KissMeData/112040/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,200900,59834696400,54300,54300,54300,54300,9422
20231117,200800,59834696400,54300,54300,54300,54300,0
20231117,200700,59834696400,54300,54300,54300,54300,0
20231117,200600,59834696400,54300,54300,54300,54300,0
20231117,200500,59834696400,54300,54300,54300,54300,0
20231117,200400,59834696400,54300,54300,54300,54300,0
20231117,200300,59834696400,54300,54300,54300,54300,0
20231117,200200,59834696400,54300,54300,54300,54300,0
20231117,200100,59834696400,54300,54300,54300,54300,0
20231117,200000,59834696400,54300,54300,54300,54300,0
20231117,195900,59834696400,54300,54300,54300,54300,0
20231117,195800,59834696400,54300,54300,54300,54300,0
20231117,195700,59834696400,54300,54300,54300,54300,0
20231117,195600,59834696400,54300,54300,54300,54300,0
20231117,195500,59834696400,54300,54300,54300,54300,0
20231117,195400,59834696400,54300,54300,54300,54300,0
20231117,195300,59834696400,54300,54300,54300,54300,0
20231117,195200,59834696400,54300,54300,54300,54300,0
20231117,195100,59834696400,54300,54300,54300,54300,0
20231117,195000,59834696400,54300,54300,54300,54300,0
20231117,194900,59834696400,54300,54300,54300,54300,0
20231117,194800,59834696400,54300,54300,54300,54300,0
20231117,194700,59834696400,54300,54300,54300,54300,0
20231117,194600,59834696400,54300,54300,54300,54300,0
20231117,194500,59834696400,54300,54300,54300,54300,0
20231117,194400,59834696400,54300,54300,54300,54300,0
20231117,194300,59834696400,54300,54300,54300,54300,0
20231117,194200,59834696400,54300,54300,54300,54300,0
20231117,194100,59834696400,54300,54300,54300,54300,0
20231117,194000,59834696400,54300,54300,54300,54300,0
20231117,193900,59834696400,54300,54300,54300,54300,9422
20231117,193800,59834696400,54300,54300,54300,54300,0
20231117,193700,59834696400,54300,54300,54300,54300,0
20231117,193600,59834696400,54300,54300,54300,54300,0
20231117,193500,59834696400,54300,54300,54300,54300,0
20231117,193400,59834696400,54300,54300,54300,54300,0
20231117,193300,59834696400,54300,54300,54300,54300,0
20231117,193200,59834696400,54300,54300,54300,54300,0
20231117,193100,59834696400,54300,54300,54300,54300,0
20231117,193000,59834696400,54300,54300,54300,54300,0
20231117,192900,59834696400,54300,54300,54300,54300,0
20231117,192800,59834696400,54300,54300,54300,54300,0
20231117,192700,59834696400,54300,54300,54300,54300,0
20231117,192600,59834696400,54300,54300,54300,54300,0
20231117,192500,59834696400,54300,54300,54300,54300,0
20231117,192400,59834696400,54300,54300,54300,54300,0
20231117,192300,59834696400,54300,54300,54300,54300,0
20231117,192200,59834696400,54300,54300,54300,54300,0
20231117,192100,59834696400,54300,54300,54300,54300,0
20231117,192000,59834696400,54300,54300,54300,54300,0
20231117,191900,59834696400,54300,54300,54300,54300,0
20231117,191800,59834696400,54300,54300,54300,54300,0
20231117,191700,59834696400,54300,54300,54300,54300,0
20231117,191600,59834696400,54300,54300,54300,54300,0
20231117,191500,59834696400,54300,54300,54300,54300,0
20231117,191400,59834696400,54300,54300,54300,54300,0
20231117,191300,59834696400,54300,54300,54300,54300,0
20231117,191200,59834696400,54300,54300,54300,54300,0
20231117,191100,59834696400,54300,54300,54300,54300,0
20231117,191000,59834696400,54300,54300,54300,54300,0
20231117,190900,59834696400,54300,54300,54300,54300,9422
20231117,190800,59834696400,54300,54300,54300,54300,0
20231117,190700,59834696400,54300,54300,54300,54300,0
20231117,190600,59834696400,54300,54300,54300,54300,0
20231117,190500,59834696400,54300,54300,54300,54300,0
20231117,190400,59834696400,54300,54300,54300,54300,0
20231117,190300,59834696400,54300,54300,54300,54300,0
20231117,190200,59834696400,54300,54300,54300,54300,0
20231117,190100,59834696400,54300,54300,54300,54300,0
20231117,190000,59834696400,54300,54300,54300,54300,0
20231117,185900,59834696400,54300,54300,54300,54300,0
20231117,185800,59834696400,54300,54300,54300,54300,0
20231117,185700,59834696400,54300,54300,54300,54300,0
20231117,185600,59834696400,54300,54300,54300,54300,0
20231117,185500,59834696400,54300,54300,54300,54300,0
20231117,185400,59834696400,54300,54300,54300,54300,0
20231117,185300,59834696400,54300,54300,54300,54300,0
20231117,185200,59834696400,54300,54300,54300,54300,0
20231117,185100,59834696400,54300,54300,54300,54300,0
20231117,185000,59834696400,54300,54300,54300,54300,0
20231117,184900,59834696400,54300,54300,54300,54300,0
20231117,184800,59834696400,54300,54300,54300,54300,0
20231117,184700,59834696400,54300,54300,54300,54300,0
20231117,184600,59834696400,54300,54300,54300,54300,0
20231117,184500,59834696400,54300,54300,54300,54300,0
