KissMeData/131290/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,201600,20035544350,51400,51400,51400,51400,4365
20231117,201500,20035544350,51400,51400,51400,51400,0
20231117,201400,20035544350,51400,51400,51400,51400,0
20231117,201300,20035544350,51400,51400,51400,51400,0
20231117,201200,20035544350,51400,51400,51400,51400,0
20231117,201100,20035544350,51400,51400,51400,51400,0
20231117,201000,20035544350,51400,51400,51400,51400,0
20231117,200900,20035544350,51400,51400,51400,51400,0
20231117,200800,20035544350,51400,51400,51400,51400,0
20231117,200700,20035544350,51400,51400,51400,51400,0
20231117,200600,20035544350,51400,51400,51400,51400,0
20231117,200500,20035544350,51400,51400,51400,51400,0
20231117,200400,20035544350,51400,51400,51400,51400,0
20231117,200300,20035544350,51400,51400,51400,51400,0
20231117,200200,20035544350,51400,51400,51400,51400,0
20231117,200100,20035544350,51400,51400,51400,51400,0
20231117,200000,20035544350,51400,51400,51400,51400,0
20231117,195900,20035544350,51400,51400,51400,51400,0
20231117,195800,20035544350,51400,51400,51400,51400,0
20231117,195700,20035544350,51400,51400,51400,51400,0
20231117,195600,20035544350,51400,51400,51400,51400,0
20231117,195500,20035544350,51400,51400,51400,51400,0
20231117,195400,20035544350,51400,51400,51400,51400,0
20231117,195300,20035544350,51400,51400,51400,51400,0
20231117,195200,20035544350,51400,51400,51400,51400,0
20231117,195100,20035544350,51400,51400,51400,51400,0
20231117,195000,20035544350,51400,51400,51400,51400,0
20231117,194900,20035544350,51400,51400,51400,51400,0
20231117,194800,20035544350,51400,51400,51400,51400,0
20231117,194700,20035544350,51400,51400,51400,51400,0
20231117,194600,20035544350,51400,51400,51400,51400,4365
20231117,194500,20035544350,51400,51400,51400,51400,0
20231117,194400,20035544350,51400,51400,51400,51400,0
20231117,194300,20035544350,51400,51400,51400,51400,0
20231117,194200,20035544350,51400,51400,51400,51400,0
20231117,194100,20035544350,51400,51400,51400,51400,0
20231117,194000,20035544350,51400,51400,51400,51400,0
20231117,193900,20035544350,51400,51400,51400,51400,0
20231117,193800,20035544350,51400,51400,51400,51400,0
20231117,193700,20035544350,51400,51400,51400,51400,0
20231117,193600,20035544350,51400,51400,51400,51400,0
20231117,193500,20035544350,51400,51400,51400,51400,0
20231117,193400,20035544350,51400,51400,51400,51400,0
20231117,193300,20035544350,51400,51400,51400,51400,0
20231117,193200,20035544350,51400,51400,51400,51400,0
20231117,193100,20035544350,51400,51400,51400,51400,0
20231117,193000,20035544350,51400,51400,51400,51400,0
20231117,192900,20035544350,51400,51400,51400,51400,0
20231117,192800,20035544350,51400,51400,51400,51400,0
20231117,192700,20035544350,51400,51400,51400,51400,0
20231117,192600,20035544350,51400,51400,51400,51400,0
20231117,192500,20035544350,51400,51400,51400,51400,0
20231117,192400,20035544350,51400,51400,51400,51400,0
20231117,192300,20035544350,51400,51400,51400,51400,0
20231117,192200,20035544350,51400,51400,51400,51400,0
20231117,192100,20035544350,51400,51400,51400,51400,0
20231117,192000,20035544350,51400,51400,51400,51400,0
20231117,191900,20035544350,51400,51400,51400,51400,0
20231117,191800,20035544350,51400,51400,51400,51400,0
20231117,191700,20035544350,51400,51400,51400,51400,0
20231117,191600,20035544350,51400,51400,51400,51400,4365
20231117,191500,20035544350,51400,51400,51400,51400,0
20231117,191400,20035544350,51400,51400,51400,51400,0
20231117,191300,20035544350,51400,51400,51400,51400,0
