KissMeData/112040/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,200900,104900776200,59000,59000,59000,59000,14664
20231113,200800,104900776200,59000,59000,59000,59000,0
20231113,200700,104900776200,59000,59000,59000,59000,0
20231113,200600,104900776200,59000,59000,59000,59000,0
20231113,200500,104900776200,59000,59000,59000,59000,0
20231113,200400,104900776200,59000,59000,59000,59000,0
20231113,200300,104900776200,59000,59000,59000,59000,0
20231113,200200,104900776200,59000,59000,59000,59000,0
20231113,200100,104900776200,59000,59000,59000,59000,0
20231113,200000,104900776200,59000,59000,59000,59000,0
20231113,195900,104900776200,59000,59000,59000,59000,0
20231113,195800,104900776200,59000,59000,59000,59000,0
20231113,195700,104900776200,59000,59000,59000,59000,0
20231113,195600,104900776200,59000,59000,59000,59000,0
20231113,195500,104900776200,59000,59000,59000,59000,0
20231113,195400,104900776200,59000,59000,59000,59000,0
20231113,195300,104900776200,59000,59000,59000,59000,0
20231113,195200,104900776200,59000,59000,59000,59000,0
20231113,195100,104900776200,59000,59000,59000,59000,0
20231113,195000,104900776200,59000,59000,59000,59000,0
20231113,194900,104900776200,59000,59000,59000,59000,0
20231113,194800,104900776200,59000,59000,59000,59000,0
20231113,194700,104900776200,59000,59000,59000,59000,0
20231113,194600,104900776200,59000,59000,59000,59000,0
20231113,194500,104900776200,59000,59000,59000,59000,0
20231113,194400,104900776200,59000,59000,59000,59000,0
20231113,194300,104900776200,59000,59000,59000,59000,0
20231113,194200,104900776200,59000,59000,59000,59000,0
20231113,194100,104900776200,59000,59000,59000,59000,0
20231113,194000,104900776200,59000,59000,59000,59000,0
20231113,193900,104900776200,59000,59000,59000,59000,14664
20231113,193800,104900776200,59000,59000,59000,59000,0
20231113,193700,104900776200,59000,59000,59000,59000,0
20231113,193600,104900776200,59000,59000,59000,59000,0
20231113,193500,104900776200,59000,59000,59000,59000,0
20231113,193400,104900776200,59000,59000,59000,59000,0
20231113,193300,104900776200,59000,59000,59000,59000,0
20231113,193200,104900776200,59000,59000,59000,59000,0
20231113,193100,104900776200,59000,59000,59000,59000,0
20231113,193000,104900776200,59000,59000,59000,59000,0
20231113,192900,104900776200,59000,59000,59000,59000,0
20231113,192800,104900776200,59000,59000,59000,59000,0
20231113,192700,104900776200,59000,59000,59000,59000,0
20231113,192600,104900776200,59000,59000,59000,59000,0
20231113,192500,104900776200,59000,59000,59000,59000,0
20231113,192400,104900776200,59000,59000,59000,59000,0
20231113,192300,104900776200,59000,59000,59000,59000,0
20231113,192200,104900776200,59000,59000,59000,59000,0
20231113,192100,104900776200,59000,59000,59000,59000,0
20231113,192000,104900776200,59000,59000,59000,59000,0
20231113,191900,104900776200,59000,59000,59000,59000,0
20231113,191800,104900776200,59000,59000,59000,59000,0
20231113,191700,104900776200,59000,59000,59000,59000,0
20231113,191600,104900776200,59000,59000,59000,59000,0
20231113,191500,104900776200,59000,59000,59000,59000,0
20231113,191400,104900776200,59000,59000,59000,59000,0
20231113,191300,104900776200,59000,59000,59000,59000,0
20231113,191200,104900776200,59000,59000,59000,59000,0
20231113,191100,104900776200,59000,59000,59000,59000,0
20231113,191000,104900776200,59000,59000,59000,59000,0
20231113,190900,104900776200,59000,59000,59000,59000,14664
20231113,190800,104900776200,59000,59000,59000,59000,0
20231113,190700,104900776200,59000,59000,59000,59000,0
20231113,190600,104900776200,59000,59000,59000,59000,0
20231113,190500,104900776200,59000,59000,59000,59000,0
20231113,190400,104900776200,59000,59000,59000,59000,0
20231113,190300,104900776200,59000,59000,59000,59000,0
20231113,190200,104900776200,59000,59000,59000,59000,0
20231113,190100,104900776200,59000,59000,59000,59000,0
20231113,190000,104900776200,59000,59000,59000,59000,0
20231113,185900,104900776200,59000,59000,59000,59000,0
20231113,185800,104900776200,59000,59000,59000,59000,0
20231113,185700,104900776200,59000,59000,59000,59000,0
20231113,185600,104900776200,59000,59000,59000,59000,0
20231113,185500,104900776200,59000,59000,59000,59000,0
20231113,185400,104900776200,59000,59000,59000,59000,0
20231113,185300,104900776200,59000,59000,59000,59000,0
20231113,185200,104900776200,59000,59000,59000,59000,0
20231113,185100,104900776200,59000,59000,59000,59000,0
20231113,185000,104900776200,59000,59000,59000,59000,0
20231113,184900,104900776200,59000,59000,59000,59000,0
20231113,184800,104900776200,59000,59000,59000,59000,0
20231113,184700,104900776200,59000,59000,59000,59000,0
20231113,184600,104900776200,59000,59000,59000,59000,0