20231117,184400,59834696400,54300,54300,54300,54300,0
20231117,184300,59834696400,54300,54300,54300,54300,0
20231117,184200,59834696400,54300,54300,54300,54300,0
20231117,184100,59834696400,54300,54300,54300,54300,0
20231117,184000,59834696400,54300,54300,54300,54300,0
20231117,183900,59834696400,54300,54300,54300,54300,9422
20231117,183800,59834696400,54300,54300,54300,54300,0
20231117,183700,59834696400,54300,54300,54300,54300,0
20231117,183600,59834696400,54300,54300,54300,54300,0
20231117,183500,59834696400,54300,54300,54300,54300,0
20231117,183400,59834696400,54300,54300,54300,54300,0
20231117,183300,59834696400,54300,54300,54300,54300,0
20231117,183200,59834696400,54300,54300,54300,54300,0
20231117,183100,59834696400,54300,54300,54300,54300,0
20231117,183000,59834696400,54300,54300,54300,54300,0
20231117,182900,59834696400,54300,54300,54300,54300,0
20231117,182800,59834696400,54300,54300,54300,54300,0
20231117,182700,59834696400,54300,54300,54300,54300,0
20231117,182600,59834696400,54300,54300,54300,54300,0
20231117,182500,59834696400,54300,54300,54300,54300,0
20231117,182400,59834696400,54300,54300,54300,54300,0
20231117,182300,59834696400,54300,54300,54300,54300,0
20231117,182200,59834696400,54300,54300,54300,54300,0
20231117,182100,59834696400,54300,54300,54300,54300,0
20231117,182000,59834696400,54300,54300,54300,54300,0
20231117,181900,59834696400,54300,54300,54300,54300,0
20231117,181800,59834696400,54300,54300,54300,54300,0
20231117,181700,59834696400,54300,54300,54300,54300,0
20231117,181600,59834696400,54300,54300,54300,54300,0
20231117,181500,59834696400,54300,54300,54300,54300,0
20231117,181400,59834696400,54300,54300,54300,54300,0
20231117,181300,59834696400,54300,54300,54300,54300,0
20231117,181200,59834696400,54300,54300,54300,54300,0
20231117,181100,59834696400,54300,54300,54300,54300,0
20231117,181000,59834696400,54300,54300,54300,54300,0
20231117,180900,59834696400,54300,54300,54300,54300,9422
20231117,180800,59834696400,54300,54300,54300,54300,0
20231117,180700,59834696400,54300,54300,54300,54300,0
20231117,180600,59834696400,54300,54300,54300,54300,0
20231117,180500,59834696400,54300,54300,54300,54300,0
20231117,180400,59834696400,54300,54300,54300,54300,0
20231117,180300,59834696400,54300,54300,54300,54300,0
20231117,180200,59834696400,54300,54300,54300,54300,0
20231117,180100,59834696400,54300,54300,54300,54300,0
20231117,180000,59834696400,54300,54300,54300,54300,0
20231117,175900,59834696400,54300,54300,54300,54300,0
20231117,175800,59834696400,54300,54300,54300,54300,0
20231117,175700,59834696400,54300,54300,54300,54300,0
20231117,175600,59834696400,54300,54300,54300,54300,0
20231117,175500,59834696400,54300,54300,54300,54300,0
20231117,175400,59834696400,54300,54300,54300,54300,0
20231117,175300,59834696400,54300,54300,54300,54300,0
20231117,175200,59834696400,54300,54300,54300,54300,0
20231117,175100,59834696400,54300,54300,54300,54300,0
20231117,175000,59834696400,54300,54300,54300,54300,0
20231117,174900,59834696400,54300,54300,54300,54300,0
20231117,174800,59834696400,54300,54300,54300,54300,0
20231117,174700,59834696400,54300,54300,54300,54300,0
20231117,174600,59834696400,54300,54300,54300,54300,0
20231117,174500,59834696400,54300,54300,54300,54300,0
20231117,174400,59834696400,54300,54300,54300,54300,0
20231117,174300,59834696400,54300,54300,54300,54300,0
20231117,174200,59834696400,54300,54300,54300,54300,0
20231117,174100,59834696400,54300,54300,54300,54300,0
20231117,174000,59834696400,54300,54300,54300,54300,0
20231117,173900,59834696400,54300,54300,54300,54300,9422
20231117,173800,59834696400,54300,54300,54300,54300,0
20231117,173700,59834696400,54300,54300,54300,54300,0
20231117,173600,59834696400,54300,54300,54300,54300,0
20231117,173500,59834696400,54300,54300,54300,54300,0
20231117,173400,59834696400,54300,54300,54300,54300,0
20231117,173300,59834696400,54300,54300,54300,54300,0
20231117,173200,59834696400,54300,54300,54300,54300,0
20231117,173100,59834696400,54300,54300,54300,54300,0
20231117,173000,59834696400,54300,54300,54300,54300,0
20231117,172900,59834696400,54300,54300,54300,54300,0
20231117,172800,59834696400,54300,54300,54300,54300,0
20231117,172700,59834696400,54300,54300,54300,54300,0
20231117,172600,59834696400,54300,54300,54300,54300,0
20231117,172500,59834696400,54300,54300,54300,54300,0
20231117,172400,59834696400,54300,54300,54300,54300,0
20231117,172300,59834696400,54300,54300,54300,54300,0
20231117,172200,59834696400,54300,54300,54300,54300,0
20231117,172100,59834696400,54300,54300,54300,54300,0
20231117,172000,59834696400,54300,54300,54300,54300,0
20231117,171900,59834696400,54300,54300,54300,54300,0