20231117,191200,20035544350,51400,51400,51400,51400,0
20231117,191100,20035544350,51400,51400,51400,51400,0
20231117,191000,20035544350,51400,51400,51400,51400,0
20231117,190900,20035544350,51400,51400,51400,51400,0
20231117,190800,20035544350,51400,51400,51400,51400,0
20231117,190700,20035544350,51400,51400,51400,51400,0
20231117,190600,20035544350,51400,51400,51400,51400,0
20231117,190500,20035544350,51400,51400,51400,51400,0
20231117,190400,20035544350,51400,51400,51400,51400,0
20231117,190300,20035544350,51400,51400,51400,51400,0
20231117,190200,20035544350,51400,51400,51400,51400,0
20231117,190100,20035544350,51400,51400,51400,51400,0
20231117,190000,20035544350,51400,51400,51400,51400,0
20231117,185900,20035544350,51400,51400,51400,51400,0
20231117,185800,20035544350,51400,51400,51400,51400,0
20231117,185700,20035544350,51400,51400,51400,51400,0
20231117,185600,20035544350,51400,51400,51400,51400,0
20231117,185500,20035544350,51400,51400,51400,51400,0
20231117,185400,20035544350,51400,51400,51400,51400,0
20231117,185300,20035544350,51400,51400,51400,51400,0
20231117,185200,20035544350,51400,51400,51400,51400,0
20231117,185100,20035544350,51400,51400,51400,51400,0
20231117,185000,20035544350,51400,51400,51400,51400,0
20231117,184900,20035544350,51400,51400,51400,51400,0
20231117,184800,20035544350,51400,51400,51400,51400,0
20231117,184700,20035544350,51400,51400,51400,51400,0
20231117,184600,20035544350,51400,51400,51400,51400,4365
20231117,184500,20035544350,51400,51400,51400,51400,0
20231117,184400,20035544350,51400,51400,51400,51400,0
20231117,184300,20035544350,51400,51400,51400,51400,0
20231117,184200,20035544350,51400,51400,51400,51400,0
20231117,184100,20035544350,51400,51400,51400,51400,0
20231117,184000,20035544350,51400,51400,51400,51400,0
20231117,183900,20035544350,51400,51400,51400,51400,0
20231117,183800,20035544350,51400,51400,51400,51400,0
20231117,183700,20035544350,51400,51400,51400,51400,0
20231117,183600,20035544350,51400,51400,51400,51400,0
20231117,183500,20035544350,51400,51400,51400,51400,0
20231117,183400,20035544350,51400,51400,51400,51400,0
20231117,183300,20035544350,51400,51400,51400,51400,0
20231117,183200,20035544350,51400,51400,51400,51400,0
20231117,183100,20035544350,51400,51400,51400,51400,0
20231117,183000,20035544350,51400,51400,51400,51400,0
20231117,182900,20035544350,51400,51400,51400,51400,0
20231117,182800,20035544350,51400,51400,51400,51400,0
20231117,182700,20035544350,51400,51400,51400,51400,0
20231117,182600,20035544350,51400,51400,51400,51400,0
20231117,182500,20035544350,51400,51400,51400,51400,0
20231117,182400,20035544350,51400,51400,51400,51400,0
20231117,182300,20035544350,51400,51400,51400,51400,0
20231117,182200,20035544350,51400,51400,51400,51400,0
20231117,182100,20035544350,51400,51400,51400,51400,0
20231117,182000,20035544350,51400,51400,51400,51400,0
20231117,181900,20035544350,51400,51400,51400,51400,0
20231117,181800,20035544350,51400,51400,51400,51400,0
20231117,181700,20035544350,51400,51400,51400,51400,0
20231117,181600,20035544350,51400,51400,51400,51400,4365
20231117,181500,20035544350,51400,51400,51400,51400,0
20231117,181400,20035544350,51400,51400,51400,51400,0
20231117,181300,20035544350,51400,51400,51400,51400,0
20231117,181200,20035544350,51400,51400,51400,51400,0
20231117,181100,20035544350,51400,51400,51400,51400,0
20231117,181000,20035544350,51400,51400,51400,51400,0
20231117,180900,20035544350,51400,51400,51400,51400,0
20231117,180800,20035544350,51400,51400,51400,51400,0
