KissMeData/111770/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,201000,7916014500,55600,55600,55600,55600,29653
20231109,200900,7916014500,55600,55600,55600,55600,0
20231109,200800,7916014500,55600,55600,55600,55600,0
20231109,200700,7916014500,55600,55600,55600,55600,0
20231109,200600,7916014500,55600,55600,55600,55600,0
20231109,200500,7916014500,55600,55600,55600,55600,0
20231109,200400,7916014500,55600,55600,55600,55600,0
20231109,200300,7916014500,55600,55600,55600,55600,0
20231109,200200,7916014500,55600,55600,55600,55600,0
20231109,200100,7916014500,55600,55600,55600,55600,0
20231109,200000,7916014500,55600,55600,55600,55600,0
20231109,195900,7916014500,55600,55600,55600,55600,0
20231109,195800,7916014500,55600,55600,55600,55600,0
20231109,195700,7916014500,55600,55600,55600,55600,0
20231109,195600,7916014500,55600,55600,55600,55600,0
20231109,195500,7916014500,55600,55600,55600,55600,0
20231109,195400,7916014500,55600,55600,55600,55600,0
20231109,195300,7916014500,55600,55600,55600,55600,0
20231109,195200,7916014500,55600,55600,55600,55600,0
20231109,195100,7916014500,55600,55600,55600,55600,0
20231109,195000,7916014500,55600,55600,55600,55600,0
20231109,194900,7916014500,55600,55600,55600,55600,0
20231109,194800,7916014500,55600,55600,55600,55600,0
20231109,194700,7916014500,55600,55600,55600,55600,0
20231109,194600,7916014500,55600,55600,55600,55600,0
20231109,194500,7916014500,55600,55600,55600,55600,0
20231109,194400,7916014500,55600,55600,55600,55600,0
20231109,194300,7916014500,55600,55600,55600,55600,0
20231109,194200,7916014500,55600,55600,55600,55600,0
20231109,194100,7916014500,55600,55600,55600,55600,0
20231109,194000,7916014500,55600,55600,55600,55600,29653
20231109,193900,7916014500,55600,55600,55600,55600,0
20231109,193800,7916014500,55600,55600,55600,55600,0
20231109,193700,7916014500,55600,55600,55600,55600,0
20231109,193600,7916014500,55600,55600,55600,55600,0
20231109,193500,7916014500,55600,55600,55600,55600,0
20231109,193400,7916014500,55600,55600,55600,55600,0
20231109,193300,7916014500,55600,55600,55600,55600,0
20231109,193200,7916014500,55600,55600,55600,55600,0
20231109,193100,7916014500,55600,55600,55600,55600,0
20231109,193000,7916014500,55600,55600,55600,55600,0
20231109,192900,7916014500,55600,55600,55600,55600,0
20231109,192800,7916014500,55600,55600,55600,55600,0
20231109,192700,7916014500,55600,55600,55600,55600,0
20231109,192600,7916014500,55600,55600,55600,55600,0
20231109,192500,7916014500,55600,55600,55600,55600,0
20231109,192400,7916014500,55600,55600,55600,55600,0
20231109,192300,7916014500,55600,55600,55600,55600,0
20231109,192200,7916014500,55600,55600,55600,55600,0
20231109,192100,7916014500,55600,55600,55600,55600,0
20231109,192000,7916014500,55600,55600,55600,55600,0
20231109,191900,7916014500,55600,55600,55600,55600,0
20231109,191800,7916014500,55600,55600,55600,55600,0
20231109,191700,7916014500,55600,55600,55600,55600,0
20231109,191600,7916014500,55600,55600,55600,55600,0
20231109,191500,7916014500,55600,55600,55600,55600,0
20231109,191400,7916014500,55600,55600,55600,55600,0
20231109,191300,7916014500,55600,55600,55600,55600,0
20231109,191200,7916014500,55600,55600,55600,55600,0
20231109,191100,7916014500,55600,55600,55600,55600,0
20231109,191000,7916014500,55600,55600,55600,55600,29653
20231109,190900,7916014500,55600,55600,55600,55600,0
20231109,190800,7916014500,55600,55600,55600,55600,0
20231109,190700,7916014500,55600,55600,55600,55600,0
20231109,190600,7916014500,55600,55600,55600,55600,0
20231109,190500,7916014500,55600,55600,55600,55600,0
20231109,190400,7916014500,55600,55600,55600,55600,0
20231109,190300,7916014500,55600,55600,55600,55600,0
20231109,190200,7916014500,55600,55600,55600,55600,0
20231109,190100,7916014500,55600,55600,55600,55600,0
20231109,190000,7916014500,55600,55600,55600,55600,0
20231109,185900,7916014500,55600,55600,55600,55600,0
20231109,185800,7916014500,55600,55600,55600,55600,0
20231109,185700,7916014500,55600,55600,55600,55600,0
20231109,185600,7916014500,55600,55600,55600,55600,0
20231109,185500,7916014500,55600,55600,55600,55600,0
20231109,185400,7916014500,55600,55600,55600,55600,0
20231109,185300,7916014500,55600,55600,55600,55600,0
20231109,185200,7916014500,55600,55600,55600,55600,0
20231109,185100,7916014500,55600,55600,55600,55600,0
20231109,185000,7916014500,55600,55600,55600,55600,0
20231109,184900,7916014500,55600,55600,55600,55600,0
20231109,184800,7916014500,55600,55600,55600,55600,0
20231109,184700,7916014500,55600,55600,55600,55600,0