20231113,184500,104900776200,59000,59000,59000,59000,0
20231113,184400,104900776200,59000,59000,59000,59000,0
20231113,184300,104900776200,59000,59000,59000,59000,0
20231113,184200,104900776200,59000,59000,59000,59000,0
20231113,184100,104900776200,59000,59000,59000,59000,0
20231113,184000,104900776200,59000,59000,59000,59000,0
20231113,183900,104900776200,59000,59000,59000,59000,14664
20231113,183800,104900776200,59000,59000,59000,59000,0
20231113,183700,104900776200,59000,59000,59000,59000,0
20231113,183600,104900776200,59000,59000,59000,59000,0
20231113,183500,104900776200,59000,59000,59000,59000,0
20231113,183400,104900776200,59000,59000,59000,59000,0
20231113,183300,104900776200,59000,59000,59000,59000,0
20231113,183200,104900776200,59000,59000,59000,59000,0
20231113,183100,104900776200,59000,59000,59000,59000,0
20231113,183000,104900776200,59000,59000,59000,59000,0
20231113,182900,104900776200,59000,59000,59000,59000,0
20231113,182800,104900776200,59000,59000,59000,59000,0
20231113,182700,104900776200,59000,59000,59000,59000,0
20231113,182600,104900776200,59000,59000,59000,59000,0
20231113,182500,104900776200,59000,59000,59000,59000,0
20231113,182400,104900776200,59000,59000,59000,59000,0
20231113,182300,104900776200,59000,59000,59000,59000,0
20231113,182200,104900776200,59000,59000,59000,59000,0
20231113,182100,104900776200,59000,59000,59000,59000,0
20231113,182000,104900776200,59000,59000,59000,59000,0
20231113,181900,104900776200,59000,59000,59000,59000,0
20231113,181800,104900776200,59000,59000,59000,59000,0
20231113,181700,104900776200,59000,59000,59000,59000,0
20231113,181600,104900776200,59000,59000,59000,59000,0
20231113,181500,104900776200,59000,59000,59000,59000,0
20231113,181400,104900776200,59000,59000,59000,59000,0
20231113,181300,104900776200,59000,59000,59000,59000,0
20231113,181200,104900776200,59000,59000,59000,59000,0
20231113,181100,104900776200,59000,59000,59000,59000,0
20231113,181000,104900776200,59000,59000,59000,59000,0
20231113,180900,104900776200,59000,59000,59000,59000,14664
20231113,180800,104900776200,59000,59000,59000,59000,0
20231113,180700,104900776200,59000,59000,59000,59000,0
20231113,180600,104900776200,59000,59000,59000,59000,0
20231113,180500,104900776200,59000,59000,59000,59000,0
20231113,180400,104900776200,59000,59000,59000,59000,0
20231113,180300,104900776200,59000,59000,59000,59000,0
20231113,180200,104900776200,59000,59000,59000,59000,0
20231113,180100,104900776200,59000,59000,59000,59000,0
20231113,180000,104900776200,59000,59000,59000,59000,0
20231113,175900,104900776200,59000,59000,59000,59000,0
20231113,175800,104900776200,59000,59000,59000,59000,0
20231113,175700,104900776200,59000,59000,59000,59000,0
20231113,175600,104900776200,59000,59000,59000,59000,0
20231113,175500,104900776200,59000,59000,59000,59000,0
20231113,175400,104900776200,59000,59000,59000,59000,0
20231113,175300,104900776200,59000,59000,59000,59000,0
20231113,175200,104900776200,59000,59000,59000,59000,0
20231113,175100,104900776200,59000,59000,59000,59000,0
20231113,175000,104900776200,59000,59000,59000,59000,0
20231113,174900,104900776200,59000,59000,59000,59000,0
20231113,174800,104900776200,59000,59000,59000,59000,0
20231113,174700,104900776200,59000,59000,59000,59000,0
20231113,174600,104900776200,59000,59000,59000,59000,0
20231113,174500,104900776200,59000,59000,59000,59000,0
20231113,174400,104900776200,59000,59000,59000,59000,0
20231113,174300,104900776200,59000,59000,59000,59000,0
20231113,174200,104900776200,59000,59000,59000,59000,0
20231113,174100,104900776200,59000,59000,59000,59000,0
20231113,174000,104900776200,59000,59000,59000,59000,0
20231113,173900,104900776200,59000,59000,59000,59000,14664
20231113,173800,104900776200,59000,59000,59000,59000,0
20231113,173700,104900776200,59000,59000,59000,59000,0
20231113,173600,104900776200,59000,59000,59000,59000,0
20231113,173500,104900776200,59000,59000,59000,59000,0
20231113,173400,104900776200,59000,59000,59000,59000,0
20231113,173300,104900776200,59000,59000,59000,59000,0
20231113,173200,104900776200,59000,59000,59000,59000,0
20231113,173100,104900776200,59000,59000,59000,59000,0
20231113,173000,104900776200,59000,59000,59000,59000,0
20231113,172900,104900776200,59000,59000,59000,59000,0
20231113,172800,104900776200,59000,59000,59000,59000,0
20231113,172700,104900776200,59000,59000,59000,59000,0
20231113,172600,104900776200,59000,59000,59000,59000,0
20231113,172500,104900776200,59000,59000,59000,59000,0
20231113,172400,104900776200,59000,59000,59000,59000,0
20231113,172300,104900776200,59000,59000,59000,59000,0
20231113,172200,104900776200,59000,59000,59000,59000,0
20231113,172100,104900776200,59000,59000,59000,59000,0
20231113,172000,104900776200,59000,59000,59000,59000,0