20231117,180700,20035544350,51400,51400,51400,51400,0
20231117,180600,20035544350,51400,51400,51400,51400,0
20231117,180500,20035544350,51400,51400,51400,51400,0
20231117,180400,20035544350,51400,51400,51400,51400,0
20231117,180300,20035544350,51400,51400,51400,51400,0
20231117,180200,20035544350,51400,51400,51400,51400,0
20231117,180100,20035544350,51400,51400,51400,51400,0
20231117,180000,20035544350,51400,51400,51400,51400,0
20231117,175900,20035544350,51400,51400,51400,51400,0
20231117,175800,20035544350,51400,51400,51400,51400,0
20231117,175700,20035544350,51400,51400,51400,51400,0
20231117,175600,20035544350,51400,51400,51400,51400,0
20231117,175500,20035544350,51400,51400,51400,51400,0
20231117,175400,20035544350,51400,51400,51400,51400,0
20231117,175300,20035544350,51400,51400,51400,51400,0
20231117,175200,20035544350,51400,51400,51400,51400,0
20231117,175100,20035544350,51400,51400,51400,51400,0
20231117,175000,20035544350,51400,51400,51400,51400,0
20231117,174900,20035544350,51400,51400,51400,51400,0
20231117,174800,20035544350,51400,51400,51400,51400,0
20231117,174700,20035544350,51400,51400,51400,51400,0
20231117,174600,20035544350,51400,51400,51400,51400,4365
20231117,174500,20035544350,51400,51400,51400,51400,0
20231117,174400,20035544350,51400,51400,51400,51400,0
20231117,174300,20035544350,51400,51400,51400,51400,0
20231117,174200,20035544350,51400,51400,51400,51400,0
20231117,174100,20035544350,51400,51400,51400,51400,0
20231117,174000,20035544350,51400,51400,51400,51400,0
20231117,173900,20035544350,51400,51400,51400,51400,0
20231117,173800,20035544350,51400,51400,51400,51400,0
20231117,173700,20035544350,51400,51400,51400,51400,0
20231117,173600,20035544350,51400,51400,51400,51400,0
20231117,173500,20035544350,51400,51400,51400,51400,0
20231117,173400,20035544350,51400,51400,51400,51400,0
20231117,173300,20035544350,51400,51400,51400,51400,0
20231117,173200,20035544350,51400,51400,51400,51400,0
20231117,173100,20035544350,51400,51400,51400,51400,0
20231117,173000,20035544350,51400,51400,51400,51400,0
20231117,172900,20035544350,51400,51400,51400,51400,0
20231117,172800,20035544350,51400,51400,51400,51400,0
20231117,172700,20035544350,51400,51400,51400,51400,0
20231117,172600,20035544350,51400,51400,51400,51400,0
20231117,172500,20035544350,51400,51400,51400,51400,0
20231117,172400,20035544350,51400,51400,51400,51400,0
20231117,172300,20035544350,51400,51400,51400,51400,0
20231117,172200,20035544350,51400,51400,51400,51400,0
20231117,172100,20035544350,51400,51400,51400,51400,0
20231117,172000,20035544350,51400,51400,51400,51400,0
20231117,171900,20035544350,51400,51400,51400,51400,0
20231117,171800,20035544350,51400,51400,51400,51400,0
20231117,171700,20035544350,51400,51400,51400,51400,0
20231117,171600,20035544350,51400,51400,51400,51400,4365
20231117,171500,20035544350,51400,51400,51400,51400,0
20231117,171400,20035544350,51400,51400,51400,51400,0
20231117,171300,20035544350,51400,51400,51400,51400,0
20231117,171200,20035544350,51400,51400,51400,51400,0
20231117,171100,20035544350,51400,51400,51400,51400,0
20231117,171000,20035544350,51400,51400,51400,51400,0
20231117,170900,20035544350,51400,51400,51400,51400,0
20231117,170800,20035544350,51400,51400,51400,51400,0
20231117,170700,20035544350,51400,51400,51400,51400,0
20231117,170600,20035544350,51400,51400,51400,51400,0
20231117,170500,20035544350,51400,51400,51400,51400,0
20231117,170400,20035544350,51400,51400,51400,51400,0
20231117,170300,20035544350,51400,51400,51400,51400,0