20231109,184600,7916014500,55600,55600,55600,55600,0
20231109,184500,7916014500,55600,55600,55600,55600,0
20231109,184400,7916014500,55600,55600,55600,55600,0
20231109,184300,7916014500,55600,55600,55600,55600,0
20231109,184200,7916014500,55600,55600,55600,55600,0
20231109,184100,7916014500,55600,55600,55600,55600,0
20231109,184000,7916014500,55600,55600,55600,55600,29653
20231109,183900,7916014500,55600,55600,55600,55600,0
20231109,183800,7916014500,55600,55600,55600,55600,0
20231109,183700,7916014500,55600,55600,55600,55600,0
20231109,183600,7916014500,55600,55600,55600,55600,0
20231109,183500,7916014500,55600,55600,55600,55600,0
20231109,183400,7916014500,55600,55600,55600,55600,0
20231109,183300,7916014500,55600,55600,55600,55600,0
20231109,183200,7916014500,55600,55600,55600,55600,0
20231109,183100,7916014500,55600,55600,55600,55600,0
20231109,183000,7916014500,55600,55600,55600,55600,0
20231109,182900,7916014500,55600,55600,55600,55600,0
20231109,182800,7916014500,55600,55600,55600,55600,0
20231109,182700,7916014500,55600,55600,55600,55600,0
20231109,182600,7916014500,55600,55600,55600,55600,0
20231109,182500,7916014500,55600,55600,55600,55600,0
20231109,182400,7916014500,55600,55600,55600,55600,0
20231109,182300,7916014500,55600,55600,55600,55600,0
20231109,182200,7916014500,55600,55600,55600,55600,0
20231109,182100,7916014500,55600,55600,55600,55600,0
20231109,182000,7916014500,55600,55600,55600,55600,0
20231109,181900,7916014500,55600,55600,55600,55600,0
20231109,181800,7916014500,55600,55600,55600,55600,0
20231109,181700,7916014500,55600,55600,55600,55600,0
20231109,181600,7916014500,55600,55600,55600,55600,0
20231109,181500,7916014500,55600,55600,55600,55600,0
20231109,181400,7916014500,55600,55600,55600,55600,0
20231109,181300,7916014500,55600,55600,55600,55600,0
20231109,181200,7916014500,55600,55600,55600,55600,0
20231109,181100,7916014500,55600,55600,55600,55600,0
20231109,181000,7916014500,55600,55600,55600,55600,29653
20231109,180900,7916014500,55600,55600,55600,55600,0
20231109,180800,7916014500,55600,55600,55600,55600,0
20231109,180700,7916014500,55600,55600,55600,55600,0
20231109,180600,7916014500,55600,55600,55600,55600,0
20231109,180500,7916014500,55600,55600,55600,55600,0
20231109,180400,7916014500,55600,55600,55600,55600,0
20231109,180300,7916014500,55600,55600,55600,55600,0
20231109,180200,7916014500,55600,55600,55600,55600,0
20231109,180100,7916014500,55600,55600,55600,55600,0
20231109,180000,7916014500,55600,55600,55600,55600,0
20231109,175900,7916014500,55600,55600,55600,55600,0
20231109,175800,7916014500,55600,55600,55600,55600,0
20231109,175700,7916014500,55600,55600,55600,55600,0
20231109,175600,7916014500,55600,55600,55600,55600,0
20231109,175500,7916014500,55600,55600,55600,55600,0
20231109,175400,7916014500,55600,55600,55600,55600,0
20231109,175300,7916014500,55600,55600,55600,55600,0
20231109,175200,7916014500,55600,55600,55600,55600,0
20231109,175100,7916014500,55600,55600,55600,55600,0
20231109,175000,7916014500,55600,55600,55600,55600,0
20231109,174900,7916014500,55600,55600,55600,55600,0
20231109,174800,7916014500,55600,55600,55600,55600,0
20231109,174700,7916014500,55600,55600,55600,55600,0
20231109,174600,7916014500,55600,55600,55600,55600,0
20231109,174500,7916014500,55600,55600,55600,55600,0
20231109,174400,7916014500,55600,55600,55600,55600,0
20231109,174300,7916014500,55600,55600,55600,55600,0
20231109,174200,7916014500,55600,55600,55600,55600,0
20231109,174100,7916014500,55600,55600,55600,55600,0
20231109,174000,7916014500,55600,55600,55600,55600,29653
20231109,173900,7916014500,55600,55600,55600,55600,0
20231109,173800,7916014500,55600,55600,55600,55600,0
20231109,173700,7916014500,55600,55600,55600,55600,0
20231109,173600,7916014500,55600,55600,55600,55600,0
20231109,173500,7916014500,55600,55600,55600,55600,0
20231109,173400,7916014500,55600,55600,55600,55600,0
20231109,173300,7916014500,55600,55600,55600,55600,0
20231109,173200,7916014500,55600,55600,55600,55600,0
20231109,173100,7916014500,55600,55600,55600,55600,0
20231109,173000,7916014500,55600,55600,55600,55600,0
20231109,172900,7916014500,55600,55600,55600,55600,0
20231109,172800,7916014500,55600,55600,55600,55600,0
20231109,172700,7916014500,55600,55600,55600,55600,0
20231109,172600,7916014500,55600,55600,55600,55600,0
20231109,172500,7916014500,55600,55600,55600,55600,0
20231109,172400,7916014500,55600,55600,55600,55600,0
20231109,172300,7916014500,55600,55600,55600,55600,0
20231109,172200,7916014500,55600,55600,55600,55600,0
20231109,172100,7916014500,55600,55600,55600,55600,0