20231113,171900,104900776200,59000,59000,59000,59000,0
20231113,171800,104900776200,59000,59000,59000,59000,0
20231113,171700,104900776200,59000,59000,59000,59000,0
20231113,171600,104900776200,59000,59000,59000,59000,0
20231113,171500,104900776200,59000,59000,59000,59000,0
20231113,171400,104900776200,59000,59000,59000,59000,0
20231113,171300,104900776200,59000,59000,59000,59000,0
20231113,171200,104900776200,59000,59000,59000,59000,0
20231113,171100,104900776200,59000,59000,59000,59000,0
20231113,171000,104900776200,59000,59000,59000,59000,0
20231113,170900,104900776200,59000,59000,59000,59000,14664
20231113,170800,104900776200,59000,59000,59000,59000,0
20231113,170700,104900776200,59000,59000,59000,59000,0
20231113,170600,104900776200,59000,59000,59000,59000,0
20231113,170500,104900776200,59000,59000,59000,59000,0
20231113,170400,104900776200,59000,59000,59000,59000,0
20231113,170300,104900776200,59000,59000,59000,59000,0
20231113,170200,104900776200,59000,59000,59000,59000,0
20231113,170100,104900776200,59000,59000,59000,59000,0
20231113,170000,104900776200,59000,59000,59000,59000,0
20231113,165900,104900776200,59000,59000,59000,59000,0
20231113,165800,104900776200,59000,59000,59000,59000,0
20231113,165700,104900776200,59000,59000,59000,59000,0
20231113,165600,104900776200,59000,59000,59000,59000,0
20231113,165500,104900776200,59000,59000,59000,59000,0
20231113,165400,104900776200,59000,59000,59000,59000,0
20231113,165300,104900776200,59000,59000,59000,59000,0
20231113,165200,104900776200,59000,59000,59000,59000,0
20231113,165100,104900776200,59000,59000,59000,59000,0
20231113,165000,104900776200,59000,59000,59000,59000,0
20231113,164900,104900776200,59000,59000,59000,59000,0
20231113,164800,104900776200,59000,59000,59000,59000,0
20231113,164700,104900776200,59000,59000,59000,59000,0
20231113,164600,104900776200,59000,59000,59000,59000,0
20231113,164500,104900776200,59000,59000,59000,59000,0
20231113,164400,104900776200,59000,59000,59000,59000,0
20231113,164300,104900776200,59000,59000,59000,59000,0
20231113,164200,104900776200,59000,59000,59000,59000,0
20231113,164100,104900776200,59000,59000,59000,59000,0
20231113,164000,104900776200,59000,59000,59000,59000,0
20231113,163900,104900776200,59000,59000,59000,59000,14664
20231113,163800,104900776200,59000,59000,59000,59000,0
20231113,163700,104900776200,59000,59000,59000,59000,0
20231113,163600,104900776200,59000,59000,59000,59000,0
20231113,163500,104900776200,59000,59000,59000,59000,0
20231113,163400,104900776200,59000,59000,59000,59000,0
20231113,163300,104900776200,59000,59000,59000,59000,0
20231113,163200,104900776200,59000,59000,59000,59000,0
20231113,163100,104900776200,59000,59000,59000,59000,0
20231113,163000,104900776200,59000,59000,59000,59000,0
20231113,162900,104900776200,59000,59000,59000,59000,0
20231113,162800,104900776200,59000,59000,59000,59000,0
20231113,162700,104900776200,59000,59000,59000,59000,0
20231113,162600,104900776200,59000,59000,59000,59000,0
20231113,162500,104900776200,59000,59000,59000,59000,0
20231113,162400,104900776200,59000,59000,59000,59000,0
20231113,162300,104900776200,59000,59000,59000,59000,0
20231113,162200,104900776200,59000,59000,59000,59000,0
20231113,162100,104900776200,59000,59000,59000,59000,0
20231113,162000,104900776200,59000,59000,59000,59000,0
20231113,161900,104900776200,59000,59000,59000,59000,0
20231113,161800,104900776200,59000,59000,59000,59000,0
20231113,161700,104900776200,59000,59000,59000,59000,0
20231113,161600,104900776200,59000,59000,59000,59000,0
20231113,161500,104900776200,59000,59000,59000,59000,0
20231113,161400,104900776200,59000,59000,59000,59000,0
20231113,161300,104900776200,59000,59000,59000,59000,0
20231113,161200,104900776200,59000,59000,59000,59000,0
20231113,161100,104900776200,59000,59000,59000,59000,0
20231113,161000,104900776200,59000,59000,59000,59000,0
20231113,160900,104900776200,59000,59000,59000,59000,14664
20231113,160800,104900776200,59000,59000,59000,59000,0
20231113,160700,104900776200,59000,59000,59000,59000,0
20231113,160600,104900776200,59000,59000,59000,59000,0
20231113,160500,104900776200,59000,59000,59000,59000,0
20231113,160400,104900776200,59000,59000,59000,59000,0
20231113,160300,104900776200,59000,59000,59000,59000,0
20231113,160200,104900776200,59000,59000,59000,59000,0
20231113,160100,104900776200,59000,59000,59000,59000,0
20231113,160000,104900776200,59000,59000,59000,59000,0
20231113,155900,104900776200,59000,59000,59000,59000,0
20231113,155800,104900776200,59000,59000,59000,59000,0
20231113,155700,104900776200,59000,59000,59000,59000,0
20231113,155600,104900776200,59000,59000,59000,59000,0
20231113,155500,104900776200,59000,59000,59000,59000,0