20231117,171800,59834696400,54300,54300,54300,54300,0
20231117,171700,59834696400,54300,54300,54300,54300,0
20231117,171600,59834696400,54300,54300,54300,54300,0
20231117,171500,59834696400,54300,54300,54300,54300,0
20231117,171400,59834696400,54300,54300,54300,54300,0
20231117,171300,59834696400,54300,54300,54300,54300,0
20231117,171200,59834696400,54300,54300,54300,54300,0
20231117,171100,59834696400,54300,54300,54300,54300,0
20231117,171000,59834696400,54300,54300,54300,54300,0
20231117,170900,59834696400,54300,54300,54300,54300,9422
20231117,170800,59834696400,54300,54300,54300,54300,0
20231117,170700,59834696400,54300,54300,54300,54300,0
20231117,170600,59834696400,54300,54300,54300,54300,0
20231117,170500,59834696400,54300,54300,54300,54300,0
20231117,170400,59834696400,54300,54300,54300,54300,0
20231117,170300,59834696400,54300,54300,54300,54300,0
20231117,170200,59834696400,54300,54300,54300,54300,0
20231117,170100,59834696400,54300,54300,54300,54300,0
20231117,170000,59834696400,54300,54300,54300,54300,0
20231117,165900,59834696400,54300,54300,54300,54300,0
20231117,165800,59834696400,54300,54300,54300,54300,0
20231117,165700,59834696400,54300,54300,54300,54300,0
20231117,165600,59834696400,54300,54300,54300,54300,0
20231117,165500,59834696400,54300,54300,54300,54300,0
20231117,165400,59834696400,54300,54300,54300,54300,0
20231117,165300,59834696400,54300,54300,54300,54300,0
20231117,165200,59834696400,54300,54300,54300,54300,0
20231117,165100,59834696400,54300,54300,54300,54300,0
20231117,165000,59834696400,54300,54300,54300,54300,0
20231117,164900,59834696400,54300,54300,54300,54300,0
20231117,164800,59834696400,54300,54300,54300,54300,0
20231117,164700,59834696400,54300,54300,54300,54300,0
20231117,164600,59834696400,54300,54300,54300,54300,0
20231117,164500,59834696400,54300,54300,54300,54300,0
20231117,164400,59834696400,54300,54300,54300,54300,0
20231117,164300,59834696400,54300,54300,54300,54300,0
20231117,164200,59834696400,54300,54300,54300,54300,0
20231117,164100,59834696400,54300,54300,54300,54300,0
20231117,164000,59834696400,54300,54300,54300,54300,0
20231117,163900,59834696400,54300,54300,54300,54300,9422
20231117,163800,59834696400,54300,54300,54300,54300,0
20231117,163700,59834696400,54300,54300,54300,54300,0
20231117,163600,59834696400,54300,54300,54300,54300,0
20231117,163500,59834696400,54300,54300,54300,54300,0
20231117,163400,59834696400,54300,54300,54300,54300,0
20231117,163300,59834696400,54300,54300,54300,54300,0
20231117,163200,59834696400,54300,54300,54300,54300,0
20231117,163100,59834696400,54300,54300,54300,54300,0
20231117,163000,59834696400,54300,54300,54300,54300,0
20231117,162900,59834696400,54300,54300,54300,54300,0
20231117,162800,59834696400,54300,54300,54300,54300,0
20231117,162700,59834696400,54300,54300,54300,54300,0
20231117,162600,59834696400,54300,54300,54300,54300,0
20231117,162500,59834696400,54300,54300,54300,54300,0
20231117,162400,59834696400,54300,54300,54300,54300,0
20231117,162300,59834696400,54300,54300,54300,54300,0
20231117,162200,59834696400,54300,54300,54300,54300,0
20231117,162100,59834696400,54300,54300,54300,54300,0
20231117,162000,59834696400,54300,54300,54300,54300,0
20231117,161900,59834696400,54300,54300,54300,54300,0
20231117,161800,59834696400,54300,54300,54300,54300,0
20231117,161700,59834696400,54300,54300,54300,54300,0
20231117,161600,59834696400,54300,54300,54300,54300,0
20231117,161500,59834696400,54300,54300,54300,54300,0
20231117,161400,59834696400,54300,54300,54300,54300,0
20231117,161300,59834696400,54300,54300,54300,54300,0
20231117,161200,59834696400,54300,54300,54300,54300,0
20231117,161100,59834696400,54300,54300,54300,54300,0
20231117,161000,59834696400,54300,54300,54300,54300,0
20231117,160900,59834696400,54300,54300,54300,54300,9422
20231117,160800,59834696400,54300,54300,54300,54300,0
20231117,160700,59834696400,54300,54300,54300,54300,0
20231117,160600,59834696400,54300,54300,54300,54300,0
20231117,160500,59834696400,54300,54300,54300,54300,0
20231117,160400,59834696400,54300,54300,54300,54300,0
20231117,160300,59834696400,54300,54300,54300,54300,0
20231117,160200,59834696400,54300,54300,54300,54300,0
20231117,160100,59834696400,54300,54300,54300,54300,0
20231117,160000,59834696400,54300,54300,54300,54300,0
20231117,155900,59834696400,54300,54300,54300,54300,0
20231117,155800,59834696400,54300,54300,54300,54300,0
20231117,155700,59834696400,54300,54300,54300,54300,0
20231117,155600,59834696400,54300,54300,54300,54300,0
20231117,155500,59834696400,54300,54300,54300,54300,0
20231117,155400,59834696400,54300,54300,54300,54300,0
20231117,155300,59834696400,54300,54300,54300,54300,0