20231117,170200,20035544350,51400,51400,51400,51400,0
20231117,170100,20035544350,51400,51400,51400,51400,0
20231117,170000,20035544350,51400,51400,51400,51400,0
20231117,165900,20035544350,51400,51400,51400,51400,0
20231117,165800,20035544350,51400,51400,51400,51400,0
20231117,165700,20035544350,51400,51400,51400,51400,0
20231117,165600,20035544350,51400,51400,51400,51400,0
20231117,165500,20035544350,51400,51400,51400,51400,0
20231117,165400,20035544350,51400,51400,51400,51400,0
20231117,165300,20035544350,51400,51400,51400,51400,0
20231117,165200,20035544350,51400,51400,51400,51400,0
20231117,165100,20035544350,51400,51400,51400,51400,0
20231117,165000,20035544350,51400,51400,51400,51400,0
20231117,164900,20035544350,51400,51400,51400,51400,0
20231117,164800,20035544350,51400,51400,51400,51400,0
20231117,164700,20035544350,51400,51400,51400,51400,0
20231117,164600,20035544350,51400,51400,51400,51400,4365
20231117,164500,20035544350,51400,51400,51400,51400,0
20231117,164400,20035544350,51400,51400,51400,51400,0
20231117,164300,20035544350,51400,51400,51400,51400,0
20231117,164200,20035544350,51400,51400,51400,51400,0
20231117,164100,20035544350,51400,51400,51400,51400,0
20231117,164000,20035544350,51400,51400,51400,51400,0
20231117,163900,20035544350,51400,51400,51400,51400,0
20231117,163800,20035544350,51400,51400,51400,51400,0
20231117,163700,20035544350,51400,51400,51400,51400,0
20231117,163600,20035544350,51400,51400,51400,51400,0
20231117,163500,20035544350,51400,51400,51400,51400,0
20231117,163400,20035544350,51400,51400,51400,51400,0
20231117,163300,20035544350,51400,51400,51400,51400,0
20231117,163200,20035544350,51400,51400,51400,51400,0
20231117,163100,20035544350,51400,51400,51400,51400,0
20231117,163000,20035544350,51400,51400,51400,51400,0
20231117,162900,20035544350,51400,51400,51400,51400,0
20231117,162800,20035544350,51400,51400,51400,51400,0
20231117,162700,20035544350,51400,51400,51400,51400,0
20231117,162600,20035544350,51400,51400,51400,51400,0
20231117,162500,20035544350,51400,51400,51400,51400,0
20231117,162400,20035544350,51400,51400,51400,51400,0
20231117,162300,20035544350,51400,51400,51400,51400,0
20231117,162200,20035544350,51400,51400,51400,51400,0
20231117,162100,20035544350,51400,51400,51400,51400,0
20231117,162000,20035544350,51400,51400,51400,51400,0
20231117,161900,20035544350,51400,51400,51400,51400,0
20231117,161800,20035544350,51400,51400,51400,51400,0
20231117,161700,20035544350,51400,51400,51400,51400,0
20231117,161600,20035544350,51400,51400,51400,51400,4365
20231117,161500,20035544350,51400,51400,51400,51400,0
20231117,161400,20035544350,51400,51400,51400,51400,0
20231117,161300,20035544350,51400,51400,51400,51400,0
20231117,161200,20035544350,51400,51400,51400,51400,0
20231117,161100,20035544350,51400,51400,51400,51400,0
20231117,161000,20035544350,51400,51400,51400,51400,0
20231117,160900,20035544350,51400,51400,51400,51400,0
20231117,160800,20035544350,51400,51400,51400,51400,0
20231117,160700,20035544350,51400,51400,51400,51400,0
20231117,160600,20035544350,51400,51400,51400,51400,0
20231117,160500,20035544350,51400,51400,51400,51400,0
20231117,160400,20035544350,51400,51400,51400,51400,0
20231117,160300,20035544350,51400,51400,51400,51400,0
20231117,160200,20035544350,51400,51400,51400,51400,0
20231117,160100,20035544350,51400,51400,51400,51400,0
20231117,160000,20035544350,51400,51400,51400,51400,0
20231117,155900,20035544350,51400,51400,51400,51400,0
20231117,155800,20035544350,51400,51400,51400,51400,0