20231113,155400,104900776200,59000,59000,59000,59000,0
20231113,155300,104900776200,59000,59000,59000,59000,0
20231113,155200,104900776200,59000,59000,59000,59000,0
20231113,155100,104900776200,59000,59000,59000,59000,0
20231113,155000,104900776200,59000,59000,59000,59000,0
20231113,154900,104900776200,59000,59000,59000,59000,0
20231113,154800,104900776200,59000,59000,59000,59000,0
20231113,154700,104900776200,59000,59000,59000,59000,0
20231113,154600,104900776200,59000,59000,59000,59000,0
20231113,154500,104900776200,59000,59000,59000,59000,0
20231113,154400,104900776200,59000,59000,59000,59000,0
20231113,154300,104900776200,59000,59000,59000,59000,0
20231113,154200,104900776200,59000,59000,59000,59000,0
20231113,154100,104900776200,59000,59000,59000,59000,0
20231113,154000,104900776200,59000,59000,59000,59000,0
20231113,153900,104900776200,59000,59000,59000,59000,14664
20231113,153800,104900776200,59000,59000,59000,59000,0
20231113,153700,104900776200,59000,59000,59000,59000,0
20231113,153600,104900776200,59000,59000,59000,59000,0
20231113,153500,104900776200,59000,59000,59000,59000,0
20231113,153400,104900776200,59000,59000,59000,59000,0
20231113,153300,104900776200,59000,59000,59000,59000,0
20231113,153200,104900776200,59000,59000,59000,59000,0
20231113,153100,104900776200,59000,59000,59000,59000,0
20231113,153000,104900776200,59000,59000,59000,59000,14664
20231113,152900,104035600200,59000,59000,59000,59000,0
20231113,152800,104035600200,59000,59000,59000,59000,0
20231113,152700,104035600200,59000,59000,59000,59000,0
20231113,152600,104035600200,59000,59000,59000,59000,0
20231113,152500,104035600200,59000,59000,59000,59000,0
20231113,152400,104035600200,59000,59000,59000,59000,0
20231113,152300,104035600200,59000,59000,59000,59000,0
20231113,152200,104035600200,59000,59000,59000,59000,0
20231113,152100,104035600200,59000,59000,59000,59000,0
20231113,152000,104035600200,59000,59000,59000,59000,0
20231113,151900,104035600200,59000,59000,59100,58900,3485
20231113,151800,103830005200,59000,58900,59100,58900,3522
20231113,151700,103622289000,58900,58900,59000,58800,4618
20231113,151600,103350323400,59000,59000,59100,58900,2606
20231113,151500,103196596100,59000,59000,59000,58900,1914
20231113,151400,103083775100,59000,58900,59000,58900,2226
20231113,151300,102952530000,58900,59000,59000,58900,2440
20231113,151200,102808639300,59000,59000,59100,59000,2327
20231113,151100,102671270800,59000,58800,59000,58800,2204
20231113,151000,102541363600,58800,58700,58900,58700,1526
20231113,150900,102451551600,58800,58800,58900,58600,2508
20231113,150800,102304233300,58800,58900,59000,58800,2676
20231113,150700,102146675500,58900,59100,59100,58800,7903
20231113,150600,101681065000,59100,59200,59200,59000,2095
20231113,150500,101557198800,59200,59200,59200,59100,1911
20231113,150400,101444105400,59200,59100,59200,59000,1542
20231113,150300,101352967600,59200,59100,59200,59100,1415
20231113,150200,101269292900,59100,59200,59200,59100,1085
20231113,150100,101205142200,59200,59000,59300,59000,1928
20231113,150000,101091131800,59000,59200,59300,59000,3824
20231113,145900,100865063100,59200,59200,59300,59200,973
20231113,145800,100807427400,59300,59200,59400,59200,2850
20231113,145700,100638432500,59200,59200,59300,59200,1111
20231113,145600,100572607000,59300,59300,59300,59100,3113
20231113,145500,100388247500,59200,59100,59300,59100,1599
20231113,145400,100293642200,59100,59300,59300,59100,4098
20231113,145300,100051107300,59300,59200,59300,59200,1181
20231113,145200,99981114200,59300,59200,59300,59100,2903
20231113,145100,99809254100,59200,59400,59500,59200,2623
20231113,145000,99653635400,59400,59400,59500,59300,4215
20231113,144900,99403404800,59400,59500,59500,59400,1143
20231113,144800,99335497800,59400,59500,59600,59400,3109
20231113,144700,99150598200,59600,59500,59600,59500,1181
20231113,144600,99080316700,59500,59700,59700,59500,3186
20231113,144500,98890571700,59600,59600,59700,59600,1504
20231113,144400,98800922100,59700,59600,59700,59600,1448
20231113,144300,98714578800,59700,59800,59900,59700,4000
20231113,144200,98475425100,59800,59900,60000,59800,2051
20231113,144100,98352541500,59900,60000,60000,59900,890
20231113,144000,98299194300,60000,59900,60000,59800,523
20231113,143900,98267864800,59900,59800,59900,59800,1497
20231113,143800,98178212100,59900,59800,59900,59800,457
20231113,143700,98150863700,59800,59800,59900,59800,460
20231113,143600,98123325400,59800,59800,59900,59800,693
20231113,143500,98081844800,59800,59600,59800,59600,1118
20231113,143400,98015114300,59600,59800,59900,59600,6327
20231113,143300,97637380800,59800,60000,60100,59800,3217
20231113,143200,97444483600,60000,60000,60100,60000,1074