20231117,155200,59834696400,54300,54300,54300,54300,0
20231117,155100,59834696400,54300,54300,54300,54300,0
20231117,155000,59834696400,54300,54300,54300,54300,0
20231117,154900,59834696400,54300,54300,54300,54300,0
20231117,154800,59834696400,54300,54300,54300,54300,0
20231117,154700,59834696400,54300,54300,54300,54300,0
20231117,154600,59834696400,54300,54300,54300,54300,0
20231117,154500,59834696400,54300,54300,54300,54300,0
20231117,154400,59834696400,54300,54300,54300,54300,0
20231117,154300,59834696400,54300,54300,54300,54300,0
20231117,154200,59834696400,54300,54300,54300,54300,0
20231117,154100,59834696400,54300,54300,54300,54300,0
20231117,154000,59834696400,54300,54300,54300,54300,0
20231117,153900,59834696400,54300,54300,54300,54300,9422
20231117,153800,59834696400,54300,54300,54300,54300,0
20231117,153700,59834696400,54300,54300,54300,54300,0
20231117,153600,59834696400,54300,54300,54300,54300,0
20231117,153500,59834696400,54300,54300,54300,54300,0
20231117,153400,59834696400,54300,54300,54300,54300,0
20231117,153300,59834696400,54300,54300,54300,54300,0
20231117,153200,59834696400,54300,54300,54300,54300,0
20231117,153100,59834696400,54300,54300,54300,54300,0
20231117,153000,59834696400,54300,54300,54300,54300,9422
20231117,152900,59323081800,54300,54300,54300,54300,0
20231117,152800,59323081800,54300,54300,54300,54300,0
20231117,152700,59323081800,54300,54300,54300,54300,0
20231117,152600,59323081800,54300,54300,54300,54300,0
20231117,152500,59323081800,54300,54300,54300,54300,0
20231117,152400,59323081800,54300,54300,54300,54300,0
20231117,152300,59323081800,54300,54300,54300,54300,0
20231117,152200,59323081800,54300,54300,54300,54300,0
20231117,152100,59323081800,54300,54300,54300,54300,0
20231117,152000,59323081800,54300,54300,54300,54300,0
20231117,151900,59323081800,54300,54000,54300,54000,7575
20231117,151800,58912703300,54100,54000,54100,53900,4489
20231117,151700,58670275200,54000,54000,54100,53900,3849
20231117,151600,58462435700,53900,54000,54000,53800,2498
20231117,151500,58327761900,53900,53900,54000,53900,1768
20231117,151400,58232453000,53900,53900,54000,53900,2369
20231117,151300,58104763800,54000,53900,54000,53800,1133
20231117,151200,58043702100,53900,54000,54100,53800,2313
20231117,151100,57918967000,54000,53900,54100,53900,2072
20231117,151000,57807091300,53900,54000,54000,53900,885
20231117,150900,57759331300,53900,54000,54000,53900,1324
20231117,150800,57687865900,53900,54000,54000,53900,1421
20231117,150700,57611271100,53900,53800,54000,53800,1288
20231117,150600,57541858900,53800,53800,53900,53700,3732
20231117,150500,57340841400,53800,53900,53900,53800,3995
20231117,150400,57125839400,53900,54000,54000,53800,2476
20231117,150300,56992438300,54000,54100,54100,53900,1357
20231117,150200,56919213400,53900,54100,54100,53900,1879
20231117,150100,56817727900,54000,54100,54100,54000,614
20231117,150000,56784532500,54100,54200,54200,54000,1025
20231117,145900,56729138400,54100,54000,54100,54000,1708
20231117,145800,56636771300,54100,54100,54100,54000,983
20231117,145700,56583609600,54100,54000,54100,53900,1677
20231117,145600,56493061000,54000,54000,54000,53900,328
20231117,145500,56475353800,53900,54000,54000,53900,403
20231117,145400,56453610000,53900,54000,54000,53900,908
20231117,145300,56404614800,53900,53900,54000,53900,599
20231117,145200,56372301600,54000,53900,54000,53900,832
20231117,145100,56327406300,54000,54000,54000,53900,760
20231117,145000,56286396600,53900,53900,54000,53900,1605
20231117,144900,56199818500,53900,53800,54000,53800,4571
20231117,144800,55953448900,53900,53800,53900,53800,529
20231117,144700,55924943800,53800,53700,53900,53700,1722
20231117,144600,55832349800,53700,53800,53800,53700,3255
20231117,144500,55657541400,53800,53800,53900,53700,1589
20231117,144400,55572052800,53900,53900,53900,53800,607
20231117,144300,55539358100,53800,53900,54000,53800,870
20231117,144200,55492475000,53900,53900,54000,53900,648
20231117,144100,55457510600,53900,53900,54000,53900,289
20231117,144000,55441918600,54000,54000,54000,53900,858
20231117,143900,55395659700,54000,53900,54000,53800,1149
20231117,143800,55333761200,53900,53800,53900,53800,588
20231117,143700,55302070800,53800,53900,53900,53800,987
20231117,143600,55248874400,53900,53900,54000,53800,1344
20231117,143500,55176440000,53800,54000,54000,53800,1319
20231117,143400,55105300900,54000,54000,54000,53900,600
20231117,143300,55072936800,54000,53900,54000,53800,1102
20231117,143200,55013478700,53900,53700,54000,53700,884
20231117,143100,54965859800,53700,53800,53800,53600,4687
20231117,143000,54714126000,53800,53900,53900,53800,3527
20231117,142900,54524325100,53900,53900,54000,53800,2294