20231117,155700,20035544350,51400,51400,51400,51400,0
20231117,155600,20035544350,51400,51400,51400,51400,0
20231117,155500,20035544350,51400,51400,51400,51400,0
20231117,155400,20035544350,51400,51400,51400,51400,0
20231117,155300,20035544350,51400,51400,51400,51400,0
20231117,155200,20035544350,51400,51400,51400,51400,0
20231117,155100,20035544350,51400,51400,51400,51400,0
20231117,155000,20035544350,51400,51400,51400,51400,0
20231117,154900,20035544350,51400,51400,51400,51400,0
20231117,154800,20035544350,51400,51400,51400,51400,0
20231117,154700,20035544350,51400,51400,51400,51400,0
20231117,154600,20035544350,51400,51400,51400,51400,4365
20231117,154500,20035544350,51400,51400,51400,51400,0
20231117,154400,20035544350,51400,51400,51400,51400,0
20231117,154300,20035544350,51400,51400,51400,51400,0
20231117,154200,20035544350,51400,51400,51400,51400,0
20231117,154100,20035544350,51400,51400,51400,51400,0
20231117,154000,20035544350,51400,51400,51400,51400,0
20231117,153900,20035544350,51400,51400,51400,51400,0
20231117,153800,20035544350,51400,51400,51400,51400,0
20231117,153700,20035544350,51400,51400,51400,51400,0
20231117,153600,20035544350,51400,51400,51400,51400,0
20231117,153500,20035544350,51400,51400,51400,51400,0
20231117,153400,20035544350,51400,51400,51400,51400,0
20231117,153300,20035544350,51400,51400,51400,51400,0
20231117,153200,20035544350,51400,51400,51400,51400,0
20231117,153100,20035544350,51400,51400,51400,51400,0
20231117,153000,20035544350,51400,51400,51400,51400,4365
20231117,152900,19811183350,51400,51400,51400,51400,0
20231117,152800,19811183350,51400,51400,51400,51400,0
20231117,152700,19811183350,51400,51400,51400,51400,0
20231117,152600,19811183350,51400,51400,51400,51400,0
20231117,152500,19811183350,51400,51400,51400,51400,0
20231117,152400,19811183350,51400,51400,51400,51400,0
20231117,152300,19811183350,51400,51400,51400,51400,0
20231117,152200,19811183350,51400,51400,51400,51400,0
20231117,152100,19811183350,51400,51400,51400,51400,0
20231117,152000,19811183350,51400,51400,51400,51400,0
20231117,151900,19811183350,51400,51400,51400,51300,237
20231117,151800,19799003650,51400,51400,51400,51300,329
20231117,151700,19782100050,51300,51200,51400,51100,582
20231117,151600,19752265350,51300,51300,51400,51200,334
20231117,151500,19735134150,51300,51200,51400,51200,356
20231117,151400,19716878050,51300,51200,51300,51200,448
20231117,151300,19693925650,51200,51100,51300,51000,551
20231117,151200,19665717550,51100,51100,51100,51000,256
20231117,151100,19652645050,51100,51100,51200,51000,329
20231117,151000,19635840050,51100,51000,51100,50900,669
20231117,150900,19601732850,51000,50700,51000,50700,355
20231117,150800,19583660350,50700,50800,50900,50700,812
20231117,150700,19542405050,50700,50800,50900,50700,590
20231117,150600,19512453550,50900,50800,50900,50700,381
20231117,150500,19493075250,50800,50900,50900,50700,545
20231117,150400,19465388650,50800,50900,50900,50700,388
20231117,150300,19445659950,50900,50700,50900,50700,405
20231117,150200,19425064050,50700,50800,50900,50700,1454
20231117,150100,19351232450,50700,50900,50900,50700,875
20231117,150000,19306819350,50900,50800,50900,50800,351
20231117,145900,19288979850,50900,50800,51000,50800,456
20231117,145800,19265764250,50800,50800,50900,50700,527
20231117,145700,19238988050,50900,50900,50900,50800,281
20231117,145600,19224701950,50800,50700,50900,50700,724
20231117,145500,19187951750,50700,50900,50900,50700,761
20231117,145400,19149299150,50800,50800,50900,50800,449