20231113,143100,97380012800,60000,60100,60200,60000,2183
20231113,143000,97248862700,60100,60100,60200,60000,3379
20231113,142900,97045691000,60100,60100,60200,60000,3998
20231113,142800,96805490700,60100,60300,60300,60100,5714
20231113,142700,96461936500,60300,60100,60400,60000,14912
20231113,142600,95563946500,60100,59900,60100,59900,8604
20231113,142500,95047912000,59900,60000,60000,59900,2409
20231113,142400,94903542100,59900,59900,60000,59900,5905
20231113,142300,94549755600,60000,59900,60000,59900,4234
20231113,142200,94295787100,59900,59800,60000,59800,6458
20231113,142100,93909046400,59800,59600,59800,59600,6438
20231113,142000,93524424500,59600,59600,59700,59600,1118
20231113,141900,93457733800,59600,59600,59700,59600,649
20231113,141800,93419013100,59600,59500,59700,59500,1163
20231113,141700,93349713400,59500,59600,59700,59500,3209
20231113,141600,93158431600,59700,59600,59700,59600,962
20231113,141500,93101013800,59600,59500,59700,59500,2646
20231113,141400,92943340000,59500,59400,59500,59400,288
20231113,141300,92926226500,59400,59500,59500,59300,1549
20231113,141200,92834239900,59400,59400,59500,59400,345
20231113,141100,92813737800,59400,59400,59400,59300,428
20231113,141000,92788324400,59300,59400,59500,59200,3024
20231113,140900,92608935800,59400,59400,59400,59300,1802
20231113,140800,92501908000,59400,59400,59500,59400,688
20231113,140700,92461040200,59500,59600,59600,59400,2692
20231113,140600,92300996600,59600,59500,59600,59300,6887
20231113,140500,91891518900,59500,59500,59600,59500,436
20231113,140400,91865574300,59600,59600,59700,59500,2079
20231113,140300,91741695600,59600,59700,59800,59600,3266
20231113,140200,91546770000,59600,59600,59700,59600,1041
20231113,140100,91484710400,59700,59300,59700,59200,6703
20231113,140000,91086047300,59300,59300,59300,59200,1212
20231113,135900,91014217600,59300,59300,59400,59200,2803
20231113,135800,90848080800,59300,59400,59400,59300,343
20231113,135700,90827728300,59400,59400,59400,59300,429
20231113,135600,90802257100,59400,59200,59400,59200,2363
20231113,135500,90661999000,59300,59200,59300,59200,521
20231113,135400,90631141800,59200,59300,59300,59200,386
20231113,135300,90608262600,59200,59300,59300,59200,953
20231113,135200,90551767000,59200,59300,59300,59200,555
20231113,135100,90518883000,59300,59200,59300,59100,1410
20231113,135000,90435450400,59300,59400,59400,59200,3979
20231113,134900,90199355100,59400,59600,59600,59400,4599
20231113,134800,89925680600,59600,59500,59600,59400,6207
20231113,134700,89555998300,59500,59400,59500,59400,678
20231113,134600,89515711400,59400,59400,59500,59300,3830
20231113,134500,89287967200,59300,59400,59500,59300,2095
20231113,134400,89163492300,59500,59500,59500,59300,2873
20231113,134300,88992886200,59500,59200,59500,59200,5750
20231113,134200,88651542500,59200,59200,59300,59200,762
20231113,134100,88606395400,59200,59300,59300,59200,402
20231113,134000,88582567200,59200,59200,59300,59100,2554
20231113,133900,88431357700,59100,59200,59200,59100,1477
20231113,133800,88343939200,59300,59200,59300,59100,4348
20231113,133700,88086686600,59200,59200,59300,59100,2026
20231113,133600,87966727100,59300,59100,59300,59100,4231
20231113,133500,87716237900,59100,59100,59100,59000,2982
20231113,133400,87540049200,59100,59000,59100,58900,855
20231113,133300,87489566200,59000,58900,59000,58900,1960
20231113,133200,87373929200,58900,59000,59000,58900,568
20231113,133100,87340458700,59000,58900,59000,58900,394
20231113,133000,87317241600,58900,59000,59000,58900,345
20231113,132900,87296909200,59000,58900,59000,58800,1590
20231113,132800,87203226100,58900,58900,59000,58800,1671
20231113,132700,87104816200,59000,59000,59000,58900,651
20231113,132600,87066441200,59000,59000,59000,58800,1520
20231113,132500,86976818400,58900,58800,58900,58700,971
20231113,132400,86919654300,58800,58900,58900,58700,1222
20231113,132300,86847879300,58800,58700,58900,58700,915
20231113,132200,86794073700,58800,58800,58900,58800,529
20231113,132100,86762964500,58800,58800,58900,58800,623
20231113,132000,86726331000,58700,58900,58900,58700,1422
20231113,131900,86642715400,58800,58900,59000,58800,1130
20231113,131800,86576232100,58900,58800,58900,58800,342
20231113,131700,86556090600,58800,58800,58900,58800,838
20231113,131600,86506769300,58800,58800,58900,58800,955
20231113,131500,86450550100,58800,58800,58900,58800,245
20231113,131400,86436134200,58900,58700,58900,58600,2769
20231113,131300,86273533600,58700,58800,58800,58600,2314
20231113,131200,86137704700,58700,58700,58800,58700,702
20231113,131100,86096491400,58700,58800,58800,58700,318
20231113,131000,86077808700,58700,58700,58800,58700,134
20231113,130900,86069941700,58800,58900,58900,58700,1920
20231113,130800,85957016000,58800,58800,58900,58800,826