20231109,172000,7916014500,55600,55600,55600,55600,0
20231109,171900,7916014500,55600,55600,55600,55600,0
20231109,171800,7916014500,55600,55600,55600,55600,0
20231109,171700,7916014500,55600,55600,55600,55600,0
20231109,171600,7916014500,55600,55600,55600,55600,0
20231109,171500,7916014500,55600,55600,55600,55600,0
20231109,171400,7916014500,55600,55600,55600,55600,0
20231109,171300,7916014500,55600,55600,55600,55600,0
20231109,171200,7916014500,55600,55600,55600,55600,0
20231109,171100,7916014500,55600,55600,55600,55600,0
20231109,171000,7916014500,55600,55600,55600,55600,29653
20231109,170900,7916014500,55600,55600,55600,55600,0
20231109,170800,7916014500,55600,55600,55600,55600,0
20231109,170700,7916014500,55600,55600,55600,55600,0
20231109,170600,7916014500,55600,55600,55600,55600,0
20231109,170500,7916014500,55600,55600,55600,55600,0
20231109,170400,7916014500,55600,55600,55600,55600,0
20231109,170300,7916014500,55600,55600,55600,55600,0
20231109,170200,7916014500,55600,55600,55600,55600,0
20231109,170100,7916014500,55600,55600,55600,55600,0
20231109,170000,7916014500,55600,55600,55600,55600,0
20231109,165900,7916014500,55600,55600,55600,55600,0
20231109,165800,7916014500,55600,55600,55600,55600,0
20231109,165700,7916014500,55600,55600,55600,55600,0
20231109,165600,7916014500,55600,55600,55600,55600,0
20231109,165500,7916014500,55600,55600,55600,55600,0
20231109,165400,7916014500,55600,55600,55600,55600,0
20231109,165300,7916014500,55600,55600,55600,55600,0
20231109,165200,7916014500,55600,55600,55600,55600,0
20231109,165100,7916014500,55600,55600,55600,55600,0
20231109,165000,7916014500,55600,55600,55600,55600,0
20231109,164900,7916014500,55600,55600,55600,55600,0
20231109,164800,7916014500,55600,55600,55600,55600,0
20231109,164700,7916014500,55600,55600,55600,55600,0
20231109,164600,7916014500,55600,55600,55600,55600,0
20231109,164500,7916014500,55600,55600,55600,55600,0
20231109,164400,7916014500,55600,55600,55600,55600,0
20231109,164300,7916014500,55600,55600,55600,55600,0
20231109,164200,7916014500,55600,55600,55600,55600,0
20231109,164100,7916014500,55600,55600,55600,55600,0
20231109,164000,7916014500,55600,55600,55600,55600,29653
20231109,163900,7916014500,55600,55600,55600,55600,0
20231109,163800,7916014500,55600,55600,55600,55600,0
20231109,163700,7916014500,55600,55600,55600,55600,0
20231109,163600,7916014500,55600,55600,55600,55600,0
20231109,163500,7916014500,55600,55600,55600,55600,0
20231109,163400,7916014500,55600,55600,55600,55600,0
20231109,163300,7916014500,55600,55600,55600,55600,0
20231109,163200,7916014500,55600,55600,55600,55600,0
20231109,163100,7916014500,55600,55600,55600,55600,0
20231109,163000,7916014500,55600,55600,55600,55600,0
20231109,162900,7916014500,55600,55600,55600,55600,0
20231109,162800,7916014500,55600,55600,55600,55600,0
20231109,162700,7916014500,55600,55600,55600,55600,0
20231109,162600,7916014500,55600,55600,55600,55600,0
20231109,162500,7916014500,55600,55600,55600,55600,0
20231109,162400,7916014500,55600,55600,55600,55600,0
20231109,162300,7916014500,55600,55600,55600,55600,0
20231109,162200,7916014500,55600,55600,55600,55600,0
20231109,162100,7916014500,55600,55600,55600,55600,0
20231109,162000,7916014500,55600,55600,55600,55600,0
20231109,161900,7916014500,55600,55600,55600,55600,0
20231109,161800,7916014500,55600,55600,55600,55600,0
20231109,161700,7916014500,55600,55600,55600,55600,0
20231109,161600,7916014500,55600,55600,55600,55600,0
20231109,161500,7916014500,55600,55600,55600,55600,0
20231109,161400,7916014500,55600,55600,55600,55600,0
20231109,161300,7916014500,55600,55600,55600,55600,0
20231109,161200,7916014500,55600,55600,55600,55600,0
20231109,161100,7916014500,55600,55600,55600,55600,0
20231109,161000,7916014500,55600,55600,55600,55600,29653
20231109,160900,7916014500,55600,55600,55600,55600,0
20231109,160800,7916014500,55600,55600,55600,55600,0
20231109,160700,7916014500,55600,55600,55600,55600,0
20231109,160600,7916014500,55600,55600,55600,55600,0
20231109,160500,7916014500,55600,55600,55600,55600,0
20231109,160400,7916014500,55600,55600,55600,55600,0
20231109,160300,7916014500,55600,55600,55600,55600,0
20231109,160200,7916014500,55600,55600,55600,55600,0
20231109,160100,7916014500,55600,55600,55600,55600,0
20231109,160000,7916014500,55600,55600,55600,55600,0
20231109,155900,7916014500,55600,55600,55600,55600,0
20231109,155800,7916014500,55600,55600,55600,55600,0
20231109,155700,7916014500,55600,55600,55600,55600,0
20231109,155600,7916014500,55600,55600,55600,55600,0