20231117,145300,19126474950,50800,51000,51000,50800,492
20231117,145200,19101435750,50800,51000,51000,50800,1681
20231117,145100,19015976150,50900,50900,51000,50800,368
20231117,145000,18997242850,50900,50800,51000,50600,1167
20231117,144900,18937945450,50800,50800,50900,50700,673
20231117,144800,18903755850,50800,50600,50900,50600,463
20231117,144700,18880225250,50700,51000,51100,50500,5511
20231117,144600,18600916050,51100,51000,51200,51000,202
20231117,144500,18590608050,51100,51100,51200,50900,1912
20231117,144400,18492948450,51100,51100,51100,51000,425
20231117,144300,18471244050,51200,51200,51300,51000,931
20231117,144200,18423603050,51200,51000,51200,51000,2577
20231117,144100,18292048350,51100,51200,51200,51000,835
20231117,144000,18249407150,51200,51100,51200,51100,416
20231117,143900,18228142950,51200,51300,51300,51200,472
20231117,143800,18203968350,51300,51300,51400,51300,140
20231117,143700,18196781750,51300,51300,51400,51300,192
20231117,143600,18186931250,51300,51300,51400,51300,419
20231117,143500,18165429950,51400,51300,51500,51300,189
20231117,143400,18155717450,51400,51300,51400,51300,495
20231117,143300,18130280650,51200,51200,51400,51200,1729
20231117,143200,18041617550,51300,51400,51500,51300,644
20231117,143100,18008535250,51500,51500,51500,51400,166
20231117,143000,17999990050,51400,51500,51600,51400,115
20231117,142900,17994063050,51500,51600,51600,51400,523
20231117,142800,17967119550,51600,51600,51600,51500,189
20231117,142700,17957371450,51600,51600,51600,51500,179
20231117,142600,17948142950,51600,51600,51600,51500,210
20231117,142500,17937308850,51600,51500,51600,51400,289
20231117,142400,17922422150,51500,51500,51500,51400,349
20231117,142300,17904463550,51500,51500,51600,51400,371
20231117,142200,17885359750,51500,51500,51600,51500,336
20231117,142100,17868024850,51500,51600,51600,51400,1618
20231117,142000,17784691450,51600,51500,51600,51500,908
20231117,141900,17737858550,51600,51700,51700,51500,301
20231117,141800,17722331950,51600,51600,51700,51600,430
20231117,141700,17700124750,51700,51700,51800,51600,444
20231117,141600,17677193050,51700,51600,51800,51600,482
20231117,141500,17652298350,51600,51800,51900,51600,716
20231117,141400,17615265550,51800,51800,51800,51700,402
20231117,141300,17594465450,51700,51800,51800,51700,168
20231117,141200,17585765350,51800,51900,51900,51700,378
20231117,141100,17566185050,51900,52000,52000,51800,581
20231117,141000,17536082050,51900,51900,52000,51900,317
20231117,140900,17519607950,51900,51900,52000,51800,342
20231117,140800,17501852950,51900,51900,51900,51800,299
20231117,140700,17486336150,51900,51900,51900,51800,318
20231117,140600,17469834650,51900,51800,51900,51700,1105
20231117,140500,17412573850,51800,51900,51900,51700,401
20231117,140400,17391815950,51900,51800,51900,51800,201
20231117,140300,17381388550,51900,51800,51900,51800,247
20231117,140200,17368574250,51900,51800,51900,51800,244
20231117,140100,17355928150,51800,51800,51900,51700,988
20231117,140000,17304794850,51900,51900,51900,51800,114
20231117,135900,17298884350,51800,51900,51900,51800,222
20231117,135800,17287363250,51800,51800,51900,51800,206
20231117,135700,17276687350,51900,52100,52100,51800,1842
20231117,135600,17180969850,52100,51900,52100,51900,849
20231117,135500,17136817650,52000,51900,52000,51900,343
20231117,135400,17119001950,52000,51700,52000,51700,6211
20231117,135300,16797536150,51700,51700,51700,51600,422
20231117,135200,16775741050,51700,51600,51700,51600,238
20231117,135100,16763444650,51700,51600,51700,51600,270