20231113,130700,85908421600,58800,58900,59000,58800,324
20231113,130600,85889345100,58900,58700,58900,58700,642
20231113,130500,85851563000,58700,58700,58800,58600,473
20231113,130400,85823803800,58700,58800,58800,58700,421
20231113,130300,85799056100,58800,58600,58800,58600,899
20231113,130200,85746315900,58700,58700,58800,58700,612
20231113,130100,85710386800,58800,58800,58900,58800,1133
20231113,130000,85643748300,58900,58800,58900,58800,497
20231113,125900,85614502000,58800,58900,58900,58800,1517
20231113,125800,85525151900,58900,58900,58900,58800,686
20231113,125700,85484751800,58800,58900,58900,58700,2478
20231113,125600,85338980900,59000,58900,59100,58800,2472
20231113,125500,85193193400,58800,58900,59000,58800,1906
20231113,125400,85080976000,58900,59000,59000,58900,446
20231113,125300,85054684900,59000,59000,59100,58900,2079
20231113,125200,84931997100,59100,59000,59100,58900,1641
20231113,125100,84835208800,59000,58800,59000,58800,4008
20231113,125000,84599075000,58800,58800,58900,58800,2033
20231113,124900,84479533400,58800,58900,58900,58800,692
20231113,124800,84438803100,58900,58800,58900,58800,274
20231113,124700,84422685600,58800,58900,58900,58800,703
20231113,124600,84381344100,58800,58900,58900,58800,317
20231113,124500,84362690400,58800,58700,58900,58700,1325
20231113,124400,84284782500,58700,58700,58800,58700,794
20231113,124300,84238122500,58700,58800,58800,58700,542
20231113,124200,84206266300,58800,58700,58800,58600,2398
20231113,124100,84065372700,58700,58800,58900,58700,2102
20231113,124000,83941767400,58700,58400,58800,58400,1645
20231113,123900,83845419600,58400,58400,58500,58400,788
20231113,123800,83799363200,58500,58100,58500,58100,2780
20231113,123700,83637284100,58100,58100,58200,58000,2062
20231113,123600,83517485700,58100,58100,58200,58100,1435
20231113,123500,83434077200,58100,58100,58200,58100,678
20231113,123400,83394680200,58100,58200,58300,58100,3174
20231113,123300,83209969500,58200,58200,58300,58200,476
20231113,123200,83182251300,58300,58300,58400,58200,697
20231113,123100,83141614400,58300,58300,58300,58200,652
20231113,123000,83103620500,58200,58300,58300,58200,537
20231113,122900,83072346200,58200,58200,58400,58100,1008
20231113,122800,83013644600,58300,58300,58300,58200,334
20231113,122700,82994174400,58300,58100,58400,58100,1542
20231113,122600,82904453100,58100,58200,58200,58100,1738
20231113,122500,82803305800,58200,58200,58200,58100,207
20231113,122400,82791268100,58200,58100,58200,58100,197
20231113,122300,82779819700,58100,58200,58200,58100,559
20231113,122200,82747337600,58200,58000,58300,58000,1524
20231113,122100,82658790600,58000,58000,58100,57900,977
20231113,122000,82602115300,58000,58000,58100,57900,1800
20231113,121900,82497678900,58000,58000,58100,58000,219
20231113,121800,82484968400,58100,58000,58100,57900,1427
20231113,121700,82402200200,57900,58000,58100,57900,1675
20231113,121600,82305067500,58000,58300,58300,57900,4231
20231113,121500,82059194300,58300,58000,58300,58000,2305
20231113,121400,81925269000,58000,58000,58100,57900,1796
20231113,121300,81821121200,58000,57900,58000,57900,1824
20231113,121200,81715491000,57900,58000,58100,57900,1600
20231113,121100,81622686700,58000,58000,58100,58000,1954
20231113,121000,81509331900,58100,58200,58200,58000,4334
20231113,120900,81257662500,58100,58100,58200,58100,1592
20231113,120800,81165120900,58200,58300,58300,58100,1786
20231113,120700,81061192200,58300,58200,58300,58200,364
20231113,120600,81039997200,58200,58200,58300,58200,625
20231113,120500,81003589300,58200,58100,58300,58100,3434
20231113,120400,80804037900,58100,58400,58400,58100,3003
20231113,120300,80629028600,58300,58300,58400,58300,677
20231113,120200,80589549700,58300,58400,58500,58300,558
20231113,120100,80556996300,58400,58500,58500,58400,4957
20231113,120000,80267097500,58500,58600,58600,58500,948
20231113,115900,80211568200,58600,58700,58700,58600,2626
20231113,115800,80057675700,58700,58700,58800,58600,1078
20231113,115700,79994409700,58700,58700,58800,58700,238
20231113,115600,79980427700,58700,58700,58800,58700,465
20231113,115500,79953109100,58800,58700,58800,58700,826
20231113,115400,79904590200,58700,58800,58900,58700,1222
20231113,115300,79832731700,58800,58800,58800,58700,456
20231113,115200,79805959200,58800,58900,58900,58700,609
20231113,115100,79770188700,58700,58800,58900,58600,1912
20231113,115000,79657823300,58800,59000,59000,58800,2286
20231113,114900,79523047900,59000,59100,59200,59000,4062
20231113,114800,79283285400,59100,59100,59200,59100,871
20231113,114700,79231798500,59100,59200,59200,59100,319
20231113,114600,79212920700,59100,59000,59200,59000,460
20231113,114500,79185726900,59000,59100,59200,59000,649