20231117,142800,54400814200,53900,53900,54100,53900,1404
20231117,142700,54325003200,54000,54000,54000,53900,1020
20231117,142600,54269946900,54000,53900,54000,53700,3282
20231117,142500,54092935400,53900,54200,54200,53600,7552
20231117,142400,53685433900,54200,54500,54500,54200,3831
20231117,142300,53477336200,54500,54500,54500,54400,269
20231117,142200,53462678800,54500,54400,54600,54300,1067
20231117,142100,53404547100,54400,54400,54500,54300,661
20231117,142000,53368593300,54400,54500,54500,54300,3751
20231117,141900,53164381600,54500,54600,54600,54500,406
20231117,141800,53142227100,54600,54500,54600,54500,365
20231117,141700,53122303100,54500,54700,54700,54500,131
20231117,141600,53115154600,54700,54400,54800,54400,6373
20231117,141500,52767292900,54500,54400,54500,54400,1813
20231117,141400,52668628000,54500,54500,54500,54400,821
20231117,141300,52623939900,54400,54500,54500,54400,823
20231117,141200,52579096400,54500,54500,54500,54400,292
20231117,141100,52563187900,54500,54400,54500,54400,442
20231117,141000,52539121700,54400,54500,54500,54300,997
20231117,140900,52484883800,54400,54500,54500,54400,502
20231117,140800,52457542900,54400,54400,54500,54400,539
20231117,140700,52428198300,54500,54400,54500,54300,1130
20231117,140600,52366711200,54400,54400,54400,54300,697
20231117,140500,52328797100,54300,54400,54500,54300,2132
20231117,140400,52212871600,54400,54500,54500,54400,450
20231117,140300,52188378500,54500,54300,54500,54300,930
20231117,140200,52137797100,54300,54400,54400,54300,693
20231117,140100,52100123600,54400,54300,54400,54300,971
20231117,140000,52047352200,54300,54400,54500,54300,1177
20231117,135900,51983321900,54500,54400,54500,54400,1579
20231117,135800,51897308200,54300,54500,54600,54300,3943
20231117,135700,51682509300,54600,54600,54600,54500,689
20231117,135600,51644902900,54500,54500,54600,54500,782
20231117,135500,51602232600,54500,54600,54700,54500,1045
20231117,135400,51545181600,54700,54600,54700,54500,1072
20231117,135300,51486639800,54500,54600,54700,54500,1340
20231117,135200,51413485700,54700,54700,54800,54500,2590
20231117,135100,51271914900,54700,54700,54800,54500,3117
20231117,135000,51101585700,54700,54600,54800,54600,3222
20231117,134900,50925399200,54600,54700,54900,54500,8165
20231117,134800,50478415100,54800,54600,54800,54600,3714
20231117,134700,50275239400,54700,54700,54700,54600,1633
20231117,134600,50185993700,54600,54500,54700,54400,5479
20231117,134500,49887237300,54400,54400,54500,54400,1785
20231117,134400,49790074700,54400,54300,54400,54300,926
20231117,134300,49739713700,54300,54300,54400,54200,1055
20231117,134200,49682419600,54300,54100,54300,54100,609
20231117,134100,49649400400,54200,54200,54200,54100,3939
20231117,134000,49435972800,54200,54400,54400,54200,2973
20231117,133900,49274500700,54400,54200,54500,54200,5988
20231117,133800,48948905100,54300,54200,54300,54200,1720
20231117,133700,48855610200,54200,54200,54300,54200,2044
20231117,133600,48744792400,54200,54100,54200,54000,1629
20231117,133500,48656591600,54100,54100,54100,54000,1091
20231117,133400,48597585500,54100,54100,54100,54000,662
20231117,133300,48561806400,54100,54000,54100,54000,259
20231117,133200,48547796800,54100,54000,54100,53900,1468
20231117,133100,48468471400,54000,53900,54000,53900,206
20231117,133000,48457360500,54000,54100,54100,53900,2911
20231117,132900,48300162500,54100,54100,54200,54100,1754
20231117,132800,48205270600,54100,54100,54100,54000,546
20231117,132700,48175742000,54100,54000,54100,54000,343
20231117,132600,48157209600,54000,54000,54100,53900,479
20231117,132500,48131339000,54000,54200,54200,53900,2650
20231117,132400,47988102200,54200,53900,54200,53900,4825
20231117,132300,47727280200,53900,53900,54000,53900,1159
20231117,132200,47664796100,54000,53900,54000,53800,1591
20231117,132100,47579049500,53900,53500,54000,53500,2763
20231117,132000,47430421100,53500,53500,53500,53400,622
20231117,131900,47397154200,53500,53500,53500,53400,865
20231117,131800,47350900400,53400,53500,53500,53400,852
20231117,131700,47305395900,53400,53500,53500,53400,1846
20231117,131600,47206809000,53500,53500,53500,53400,975
20231117,131500,47154709600,53500,53700,53700,53500,4058
20231117,131400,46937343400,53700,53700,53800,53600,2122
20231117,131300,46823360900,53800,53900,53900,53700,2498
20231117,131200,46688941500,53800,53900,54100,53800,12892
20231117,131100,45993604000,53900,53700,53900,53700,2904
20231117,131000,45837417000,53700,53700,53700,53600,1977
20231117,130900,45731274700,53700,53600,53700,53600,633
20231117,130800,45697287700,53700,53600,53700,53500,1099
20231117,130700,45638389400,53600,53600,53700,53500,990