20231109,155500,7916014500,55600,55600,55600,55600,0
20231109,155400,7916014500,55600,55600,55600,55600,0
20231109,155300,7916014500,55600,55600,55600,55600,0
20231109,155200,7916014500,55600,55600,55600,55600,0
20231109,155100,7916014500,55600,55600,55600,55600,0
20231109,155000,7916014500,55600,55600,55600,55600,0
20231109,154900,7916014500,55600,55600,55600,55600,0
20231109,154800,7916014500,55600,55600,55600,55600,0
20231109,154700,7916014500,55600,55600,55600,55600,0
20231109,154600,7916014500,55600,55600,55600,55600,0
20231109,154500,7916014500,55600,55600,55600,55600,0
20231109,154400,7916014500,55600,55600,55600,55600,0
20231109,154300,7916014500,55600,55600,55600,55600,0
20231109,154200,7916014500,55600,55600,55600,55600,0
20231109,154100,7916014500,55600,55600,55600,55600,0
20231109,154000,7916014500,55600,55600,55600,55600,29653
20231109,153900,7916014500,55600,55600,55600,55600,0
20231109,153800,7916014500,55600,55600,55600,55600,0
20231109,153700,7916014500,55600,55600,55600,55600,0
20231109,153600,7916014500,55600,55600,55600,55600,0
20231109,153500,7916014500,55600,55600,55600,55600,0
20231109,153400,7916014500,55600,55600,55600,55600,0
20231109,153300,7916014500,55600,55600,55600,55600,0
20231109,153200,7916014500,55600,55600,55600,55600,29653
20231109,153100,6267307700,54700,54700,54700,54700,0
20231109,153000,6267307700,54700,54700,54700,54700,0
20231109,152900,6267307700,54700,54700,54700,54700,0
20231109,152800,6267307700,54700,54700,54700,54700,0
20231109,152700,6267307700,54700,54700,54700,54700,0
20231109,152600,6267307700,54700,54700,54700,54700,0
20231109,152500,6267307700,54700,54700,54700,54700,0
20231109,152400,6267307700,54700,54700,54700,54700,0
20231109,152300,6267307700,54700,54700,54700,54700,0
20231109,152200,6267307700,54700,54700,54700,54700,0
20231109,152100,6267307700,54700,54700,54700,54700,0
20231109,152000,6267307700,54700,54700,54700,54700,0
20231109,151900,6267307700,54700,55100,55200,54700,2104
20231109,151800,6151955300,55000,55100,55300,54900,355
20231109,151700,6132404500,55300,55100,55300,55000,33
20231109,151600,6130587000,55300,55300,55300,54900,354
20231109,151500,6111048200,55300,55300,55300,54900,151
20231109,151400,6102711900,55300,55100,55300,54900,149
20231109,151300,6094510200,55000,55000,55300,55000,206
20231109,151200,6083148800,55000,55200,55200,55000,105
20231109,151100,6077359500,55200,55100,55200,55000,172
20231109,151000,6067883100,55000,55100,55200,55000,450
20231109,150900,6043101100,55200,55100,55200,55100,96
20231109,150800,6037806000,55000,55000,55200,55000,158
20231109,150700,6029099300,55000,55200,55300,55000,186
20231109,150600,6018831700,55000,55300,55300,55000,248
20231109,150500,6005152000,55000,55100,55300,55000,117
20231109,150400,5998701200,55000,55100,55200,55000,335
20231109,150300,5980229500,55000,55200,55200,55000,202
20231109,150200,5969098400,55000,55100,55300,55000,130
20231109,150100,5961936600,55200,55100,55300,55000,228
20231109,150000,5949363100,55200,55000,55200,55000,200
20231109,145900,5938344200,55000,55100,55200,55000,117
20231109,145800,5931895300,55000,54900,55200,54900,345
20231109,145700,5912888100,54900,55000,55200,54900,268
20231109,145600,5898130800,55000,55000,55100,55000,104
20231109,145500,5892405200,54900,54900,55200,54900,277
20231109,145400,5877171200,55000,54900,55200,54900,303
20231109,145300,5860493300,55100,55100,55100,54900,222
20231109,145200,5848275000,54900,55100,55200,54900,251
20231109,145100,5834443100,55000,55100,55200,55000,195
20231109,145000,5823697700,55000,55100,55200,55000,178
20231109,144900,5813888200,55200,55100,55200,55000,206
20231109,144800,5802543500,55000,55100,55200,54900,243
20231109,144700,5789165100,55100,54900,55200,54900,137
20231109,144600,5781629800,55200,55000,55200,54900,495
20231109,144500,5754391200,55000,55100,55200,55000,381
20231109,144400,5733396200,55000,55100,55100,55000,61
20231109,144300,5730037500,55000,55100,55100,55000,245
20231109,144200,5716549900,55000,54900,55000,54900,208
20231109,144100,5705115200,54900,55000,55100,54900,193
20231109,144000,5694501900,55000,54900,55200,54900,154
20231109,143900,5686026800,54900,55100,55200,54900,337
20231109,143800,5667466000,55000,55200,55200,55000,369
20231109,143700,5647124700,55200,55000,55200,55000,193
20231109,143600,5636482800,55000,55000,55200,55000,121
20231109,143500,5629814000,55100,55200,55200,55000,188
20231109,143400,5619443300,55000,55200,55300,55000,156
20231109,143300,5610830900,55200,55200,55300,55000,491
20231109,143200,5583732600,55000,54900,55200,54900,274