20231117,135000,16749496850,51700,51700,51700,51600,135
20231117,134900,16742524750,51700,51600,51700,51600,1137
20231117,134800,16683842450,51600,51500,51600,51400,199
20231117,134700,16673576350,51500,51400,51600,51300,1452
20231117,134600,16598834150,51400,51500,51500,51300,1486
20231117,134500,16522446950,51500,51400,51500,51400,210
20231117,134400,16511637950,51400,51500,51500,51400,477
20231117,134300,16487079450,51500,51500,51500,51400,239
20231117,134200,16474771350,51500,51400,51500,51400,185
20231117,134100,16465251350,51500,51500,51500,51400,37
20231117,134000,16463348650,51500,51500,51500,51400,257
20231117,133900,16450114350,51500,51500,51500,51400,881
20231117,133800,16404747050,51500,51500,51500,51400,44
20231117,133700,16402482550,51500,51400,51500,51400,272
20231117,133600,16388478250,51400,51400,51500,51400,90
20231117,133500,16383850850,51500,51400,51500,51400,145
20231117,133400,16376386150,51500,51500,51500,51400,585
20231117,133300,16346265150,51500,51400,51500,51400,313
20231117,133200,16330152050,51500,51500,51500,51400,583
20231117,133100,16300129750,51500,51300,51500,51300,187
20231117,133000,16290509750,51400,51400,51400,51300,630
20231117,132900,16258185250,51400,51400,51500,51300,887
20231117,132800,16212580650,51300,51000,51400,51000,2051
20231117,132700,16107554850,51100,51000,51100,51000,49
20231117,132600,16105053250,51000,51200,51200,51000,942
20231117,132500,16056892450,51200,51200,51200,51100,184
20231117,132400,16047473750,51100,51100,51200,51100,41
20231117,132300,16045378050,51200,51200,51200,51100,188
20231117,132200,16035760950,51100,51100,51200,51100,237
20231117,132100,16023634850,51200,51200,51200,51100,68
20231117,132000,16020155050,51100,51100,51200,51100,247
20231117,131900,16007528550,51100,51200,51200,51100,325
20231117,131800,15990890250,51200,51000,51200,51000,193
20231117,131700,15981039450,51100,51100,51100,51000,117
20231117,131600,15975065850,51100,51000,51100,51000,219
20231117,131500,15963896250,51000,51100,51100,51000,247
20231117,131400,15951284950,51100,51200,51200,51000,863
20231117,131300,15907230450,51200,51100,51200,51100,53
20231117,131200,15904519050,51100,51400,51500,51100,1215
20231117,131100,15842237450,51300,51400,51500,51300,180
20231117,131000,15832985950,51400,51300,51400,51300,71
20231117,130900,15829341750,51400,51400,51400,51200,801
20231117,130800,15788254450,51300,51400,51500,51300,127
20231117,130700,15781724050,51400,51400,51500,51300,388
20231117,130600,15761784650,51400,51400,51400,51300,94
20231117,130500,15756955850,51400,51300,51400,51300,93
20231117,130400,15752184350,51400,51400,51400,51300,146
20231117,130300,15744682450,51300,51300,51400,51200,924
20231117,130200,15697281850,51400,51400,51400,51300,81
20231117,130100,15693122450,51300,51400,51400,51300,145
20231117,130000,15685674550,51300,51400,51400,51300,225
20231117,125900,15674113850,51300,51300,51400,51300,111
20231117,125800,15668412350,51400,51400,51400,51300,72
20231117,125700,15664715050,51400,51300,51400,51300,80
20231117,125600,15660608650,51400,51400,51400,51300,260
20231117,125500,15647247150,51400,51300,51400,51300,90
20231117,125400,15642624450,51400,51400,51400,51300,103
20231117,125300,15637334250,51400,51400,51400,51300,197
20231117,125200,15627219450,51400,51400,51400,51300,231
20231117,125100,15615368750,51300,51300,51400,51300,485
20231117,125000,15590482850,51400,51400,51400,51300,46
20231117,124900,15588120050,51400,51400,51400,51300,240
20231117,124800,15575795850,51300,51300,51400,51300,533