20231117,130600,45585293000,53600,53600,53700,53500,1398
20231117,130500,45510353100,53500,53400,53600,53400,1123
20231117,130400,45450243500,53400,53500,53500,53400,1688
20231117,130300,45360090200,53500,53500,53500,53400,1231
20231117,130200,45294233300,53500,53500,53600,53500,1222
20231117,130100,45228849100,53500,53600,53600,53500,675
20231117,130000,45192675100,53600,53500,53600,53400,1786
20231117,125900,45097135700,53500,53600,53600,53400,2563
20231117,125800,44959950900,53600,53300,53600,53300,2209
20231117,125700,44841855200,53300,53300,53400,53200,453
20231117,125600,44817709600,53200,53300,53300,53200,540
20231117,125500,44788977300,53200,53100,53300,53100,1382
20231117,125400,44715498800,53100,53200,53300,53100,926
20231117,125300,44666278100,53200,53200,53300,53100,1982
20231117,125200,44560844100,53200,53400,53400,53200,2675
20231117,125100,44418239400,53400,53300,53400,53300,3171
20231117,125000,44248969000,53300,53200,53400,53200,2899
20231117,124900,44094503900,53200,53100,53200,53100,1177
20231117,124800,44031932700,53100,53000,53100,52800,3513
20231117,124700,43845730700,52800,52800,52900,52700,3341
20231117,124600,43669246100,52800,52700,52800,52700,392
20231117,124500,43648587200,52700,52700,52800,52700,1578
20231117,124400,43565353000,52700,52700,52800,52600,760
20231117,124300,43525300200,52700,52700,52700,52700,799
20231117,124200,43483192900,52800,52700,52800,52700,3310
20231117,124100,43308716400,52700,52800,52800,52700,871
20231117,124000,43262784600,52700,52800,52800,52700,473
20231117,123900,43237825300,52800,52700,52800,52700,628
20231117,123800,43204678600,52700,52800,52800,52700,826
20231117,123700,43161122100,52700,52700,52800,52700,125
20231117,123600,43154533200,52800,52800,52800,52700,846
20231117,123500,43109939400,52800,52700,52800,52700,235
20231117,123400,43097534500,52700,52800,52800,52700,782
20231117,123300,43056299800,52800,52800,52800,52700,174
20231117,123200,43047114200,52700,52700,52800,52700,434
20231117,123100,43024203400,52800,52800,52900,52700,2494
20231117,123000,42892544200,52800,52800,52800,52700,843
20231117,122900,42848087600,52800,52800,52800,52700,148
20231117,122800,42840273700,52800,52700,52800,52700,260
20231117,122700,42826559600,52700,52800,52800,52700,232
20231117,122600,42814316600,52800,52800,52800,52700,112
20231117,122500,42808406000,52700,52800,52800,52700,384
20231117,122400,42788164100,52800,52800,52900,52700,505
20231117,122300,42761500400,52800,52700,52800,52600,999
20231117,122200,42708846000,52700,52500,52700,52500,2110
20231117,122100,42597891100,52500,52500,52600,52500,1171
20231117,122000,42536318800,52500,52700,52700,52500,1317
20231117,121900,42467116100,52700,52700,52700,52500,1814
20231117,121800,42371679600,52700,52600,52700,52500,474
20231117,121700,42346726200,52600,52500,52700,52500,740
20231117,121600,42307830200,52600,52600,52700,52500,942
20231117,121500,42258280200,52700,52600,52700,52600,1781
20231117,121400,42164527200,52700,52700,52700,52600,2564
20231117,121300,42029488100,52700,52800,52800,52600,875
20231117,121200,41983445400,52700,52600,52800,52600,2656
20231117,121100,41843624100,52700,52700,52700,52600,1164
20231117,121000,41782330400,52700,52600,52700,52600,1495
20231117,120900,41703549600,52700,52600,52700,52500,910
20231117,120800,41655700100,52600,52600,52700,52500,3554
20231117,120700,41469030000,52700,52700,52700,52600,1961
20231117,120600,41365873800,52700,52700,52800,52600,1452
20231117,120500,41289359900,52700,52800,52800,52700,1943
20231117,120400,41186847000,52800,52900,52900,52700,1712
20231117,120300,41096484200,52900,52900,52900,52800,327
20231117,120200,41079193600,52800,52900,52900,52800,306
20231117,120100,41063013400,52800,52700,52900,52700,402
20231117,120000,41041788400,52700,52800,52900,52700,1126
20231117,115900,40982330100,52900,52800,52900,52700,2037
20231117,115800,40874807700,52900,52800,52900,52700,1583
20231117,115700,40791227000,52700,52900,53000,52700,3043
20231117,115600,40630433600,53000,53000,53100,52900,1632
20231117,115500,40543958900,53100,52900,53100,52900,1611
20231117,115400,40458593000,52900,53100,53100,52900,808
20231117,115300,40415767700,53100,53000,53100,53000,431
20231117,115200,40392912400,53000,53100,53100,53000,432
20231117,115100,40369997800,53100,53000,53200,53000,1354
20231117,115000,40298093600,53000,52900,53100,52900,657
20231117,114900,40263278000,52900,53000,53000,52900,380
20231117,114800,40243169800,53000,52900,53000,52800,1265
20231117,114700,40176250600,52800,52900,53000,52800,846
20231117,114600,40131486500,53000,52900,53000,52900,1175
20231117,114500,40069300500,53000,53100,53100,53000,423
20231117,114400,40046880300,53100,53000,53100,52900,231