20231109,143100,5568639300,55200,55100,55200,54900,172
20231109,143000,5559164200,55000,55100,55200,55000,232
20231109,142900,5546386300,55000,55000,55100,54900,151
20231109,142800,5538072000,54900,55100,55100,54900,330
20231109,142700,5519912100,55100,55100,55300,55000,363
20231109,142600,5499880000,55100,55100,55200,54900,231
20231109,142500,5487157500,55100,55100,55100,54900,80
20231109,142400,5482752500,55000,55000,55200,54900,262
20231109,142300,5468326700,55100,55100,55200,55000,152
20231109,142200,5459950600,55100,55100,55200,54900,160
20231109,142100,5451135300,55000,55200,55200,54900,336
20231109,142000,5432619400,54900,55000,55200,54900,269
20231109,141900,5417813800,55000,55100,55200,55000,135
20231109,141800,5410373500,55000,55100,55100,54900,264
20231109,141700,5395844700,54900,55000,55100,54900,138
20231109,141600,5388252100,54900,54900,55100,54900,99
20231109,141500,5382808400,54900,54900,55100,54900,306
20231109,141400,5365974400,54900,54900,55100,54900,247
20231109,141300,5352392100,54900,54900,55000,54800,316
20231109,141200,5335053300,54900,55000,55000,54800,233
20231109,141100,5322252200,55000,54800,55000,54800,42
20231109,141000,5319947200,54800,54900,55100,54800,254
20231109,140900,5305993900,54900,54900,55200,54800,401
20231109,140800,5283913700,55000,55100,55100,54900,313
20231109,140700,5266687100,54900,54900,55100,54900,28
20231109,140600,5265147500,54900,54900,55200,54900,289
20231109,140500,5249232800,54900,54900,55100,54900,138
20231109,140400,5241642000,54900,54900,55000,54900,25
20231109,140300,5240269000,54900,55000,55000,54900,329
20231109,140200,5222184200,54900,55000,55000,54900,231
20231109,140100,5209484900,54900,55100,55100,54900,313
20231109,140000,5192262700,55100,55100,55100,54900,524
20231109,135900,5163439800,55000,55000,55100,55000,81
20231109,135800,5158984000,55000,55000,55100,54900,375
20231109,135700,5138355600,55100,55200,55500,55100,753
20231109,135600,5096756200,55200,55300,55500,55200,276
20231109,135500,5081477100,55300,55300,55300,55200,52
20231109,135400,5078602400,55200,55400,55500,55200,280
20231109,135300,5063096600,55200,55100,55400,55100,410
20231109,135200,5040406900,55400,55400,55400,55100,104
20231109,135100,5034650400,55300,55400,55400,55200,206
20231109,135000,5023252200,55200,55300,55400,55200,290
20231109,134900,5007201200,55200,55300,55400,55100,181
20231109,134800,4997195600,55100,55300,55400,55100,557
20231109,134700,4966403200,55100,55100,55300,55000,150
20231109,134600,4958122700,55100,55100,55300,55000,361
20231109,134500,4938222600,55100,55200,55400,55100,222
20231109,134400,4925945200,55200,55200,55300,55200,322
20231109,134300,4908158000,55300,55200,55400,55200,173
20231109,134200,4898581500,55300,55300,55400,55200,271
20231109,134100,4883585800,55300,55300,55400,55300,180
20231109,134000,4873619300,55400,55400,55400,55300,102
20231109,133900,4867971700,55300,55300,55400,55300,204
20231109,133800,4856677100,55300,55200,55400,55200,172
20231109,133700,4847163200,55200,55200,55400,55100,268
20231109,133600,4832335900,55300,55400,55400,55100,233
20231109,133500,4819446300,55300,55300,55400,55200,139
20231109,133400,4811759200,55300,55300,55400,55000,1123
20231109,133300,4749711500,55300,55100,55400,55000,884
20231109,133200,4700828200,55100,55200,55300,55000,302
20231109,133100,4684153200,55200,55000,55300,55000,306
20231109,133000,4667281700,55000,55000,55300,55000,209
20231109,132900,4655753900,55000,55200,55300,55000,167
20231109,132800,4646531800,55300,55200,55300,55200,137
20231109,132700,4638959500,55200,55300,55300,55200,264
20231109,132600,4624372500,55200,55000,55300,55000,96
20231109,132500,4619067900,55000,55100,55300,55000,276
20231109,132400,4603830800,55200,55100,55300,55100,146
20231109,132300,4595765800,55100,55300,55300,55100,307
20231109,132200,4578811200,55200,55300,55300,55200,112
20231109,132100,4572621400,55200,55200,55300,55100,286
20231109,132000,4556833000,55200,55200,55300,55100,174
20231109,131900,4547227000,55100,55200,55300,54900,361
20231109,131800,4527320600,55100,55100,55300,55000,367
20231109,131700,4507069700,55100,55000,55300,55000,154
20231109,131600,4498566900,55000,55200,55200,55000,147
20231109,131500,4490475500,55200,55100,55300,55000,230
20231109,131400,4477783000,55100,55100,55300,55000,364
20231109,131300,4457706100,55100,55100,55200,55100,107
20231109,131200,4451803800,55100,55100,55300,55100,235
20231109,131100,4438837500,55000,55200,55300,55000,159
20231109,131000,4430071400,55100,55100,55300,55100,135
20231109,130900,4422619600,55200,55200,55300,55000,215
