52400,52500,52400,35
20231107,103000,1192972400,52400,52500,52500,52400,79
20231107,102900,1188829400,52400,52500,52600,52400,70
20231107,102800,1185155400,52500,52500,52600,52400,257
20231107,102700,1171664100,52500,52500,52600,52500,106
20231107,102600,1166097800,52500,52500,52600,52500,91
20231107,102500,1161319100,52500,52500,52600,52400,101
20231107,102400,1156015300,52400,52500,52600,52400,201
20231107,102300,1145458900,52500,52500,52600,52400,56
20231107,102200,1142518900,52600,52700,52700,52400,88
20231107,102100,1137896000,52500,52500,52700,52500,160
20231107,102000,1129491100,52500,52600,52600,52500,113
20231107,101900,1123557600,52500,52500,52500,52400,118
20231107,101800,1117363000,52600,52500,52600,52500,117
20231107,101700,1111216800,52500,52500,52500,52500,80
20231107,101600,1107016800,52500,52600,52700,52500,268
20231107,101500,1092917700,52500,52500,52600,52500,71
20231107,101400,1089188800,52400,52500,52600,52400,110
20231107,101300,1083416400,52400,52600,52600,52400,123
20231107,101200,1076959500,52500,52500,52500,52400,124
20231107,101100,1070450000,52500,52500,52600,52400,198
20231107,101000,1060054600,52500,52500,52500,52500,6
20231107,100900,1059739600,52400,52500,52600,52400,133
20231107,100800,1052767200,52400,52500,52600,52300,245
20231107,100700,1039917700,52600,52600,52600,52500,88
20231107,100600,1035295700,52400,52400,52500,52300,128
20231107,100500,1028587500,52300,52400,52400,52300,243
20231107,100400,1015861400,52400,52500,52500,52400,95
20231107,100300,1010881300,52400,52400,52500,52400,117
20231107,100200,1004748900,52500,52400,52500,52400,56
20231107,100100,1001814300,52400,52400,52500,52400,137
20231107,100000,994628600,52400,52500,52600,52400,181
20231107,095900,985123500,52600,52500,52600,52500,65
20231107,095800,981710400,52500,52500,52600,52500,106
20231107,095700,976145200,52600,52600,52600,52500,82
20231107,095600,971832500,52500,52700,52700,52500,173
20231107,095500,962738200,52500,52500,52500,52500,87
20231107,095400,958170700,52500,52500,52600,52500,39
20231107,095300,956122700,52500,52700,52700,52400,145
20231107,095200,948499300,52600,52600,52900,52500,190
20231107,095100,938491900,52600,52400,52600,52400,409
20231107,095000,917029700,52500,52600,52600,52300,84
20231107,094900,912622900,53000,52300,53000,52300,526
20231107,094800,885062800,52400,52400,52400,52300,72
20231107,094700,881291900,52400,52400,52400,52300,202
20231107,094600,870712700,52400,52300,52400,52300,164
20231107,094500,862132000,52300,52500,52500,52300,463
20231107,094400,837877800,52400,52400,52500,52400,223
20231107,094300,826192100,52400,52400,52500,52400,118
20231107,094200,820008600,52400,52500,52500,52400,201
20231107,094100,809466800,52500,52500,52600,52400,235
20231107,094000,797131400,52600,52500,52600,52400,425
20231107,093900,774814800,52400,52600,52600,52400,590
20231107,093800,743845400,52500,52500,52600,52500,181
20231107,093700,734332500,52500,52600,52600,52500,33
20231107,093600,732599400,52600,52500,52700,52500,318
20231107,093500,715879200,52500,52600,52700,52500,301
20231107,093400,700045800,52600,52600,52800,52600,64
20231107,093300,696674400,52600,52700,52800,52600,137
20231107,093200,689461700,52700,52700,52700,52600,161
20231107,093100,680990000,52700,52900,52900,52600,1634
20231107,093000,594771400,52900,52800,53100,52700,514
20231107,092900,567607200,52700,52700,52800,52700,324
20231107,092800,550529300,52800,52800,52900,52700,691
20231107,092700,514055600,52800,52900,52900,52800,67
20231107,092600,510516200,53000,53200,53200,53000,149
20231107,092500,502616500,52800,52800,53000,52800,247
20231107,092400,489551800,52800,52900,53100,52800,247
20231107,092300,476492200,52900,53100,53100,52800,364
20231107,092200,457242500,53000,53000,53100,52800,948
20231107,092100,407055400,53000,53200,53200,53000,182
20231107,092000,397397400,53000,53100,53200,53000,318
20231107,091900,380538600,53100,53100,53200,53000,277
20231107,091800,365832600,53100,53300,53400,53100,282
20231107,091700,350813000,53300,53200,53300,53100,103
20231107,091600,345332100,53100,53300,53300,53000,886
20231107,091500,298304700,53400,53400,53400,53200,35
20231107,091400,296440400,53200,53400,53400,53200,75
20231107,091300,292446000,53300,53600,53600,53200,115
20231107,091200,286325500,53600,53600,53600,53300,595
20231107,091100,254524300,53600,53700,53700,53500,120
20231107,091000,248097100,53700,53500,53700,53200,552
20231107,090900,218641400,53600,53600,53700,53500,71
20231107,090800,214841900,53500,53700,53800,53500,299
20231107,090700,198803100,53900,53800,53900,53600,530
20231107,090600,170314400,53800,53800,53800,53200,315
20231107,090500,153486700,53300,53400,53800,53300,263
20231107,090400,139427800,53300,53400,53400,53300,210
20231107,090300,128219500,53400,53400,53800,53400,102
20231107,090200,122772300,53300,53600,53700,53300,962
20231107,090100,71317200,53500,54000,54000,53500,612
20231107,090000,38421600,53800,53800,54300,53800,714