20231117,114300,40034634000,53100,53000,53100,53000,1779
20231117,114200,39940297300,53000,53100,53100,53000,1023
20231117,114100,39886043600,53100,53100,53100,53000,575
20231117,114000,39855560300,53000,52900,53100,52900,579
20231117,113900,39824885500,52900,52900,53000,52800,1941
20231117,113800,39722107800,52900,52800,52900,52800,1271
20231117,113700,39654975800,52800,52900,52900,52700,4829
20231117,113600,39400238200,52900,52900,53000,52800,1690
20231117,113500,39310906800,52900,52800,52900,52800,2069
20231117,113400,39201599400,52800,53000,53100,52800,1573
20231117,113300,39118291000,53100,53000,53100,53000,926
20231117,113200,39069178200,53100,53000,53100,53000,256
20231117,113100,39055607200,53100,53000,53100,52800,2729
20231117,113000,38911076200,52900,53000,53100,52900,1319
20231117,112900,38841278100,53000,53300,53300,52900,3228
20231117,112800,38669962300,53300,53200,53300,53200,402
20231117,112700,38648569100,53300,53300,53300,53200,713
20231117,112600,38610595700,53300,53300,53300,53200,2014
20231117,112500,38503285600,53300,53300,53400,53200,744
20231117,112400,38463626700,53300,53300,53400,53200,1283
20231117,112300,38395266700,53300,53300,53400,53300,830
20231117,112200,38351022300,53300,53500,53500,53300,273
20231117,112100,38336458500,53400,53300,53500,53300,815
20231117,112000,38292976900,53300,53400,53400,53300,344
20231117,111900,38274637300,53400,53300,53400,53300,596
20231117,111800,38242847400,53400,53400,53400,53300,195
20231117,111700,38232444900,53400,53400,53400,53300,431
20231117,111600,38209439600,53400,53300,53400,53200,671
20231117,111500,38173640000,53400,53500,53500,53400,828
20231117,111400,38129379900,53400,53300,53500,53200,2954
20231117,111300,37971937900,53300,53400,53400,53200,1521
20231117,111200,37890779000,53200,53300,53500,53200,704
20231117,111100,37853225800,53400,53100,53400,53100,1397
20231117,111000,37778874700,53100,53200,53200,53100,546
20231117,110900,37749856900,53200,53400,53500,53200,2718
20231117,110800,37605006400,53400,53400,53400,53300,677
20231117,110700,37568866900,53500,53400,53500,53400,886
20231117,110600,37521525600,53400,53400,53500,53300,753
20231117,110500,37481303700,53400,53300,53400,53200,1215
20231117,110400,37416562200,53400,53300,53500,53100,2478
20231117,110300,37284573400,53200,53300,53300,53200,928
20231117,110200,37235166700,53300,53200,53300,53200,558
20231117,110100,37205479400,53200,53200,53200,53000,632
20231117,110000,37171903500,52900,53200,53200,52900,3933
20231117,105900,36963394700,53100,53200,53300,53100,1810
20231117,105800,36867125200,53200,53400,53400,53200,1749
20231117,105700,36773895900,53400,53300,53400,53300,1064
20231117,105600,36717112000,53300,53300,53400,53300,1328
20231117,105500,36646258200,53300,53400,53500,53300,1591
20231117,105400,36561375400,53400,53500,53500,53300,3523
20231117,105300,36373131600,53400,53400,53400,53300,2868
20231117,105200,36220046400,53300,53300,53400,53200,2423
20231117,105100,36090944500,53300,53100,53400,53000,2245
20231117,105000,35971533800,53200,53000,53200,53000,840
20231117,104900,35926918100,53000,53000,53200,53000,688
20231117,104800,35890427300,53000,53100,53200,53000,1901
20231117,104700,35789487100,53100,53200,53200,53100,724
20231117,104600,35750980800,53200,53300,53300,53200,2027
20231117,104500,35643118600,53200,53400,53400,53100,3996
20231117,104400,35430256000,53400,53400,53400,53200,2849
20231117,104300,35278453700,53300,53200,53400,53200,1846
20231117,104200,35180154100,53200,53200,53300,53100,1723
20231117,104100,35088510200,53200,53100,53300,53100,2514
20231117,104000,34954632300,53100,53000,53200,53000,3141
20231117,103900,34787968800,53000,53000,53100,52800,2158
20231117,103800,34673765700,53000,53200,53300,53000,4333
20231117,103700,34443541600,53200,52900,53200,52900,8292
20231117,103600,34003612200,52900,52700,52900,52600,3495
20231117,103500,33819115400,52700,52300,52700,52300,4310
20231117,103400,33592631800,52400,52200,52500,52200,4995
20231117,103300,33331127400,52300,52300,52300,52100,4047
20231117,103200,33119814800,52300,52500,52700,52200,12762
20231117,103100,32451595200,52500,52100,52500,52100,13969
20231117,103000,31721288800,52100,52300,52400,51900,24261
20231117,102900,30457724000,52300,52400,52600,52100,24742
20231117,102800,29163581700,52500,52500,53000,52400,14593
20231117,102700,28395583100,52500,53000,53100,52400,18937
20231117,102600,27397232100,53000,53200,53400,52900,14184
20231117,102500,26644878400,53300,53400,53400,53100,11341
20231117,102400,26041217800,53400,53400,53500,53300,3665
20231117,102300,25845540200,53400,53500,53500,53400,3665
20231117,102200,25649726700,53500,53500,53600,53400,2123