20231109,130800,4410761100,55100,55300,55300,55000,132
20231109,130700,4403485200,55200,55200,55300,55000,190
20231109,130600,4392991000,55200,55200,55200,55100,228
20231109,130500,4380410900,55100,55100,55200,54900,115
20231109,130400,4374073900,55100,55000,55200,54900,192
20231109,130300,4363502800,55000,54900,55200,54900,142
20231109,130200,4355673100,55100,54900,55200,54900,150
20231109,130100,4347408000,54900,55000,55200,54800,232
20231109,130000,4334639000,54800,55200,55200,54800,442
20231109,125900,4310297900,55100,55100,55200,55000,258
20231109,125800,4296086700,55000,55000,55100,54800,221
20231109,125700,4283936900,54900,55100,55300,54900,507
20231109,125600,4255982100,54900,55100,55200,54900,276
20231109,125500,4240780400,55100,55200,55200,54900,68
20231109,125400,4237029000,54800,54800,55200,54800,362
20231109,125300,4217088500,54800,55000,55200,54700,985
20231109,125200,4163065600,55000,55000,55300,54900,842
20231109,125100,4116743400,55000,55300,55300,55000,269
20231109,125000,4101879300,55200,55300,55300,55200,76
20231109,124900,4097678300,55100,55100,55300,55100,227
20231109,124800,4085145700,55100,55300,55300,55100,375
20231109,124700,4064421800,55300,55200,55300,55200,68
20231109,124600,4060663900,55100,55200,55300,55100,154
20231109,124500,4052156400,55200,55200,55300,55100,166
20231109,124400,4042987600,55300,55200,55300,55000,247
20231109,124300,4029385800,55100,55300,55300,55000,279
20231109,124200,4013984000,55100,55100,55300,55000,215
20231109,124100,4002133400,55200,55000,55300,55000,286
20231109,124000,3986334400,55000,55200,55200,55000,148
20231109,123900,3978172500,55200,55200,55300,55200,136
20231109,123800,3970657300,55300,55200,55300,55000,243
20231109,123700,3957250800,55100,55200,55300,55000,131
20231109,123600,3950019900,55300,55300,55300,55100,113
20231109,123500,3943778900,55200,55000,55300,55000,325
20231109,123400,3925830900,54900,55200,55400,54900,1477
20231109,123300,3844375200,55200,55300,55400,55200,273
20231109,123200,3829273100,55400,55300,55400,55200,334
20231109,123100,3810807100,55300,55100,55400,55100,101
20231109,123000,3805227200,55200,55200,55400,55100,396
20231109,122900,3783327900,55100,55200,55400,54900,1629
20231109,122800,3693503800,55200,55300,55400,55200,321
20231109,122700,3675756400,55200,55100,55300,55000,288
20231109,122600,3659859600,55000,55100,55300,55000,116
20231109,122500,3653463900,55100,55400,55400,55100,498
20231109,122400,3625927200,55200,55300,55400,55200,238
20231109,122300,3612774700,55300,55000,55300,55000,130
20231109,122200,3605593900,55000,55100,55400,55000,935
20231109,122100,3553906300,55100,55300,55400,55100,388
20231109,122000,3532464100,55300,55200,55400,55100,196
20231109,121900,3521644500,55300,55100,55300,55000,156
20231109,121800,3513030500,55100,55200,55300,55100,233
20231109,121700,3500165800,55100,55300,55300,55000,324
20231109,121600,3482278800,55000,55000,55300,55000,93
20231109,121500,3477149600,55100,55000,55300,55000,260
20231109,121400,3462818600,55100,55200,55300,55000,168
20231109,121300,3453544100,55000,55200,55300,55000,1516
20231109,121200,3369817500,55100,55000,55200,55000,83
20231109,121100,3365244900,54900,55000,55200,54900,409
20231109,121000,3342739100,55000,55100,55200,54900,194
20231109,120900,3332060200,55100,54800,55100,54800,254
20231109,120800,3318101900,55000,54800,55000,54700,327
20231109,120700,3300178400,54800,55000,55000,54800,111
20231109,120600,3294086000,55100,55000,55100,54900,571
20231109,120500,3262664300,55000,55000,55100,54900,26
20231109,120400,3261234500,54900,55100,55100,54900,151
20231109,120300,3252924000,55100,55000,55100,54800,302
20231109,120200,3236321300,54900,55000,55000,54900,80
20231109,120100,3231924800,55000,55100,55100,54900,285
20231109,120000,3216250000,54900,54800,55100,54800,314
20231109,115900,3198998400,55000,54900,55100,54800,239
20231109,115800,3185870300,55000,55000,55100,54800,270
20231109,115700,3171016400,54900,55000,55100,54900,252
20231109,115600,3157161400,54900,54800,55000,54800,48
20231109,115500,3154526400,54900,54900,55000,54800,496
20231109,115400,3127288200,54900,55000,55000,54800,287
20231109,115300,3111517100,55000,55000,55000,54700,235
20231109,115200,3098602600,55000,55000,55000,54700,221
20231109,115100,3086458400,54900,54900,55000,54800,278
20231109,115000,3071197300,55000,55000,55000,54800,254
20231109,114900,3057234600,55000,54800,55000,54800,126
20231109,114800,3050319500,54900,54800,55000,54700,372
20231109,114700,3029900500,54900,54700,54900,54700,346