20231113,114400,79147372300,59100,59100,59300,59000,1372
20231113,114300,79066226100,59100,58900,59100,58800,1107
20231113,114200,79000975800,58900,59100,59100,58800,2265
20231113,114100,78867474500,59100,59200,59200,59100,1461
20231113,114000,78781109600,59200,59400,59400,59100,1215
20231113,113900,78709124600,59300,59200,59400,59200,1852
20231113,113800,78599314200,59200,59300,59300,59100,1915
20231113,113700,78485947700,59300,59200,59300,59200,2172
20231113,113600,78357158200,59200,59300,59300,59200,1924
20231113,113500,78243148100,59300,59200,59300,59200,2308
20231113,113400,78106310900,59200,59100,59400,59000,9030
20231113,113300,77571426100,59100,59100,59300,59100,1904
20231113,113200,77458759900,59200,59200,59200,59100,751
20231113,113100,77414317800,59200,59100,59200,59100,1720
20231113,113000,77312627400,59100,58900,59200,58800,4554
20231113,112900,77043869500,58900,58900,59000,58800,1864
20231113,112800,76934075000,58800,58800,58900,58700,1825
20231113,112700,76826823900,58700,58700,58800,58700,639
20231113,112600,76789260200,58700,58600,58800,58500,2157
20231113,112500,76662763300,58600,58800,58800,58600,2683
20231113,112400,76505221400,58700,58800,58800,58700,478
20231113,112300,76477150500,58800,58900,59000,58700,2979
20231113,112200,76301765300,58900,58900,59000,58900,1993
20231113,112100,76184350600,58900,58800,58900,58700,2892
20231113,112000,76014214800,58800,58700,58800,58700,2395
20231113,111900,75873516700,58700,58600,58800,58600,1670
20231113,111800,75775519600,58600,58400,58800,58300,3860
20231113,111700,75549469300,58400,58200,58400,58200,568
20231113,111600,75516345000,58200,58200,58300,58100,1077
20231113,111500,75453661000,58200,58200,58300,58100,1043
20231113,111400,75392999000,58100,58100,58300,58100,890
20231113,111300,75341247500,58200,58200,58400,58100,1646
20231113,111200,75245346900,58200,58000,58300,58000,2785
20231113,111100,75083630100,58000,58000,58100,58000,3944
20231113,111000,74854835900,58100,58100,58200,58000,2480
20231113,110900,74710750700,58200,58200,58300,58100,2181
20231113,110800,74583822800,58100,58400,58400,58100,1677
20231113,110700,74486203400,58300,58300,58400,58100,1959
20231113,110600,74371972900,58300,58000,58300,58000,3031
20231113,110500,74195693200,58200,58100,58200,57900,5280
20231113,110400,73888954300,58100,58200,58300,58100,2615
20231113,110300,73736754500,58200,58200,58300,58200,1172
20231113,110200,73668520000,58200,58400,58500,58200,2058
20231113,110100,73548541600,58300,58300,58400,58300,2087
20231113,110000,73426746100,58300,58300,58400,58200,2802
20231113,105900,73263414700,58300,58200,58400,58100,6228
20231113,105800,72901020700,58300,58200,58300,58100,2971
20231113,105700,72728128000,58200,57900,58200,57700,6198
20231113,105600,72368561900,57800,58100,58200,57600,13170
20231113,105500,71607009800,58100,57900,58500,57400,27723
20231113,105400,70005006200,57900,58500,58700,57900,23725
20231113,105300,68621792800,58500,58600,58700,58500,4427
20231113,105200,68362426400,58600,58600,58700,58500,5965
20231113,105100,68012971700,58600,58900,58900,58600,13371
20231113,105000,67227548200,58900,59100,59200,58900,2107
20231113,104900,67103200800,59100,59100,59200,59100,508
20231113,104800,67073177600,59200,59100,59200,59100,1027
20231113,104700,67012460800,59100,59100,59300,59100,633
20231113,104600,66974999800,59100,59100,59200,59100,1621
20231113,104500,66879138600,59200,59100,59200,59000,1466
20231113,104400,66792518700,59100,59300,59300,59000,4701
20231113,104300,66514920600,59200,59200,59300,59200,998
20231113,104200,66455830500,59200,59200,59300,59200,583
20231113,104100,66421310500,59200,59200,59300,59200,866
20231113,104000,66370005300,59300,59500,59500,59200,624
20231113,103900,66333009200,59300,59600,59600,59300,7503
20231113,103800,65886524000,59600,59600,59600,59500,1147
20231113,103700,65818173100,59600,59500,59600,59500,1340
20231113,103600,65738369400,59500,59500,59600,59500,860
20231113,103500,65687151600,59500,59600,59600,59400,1303
20231113,103400,65609593700,59600,59500,59600,59400,1808
20231113,103300,65502058700,59500,59500,59500,59400,816
20231113,103200,65453537700,59400,59500,59500,59300,836
20231113,103100,65403851600,59400,59100,59500,59100,3011
20231113,103000,65224859500,59300,59200,59300,59100,945
20231113,102900,65168954600,59200,59300,59400,59200,1041
20231113,102800,65107224900,59400,59400,59500,59300,1179
20231113,102700,65037181800,59500,59500,59500,59400,1417
20231113,102600,64952939200,59500,59500,59500,59400,2516
20231113,102500,64803291400,59500,59300,59500,59300,1623
20231113,102400,64706924100,59300,59000,59400,59000,3010
20231113,102300,64528405200,59100,59000,59100,59000,2709
20231113,102200,64368521700,59000,59000,59200,59000,928