20231117,102100,25536171400,53500,53500,53600,53400,2743
20231117,102000,25389450900,53500,53600,53700,53400,3298
20231117,101900,25212775100,53600,53600,53700,53600,2640
20231117,101800,25071187800,53600,53300,53700,53200,4857
20231117,101700,24811699800,53300,53500,53600,53300,4748
20231117,101600,24558107500,53500,53500,53700,53400,4055
20231117,101500,24341095600,53500,53400,53500,53300,1160
20231117,101400,24279146700,53400,53300,53400,53200,3751
20231117,101300,24079133500,53400,53400,53500,53300,1672
20231117,101200,23989864800,53400,53200,53400,53000,4472
20231117,101100,23752267800,53200,53400,53400,53000,6906
20231117,101000,23385091500,53400,53600,53700,53400,2061
20231117,100900,23274761200,53500,53200,53600,53000,7869
20231117,100800,22856314000,53100,53200,53300,52900,15394
20231117,100700,22038501800,53300,53800,53900,53100,28532
20231117,100600,20511997200,53800,53900,54000,53800,7643
20231117,100500,20100497700,54000,54000,54100,53900,4654
20231117,100400,19849295600,54100,54100,54200,54000,580
20231117,100300,19817930400,54100,54200,54200,54000,2223
20231117,100200,19697718200,54200,54100,54200,54000,1965
20231117,100100,19591413700,54100,54000,54100,54000,910
20231117,100000,19542196200,54000,54100,54100,54000,1715
20231117,095900,19449557800,54200,54000,54200,54000,1642
20231117,095800,19360781000,54000,53800,54100,53800,4955
20231117,095700,19093629100,53800,54000,54100,53800,8294
20231117,095600,18646814200,54000,54000,54000,53900,5150
20231117,095500,18368955300,54000,54200,54200,54000,7070
20231117,095400,17986693400,54200,54200,54200,54100,1459
20231117,095300,17907701300,54100,54100,54200,54100,1278
20231117,095200,17838542600,54200,54300,54300,54100,1940
20231117,095100,17733514400,54200,54200,54200,54100,858
20231117,095000,17687036900,54100,54100,54200,54000,2090
20231117,094900,17573936600,54100,54100,54300,54100,3214
20231117,094800,17399993700,54100,54100,54200,54100,1227
20231117,094700,17333608700,54100,54200,54300,54000,2605
20231117,094600,17192701900,54200,54100,54300,54100,1823
20231117,094500,17093929700,54200,54200,54300,54000,12453
20231117,094400,16421037700,54000,54300,54400,54000,7594
20231117,094300,16009870800,54300,54600,54600,54300,4630
20231117,094200,15757964400,54500,54600,54600,54500,872
20231117,094100,15710430900,54500,54500,54600,54500,1895
20231117,094000,15607128000,54600,54600,54700,54500,1587
20231117,093900,15520469100,54600,54800,54800,54600,2602
20231117,093800,15378217500,54800,54700,54800,54500,3001
20231117,093700,15214150300,54600,54300,54600,54200,7693
20231117,093600,14796775900,54200,54300,54400,54200,3276
20231117,093500,14618902100,54300,54300,54400,54200,3332
20231117,093400,14437969800,54300,54100,54300,54100,4534
20231117,093300,14192115600,54100,54400,54500,54000,15991
20231117,093200,13326171000,54300,54800,54900,54300,5052
20231117,093100,13050708200,54700,54500,54700,54400,5541
20231117,093000,12748256300,54500,54500,54600,54400,2154
20231117,092900,12630883300,54500,54400,54700,54400,5544
20231117,092800,12328780700,54500,54700,54700,54400,5120
20231117,092700,12049550600,54600,54600,54800,54500,4706
20231117,092600,11792446800,54600,54600,54800,54400,4085
20231117,092500,11569586300,54600,54800,54900,54400,10274
20231117,092400,11008784800,54800,54800,54900,54700,1527
20231117,092300,10925068900,54700,54800,54800,54600,2560
20231117,092200,10784993400,54800,54800,54900,54700,2018
20231117,092100,10674430000,54800,55000,55000,54800,2306
20231117,092000,10547943500,54900,55000,55000,54800,2729
20231117,091900,10398008400,55000,55100,55200,54900,2663
20231117,091800,10251470600,55100,55100,55300,54800,3600
20231117,091700,10053118100,55000,54800,55100,54500,8967
20231117,091600,9563392200,54700,54700,54800,54600,4464
20231117,091500,9319179500,54800,55300,55400,54500,8451
20231117,091400,8856284500,55200,55400,55600,55200,5400
20231117,091300,8557133900,55300,55000,55300,54900,6185
20231117,091200,8216527800,55000,54700,55100,54700,4221
20231117,091100,7984675800,54700,54400,54900,54400,8783
20231117,091000,7505191600,54400,54200,54500,54100,11951
20231117,090900,6855708700,54300,54900,55000,53700,32371
20231117,090800,5096856800,55000,55500,55500,54900,18346
20231117,090700,4085564500,55500,55500,55500,55300,2000
20231117,090600,3974738400,55500,55400,55500,55300,4091
20231117,090500,3748076600,55400,55500,55500,55300,7265
20231117,090400,3345588200,55400,55600,55700,55000,15759
20231117,090300,2474242900,55600,55600,56000,55500,9882
20231117,090200,1923985500,55700,56200,56300,55700,14254
20231117,090100,1125828600,55900,57100,57200,55700,12156
20231117,090000,439731700,57200,57000,57200,57000,7406