20231109,114600,3010915800,54700,54800,54900,54700,186
20231109,114500,3000710900,54900,54800,54900,54700,415
20231109,114400,2977944000,54700,54900,54900,54600,100
20231109,114300,2972463100,54800,54600,54800,54600,191
20231109,114200,2962005800,54800,54500,54900,54500,359
20231109,114100,2942317700,54500,54800,54800,54500,450
20231109,114000,2917745900,54600,54900,54900,54600,305
20231109,113900,2901058500,54600,54700,54900,54600,482
20231109,113800,2874645700,54900,54700,54900,54600,248
20231109,113700,2861065100,54800,54800,54900,54700,314
20231109,113600,2843838900,54900,54800,54900,54600,297
20231109,113500,2827559400,54900,54800,54900,54700,395
20231109,113400,2805913600,54800,54700,54800,54700,328
20231109,113300,2787948800,54700,54800,54800,54500,1188
20231109,113200,2722914200,54800,54800,54800,54600,196
20231109,113100,2712181500,54800,54700,54800,54500,321
20231109,113000,2694611500,54700,54800,54800,54700,199
20231109,112900,2683712300,54800,54700,54800,54700,458
20231109,112800,2658629900,54700,54700,54800,54500,610
20231109,112700,2625288000,54700,54600,54800,54500,335
20231109,112600,2606957900,54700,54700,54800,54400,650
20231109,112500,2571450300,54600,54500,54700,54500,87
20231109,112400,2566704600,54500,54700,54800,54500,315
20231109,112300,2549488100,54700,54700,54800,54500,328
20231109,112200,2531540700,54500,54700,54800,54500,76
20231109,112100,2527384400,54700,54700,54800,54500,431
20231109,112000,2503808600,54500,54500,54700,54500,223
20231109,111900,2491625600,54700,54600,54700,54300,630
20231109,111800,2457212200,54700,54600,54700,54500,412
20231109,111700,2434709900,54500,54600,54700,54500,316
20231109,111600,2417454900,54500,54700,54700,54400,271
20231109,111500,2402658500,54400,54500,54700,54400,1364
20231109,111400,2328282600,54500,54400,54500,54400,208
20231109,111300,2316953000,54500,54500,54500,54400,394
20231109,111200,2295497200,54400,54300,54500,54300,142
20231109,111100,2287765200,54500,54500,54500,54200,298
20231109,111000,2271556400,54500,54300,54500,54100,2922
20231109,110900,2112546200,54400,54100,54500,54100,230
20231109,110800,2100045900,54400,54400,54500,54100,1716
20231109,110700,2006719000,54300,54300,54400,54200,252
20231109,110600,1993035400,54300,54200,54300,54000,281
20231109,110500,1977805300,54300,54200,54300,54000,837
20231109,110400,1932448900,54000,54100,54200,54000,21
20231109,110300,1931314400,54200,54000,54200,54000,187
20231109,110200,1921193900,54000,54100,54200,53900,1116
20231109,110100,1860812600,54000,54000,54000,53900,106
20231109,110000,1855089200,54000,54000,54100,53900,263
20231109,105900,1840871900,54000,53900,54100,53900,1275
20231109,105800,1772018500,53800,54000,54000,53800,79
20231109,105700,1767766500,53900,53900,54000,53900,307
20231109,105600,1751194700,54000,54100,54100,53800,154
20231109,105500,1742879700,53800,54200,54200,53800,147
20231109,105400,1734957600,53800,53900,54200,53800,370
20231109,105300,1714992100,53900,53900,54100,53900,51
20231109,105200,1712242800,54100,53900,54100,53900,71
20231109,105100,1708402900,53900,54000,54100,53900,61
20231109,105000,1705109600,53900,54100,54100,53900,174
20231109,104900,1695709500,53900,54000,54100,53900,68
20231109,104800,1692034200,54000,54000,54100,53900,88
20231109,104700,1687280900,53900,54100,54100,53800,110
20231109,104600,1681335400,53900,54000,54100,53900,138
20231109,104500,1673878800,54000,54100,54100,53800,295
20231109,104400,1657945300,54100,54100,54100,54000,140
20231109,104300,1650375000,54100,54100,54100,53900,95
20231109,104200,1645243000,54000,54000,54100,53900,204
20231109,104100,1634219800,54000,54000,54100,53900,247
20231109,104000,1620879700,53900,54000,54000,53800,106
20231109,103900,1615158300,53800,53700,54000,53700,150
20231109,103800,1607081600,54000,54000,54000,53700,161
20231109,103700,1598400100,54000,53800,54000,53700,249
20231109,103600,1584964400,53800,54000,54000,53700,66
20231109,103500,1581412700,54000,54000,54000,53700,61
20231109,103400,1578133300,53700,53800,54000,53700,1198
20231109,103300,1513667400,53800,53900,54000,53800,224
20231109,103200,1501596900,53900,53900,54000,53900,33
20231109,103100,1499817100,53900,53900,54000,53900,235
20231109,103000,1487136200,53900,53900,54000,53900,70
20231109,102900,1483358500,53900,53900,54000,53900,15
20231109,102800,1482549600,53900,53900,54000,53900,83
20231109,102700,1478070700,54000,54000,54000,53900,103
20231109,102600,1472514200,53900,53900,54000,53900,3
20231109,102500,1472352400,53900,53900,54000,53900,239
20231109,102400,1459452100,54000,53900,54000,53900,62