20231113,102100,64313712900,59200,58900,59200,58900,951
20231113,102000,64257596900,58900,59100,59200,58900,2634
20231113,101900,64102162100,59000,59000,59200,58900,3779
20231113,101800,63879316100,59000,59200,59400,59000,2820
20231113,101700,63712797400,59200,59400,59400,59100,3781
20231113,101600,63488648900,59300,59200,59400,59200,1423
20231113,101500,63404246800,59200,59200,59400,59200,605
20231113,101400,63368375000,59300,59100,59400,58900,1365
20231113,101300,63287656800,59000,58900,59100,58700,5007
20231113,101200,62993130600,58800,59000,59000,58800,4348
20231113,101100,62736962200,59000,59400,59500,59000,8909
20231113,101000,62209927800,59400,59400,59400,59300,689
20231113,100900,62169030000,59400,59300,59400,59300,792
20231113,100800,62122025200,59300,59300,59400,59300,966
20231113,100700,62064713600,59300,59300,59400,59300,1312
20231113,100600,61986892700,59300,59500,59500,59300,1944
20231113,100500,61871504100,59500,59700,59700,59500,5250
20231113,100400,61558766800,59700,59600,59700,59500,545
20231113,100300,61526282800,59600,59500,59700,59500,508
20231113,100200,61496004300,59600,59300,59700,59300,2471
20231113,100100,61349104100,59300,59300,59500,59300,1017
20231113,100000,61288737500,59500,59700,59800,59300,7167
20231113,095900,60862248400,59700,59800,59900,59700,1821
20231113,095800,60753378400,59800,59800,59800,59700,1761
20231113,095700,60648229000,59800,60000,60000,59700,3867
20231113,095600,60416927300,60000,60200,60200,59900,4041
20231113,095500,60174292700,60100,60200,60300,60100,3720
20231113,095400,59950279400,60200,60200,60300,60100,5168
20231113,095300,59639087500,60200,60000,60300,59800,8952
20231113,095200,59101734300,60000,59900,60000,59900,3664
20231113,095100,58882067900,59900,59800,59900,59800,1095
20231113,095000,58816536300,59800,59500,59900,59500,8838
20231113,094900,58289103600,59400,59500,59600,59300,4400
20231113,094800,58027738900,59500,59700,59700,59400,4531
20231113,094700,57757857400,59600,59600,59700,59600,1191
20231113,094600,57686838500,59700,59900,59900,59600,4066
20231113,094500,57443617900,59900,59900,59900,59800,1977
20231113,094400,57325259300,59900,59800,60100,59800,8187
20231113,094300,56834240900,59900,59500,59900,59400,7504
20231113,094200,56386564900,59500,59500,59600,59400,2459
20231113,094100,56240256400,59500,59500,59600,59300,8229
20231113,094000,55750961600,59500,58800,59500,58600,15687
20231113,093900,54825779000,58800,59200,59200,58700,11129
20231113,093800,54169945600,59200,58900,59200,58600,16026
20231113,093700,53225985200,58900,59200,59300,58900,22602
20231113,093600,51890953800,59200,59600,59600,59200,6430
20231113,093500,51509131100,59800,59800,60000,59500,5575
20231113,093400,51176783900,60000,59600,60100,59300,14834
20231113,093300,50292901200,59600,60100,60300,59600,19124
20231113,093200,49148258100,60200,60600,60700,60100,5039
20231113,093100,48844087200,60700,60700,60800,60600,7134
20231113,093000,48411250700,60700,60600,60800,60300,12504
20231113,092900,47654601600,60600,60400,60700,60300,13776
20231113,092800,46820603100,60300,59900,60500,59900,7599
20231113,092700,46363158400,60000,60000,60200,59700,15139
20231113,092600,45456050100,60000,59600,60000,59500,14189
20231113,092500,44609568100,59700,60100,60300,59600,27911
20231113,092400,42937561200,60100,60900,61000,60000,30174
20231113,092300,41114755800,60900,61000,61200,60800,10048
20231113,092200,40502662200,60900,61100,61300,60900,8762
20231113,092100,39967857900,61100,60900,61200,60800,12078
20231113,092000,39231588600,60900,61700,61700,60800,15901
20231113,091900,38257638100,61700,61200,61900,61100,22627
20231113,091800,36864475600,61200,60800,61300,60600,14855
20231113,091700,35959124500,60700,61300,61600,60700,32392
20231113,091600,33973871300,61300,61200,61400,60600,34133
20231113,091500,31895560700,61000,61900,61900,61000,47995
20231113,091400,28951799400,61800,62500,62600,61700,55267
20231113,091300,25516506600,62500,61900,62500,61900,64107
20231113,091200,21533432600,62000,61500,62100,61200,65244
20231113,091100,17508216200,61600,61000,61600,60700,50210
20231113,091000,14435709700,61000,60800,61000,60000,37727
20231113,090900,12146648900,60700,60400,60900,60400,40595
20231113,090800,9682346500,60500,59600,60500,59600,25603
20231113,090700,8145775600,59600,59600,59700,59300,10482
20231113,090600,7521931800,59500,59600,59900,59400,23717
20231113,090500,6106453900,59600,59300,59700,59100,13404
20231113,090400,5308886500,59400,58900,59400,58700,11434
20231113,090300,4634694300,58900,59100,59200,58800,14883
20231113,090200,3756446200,59000,59000,59200,58700,14177
20231113,090100,2920722300,58900,58800,59200,58500,11140
20231113,090000,2265097800,58600,59000,59400,58500,37951