20231109,102300,1456109400,53900,53800,53900,53800,13
20231109,102200,1455409900,53800,53900,54000,53800,174
20231109,102100,1446019700,53900,53800,54000,53700,105
20231109,102000,1440359400,54000,53700,54000,53700,55
20231109,101900,1437404000,53700,53800,54000,53700,211
20231109,101800,1426025800,53900,53700,53900,53700,20
20231109,101700,1424950200,53900,53800,53900,53700,56
20231109,101600,1421936600,53800,53800,53900,53800,89
20231109,101500,1417144700,53800,53700,53800,53600,119
20231109,101400,1410754700,53600,53600,53800,53600,7
20231109,101300,1410379000,53800,53800,53900,53800,171
20231109,101200,1401171300,53800,53700,53800,53500,116
20231109,101100,1394954300,53700,53800,53800,53700,9
20231109,101000,1394470700,53700,53600,53800,53600,129
20231109,100900,1387545800,53600,53800,53800,53600,188
20231109,100800,1377451300,53900,53900,54000,53800,179
20231109,100700,1367789900,53900,53900,53900,53900,40
20231109,100600,1365633900,53800,53900,53900,53800,7
20231109,100500,1365256800,53900,53900,53900,53800,49
20231109,100400,1362616600,54000,53900,54000,53800,60
20231109,100300,1359382800,53900,53800,53900,53800,6
20231109,100200,1359059700,53900,53800,53900,53800,17
20231109,100100,1358144100,53900,53900,53900,53700,95
20231109,100000,1353028100,53900,53900,53900,53800,222
20231109,095900,1341080300,53900,53900,54000,53900,65
20231109,095800,1337573700,53900,54000,54100,53900,114
20231109,095700,1331418100,54000,54000,54000,53900,82
20231109,095600,1326993700,54100,54100,54100,54000,130
20231109,095500,1319965800,54100,54100,54100,54000,184
20231109,095400,1310018500,54100,54000,54100,53800,329
20231109,095300,1292270700,53800,54000,54000,53800,113
20231109,095200,1286172900,53900,54100,54100,53900,104
20231109,095100,1280555200,54100,54100,54100,54000,149
20231109,095000,1272504100,54100,54000,54100,54000,120
20231109,094900,1266017300,54100,54000,54100,54000,234
20231109,094800,1253371700,54100,54000,54100,54000,149
20231109,094700,1245320800,53900,53800,53900,53800,317
20231109,094600,1228240600,53900,53900,53900,53800,81
20231109,094500,1223878800,53900,54100,54100,53800,734
20231109,094400,1184358000,53900,54200,54200,53900,97
20231109,094300,1179113800,54100,53900,54200,53900,186
20231109,094200,1169053800,53800,53900,54100,53800,188
20231109,094100,1158918600,53900,53900,54100,53900,138
20231109,094000,1151464300,54000,53900,54200,53900,411
20231109,093900,1129243400,53900,53900,54100,53900,135
20231109,093800,1121962700,54000,54000,54200,54000,228
20231109,093700,1109638600,54100,54100,54200,54000,102
20231109,093600,1104118200,54000,54000,54200,53900,334
20231109,093500,1086072900,54000,54000,54000,53800,1710
20231109,093400,993804200,54000,54200,54200,54000,479
20231109,093300,967906500,54100,54100,54200,54000,87
20231109,093200,963196900,54200,54100,54300,54000,240
20231109,093100,950195300,54300,54300,54300,54000,287
20231109,093000,934640600,54300,53800,54300,53700,1762
20231109,092900,839484100,53600,54000,54300,53600,2278
20231109,092800,716230900,54000,54100,54100,53900,110
20231109,092700,710289400,54000,54000,54100,53900,253
20231109,092600,696622000,54100,54300,54300,53900,389
20231109,092500,675602100,54100,54200,54300,53900,751
20231109,092400,634927600,54200,53800,54500,53600,2449
20231109,092300,502568200,53800,53600,53800,53500,1435
20231109,092200,425597300,53600,53400,53700,53300,2245
20231109,092100,305508300,53300,53200,53400,53000,1368
20231109,092000,232655800,53100,53200,53300,53000,821
20231109,091900,188988200,53300,53100,53300,53100,607
20231109,091800,156712000,53000,53000,53100,53000,94
20231109,091700,151723100,53100,52900,53100,52900,149
20231109,091600,143831500,52800,52900,52900,52800,24
20231109,091500,142562500,52900,52800,52900,52800,42
20231109,091400,140344800,52800,52900,52900,52800,76
20231109,091300,136325600,52800,52800,52800,52800,6
20231109,091200,136008800,52800,53000,53000,52800,12
20231109,091100,135373100,53000,52900,53000,52800,89
20231109,091000,130666700,53000,53100,53200,53000,183
20231109,090900,120957800,53200,52700,53200,52700,712
20231109,090800,83269700,52700,52800,52800,52700,7
20231109,090700,82900700,52800,52600,52800,52600,45
20231109,090600,80533300,52700,52800,52800,52700,19
20231109,090500,79530200,52800,52600,52800,52600,81
20231109,090400,75265900,52700,52600,52900,52600,132
20231109,090300,68319300,52600,52800,52900,52500,426
20231109,090200,45826000,52800,52500,52900,52500,48
20231109,090100,43302700,53000,52900,53000,52900,20
20231109,090000,42242800,53000,52400,53000,52200,806