20231117,124700,15548452850,51400,51400,51500,51400,684
20231117,124600,15513288850,51400,51600,51600,51400,234
20231117,124500,15501250450,51500,51500,51600,51500,295
20231117,124400,15486040950,51400,51500,51600,51400,371
20231117,124300,15466943450,51600,51500,51600,51500,167
20231117,124200,15458332250,51500,51600,51600,51500,62
20231117,124100,15455139050,51500,51500,51600,51500,388
20231117,124000,15435131850,51500,51600,51600,51500,116
20231117,123900,15429149950,51500,51500,51500,51400,160
20231117,123800,15420912950,51500,51500,51500,51400,112
20231117,123700,15415146850,51500,51400,51500,51400,585
20231117,123600,15385073050,51600,51500,51600,51400,130
20231117,123500,15378380150,51500,51400,51500,51300,226
20231117,123400,15366758250,51400,51500,51600,51400,122
20231117,123300,15360475050,51600,51400,51600,51400,297
20231117,123200,15345166850,51400,51400,51600,51400,101
20231117,123100,15339967250,51500,51400,51600,51300,407
20231117,123000,15319046450,51500,51400,51600,51300,322
20231117,122900,15302475650,51300,51300,51400,51200,675
20231117,122800,15267848750,51300,51400,51400,51300,337
20231117,122700,15250557850,51400,51300,51400,51300,33
20231117,122600,15248864850,51400,51500,51600,51300,667
20231117,122500,15214549150,51500,51400,51500,51400,87
20231117,122400,15210069950,51400,51500,51600,51400,152
20231117,122300,15202246350,51600,51500,51600,51500,175
20231117,122200,15193232250,51500,51400,51500,51400,80
20231117,122100,15189117350,51400,51500,51600,51400,268
20231117,122000,15175331550,51500,51500,51500,51400,217
20231117,121900,15164159850,51500,51400,51500,51400,188
20231117,121800,15154492150,51400,51200,51400,51200,149
20231117,121700,15146846250,51300,51300,51300,51300,89
20231117,121600,15142280550,51300,51200,51300,51100,174
20231117,121500,15133371950,51200,51200,51300,51100,246
20231117,121400,15120764450,51200,51200,51200,51100,106
20231117,121300,15115338450,51100,51200,51200,51100,161
20231117,121200,15107098550,51200,51100,51200,51100,227
20231117,121100,15095487350,51000,51200,51200,51000,153
20231117,121000,15087666350,51100,51100,51200,51100,187
20231117,120900,15078107150,51200,51200,51200,51100,48
20231117,120800,15075653250,51200,51300,51400,51100,823
20231117,120700,15033516350,51300,51300,51400,51200,128
20231117,120600,15026945550,51400,51500,51500,51300,211
20231117,120500,15016101350,51400,51400,51600,51400,883
20231117,120400,14970629350,51500,51500,51500,51400,757
20231117,120300,14931645550,51600,51500,51700,51500,53
20231117,120200,14928911650,51500,51600,51700,51500,392
20231117,120100,14908673250,51600,51700,51700,51500,180
20231117,120000,14899385850,51600,51500,51700,51500,900
20231117,115900,14852892550,51500,51600,51600,51500,178
20231117,115800,14843716550,51600,51600,51600,51500,104
20231117,115700,14838354650,51500,51500,51600,51500,57
20231117,115600,14835416450,51600,51500,51600,51500,282
20231117,115500,14820869250,51500,51500,51600,51500,36
20231117,115400,14819015050,51500,51500,51600,51500,555
20231117,115300,14790429950,51500,51600,51700,51500,841
20231117,115200,14747024150,51600,51600,51700,51600,56
20231117,115100,14744131850,51500,51600,51700,51500,150
20231117,115000,14736403950,51600,51600,51700,51500,254
20231117,114900,14723298450,51700,51800,51800,51600,782
20231117,114800,14682853650,51800,51800,51800,51700,121
20231117,114700,14676591250,51800,51800,51900,51700,430
20231117,114600,14654317250,51800,51700,51900,51700,467
20231117,114500,14630125750,51700,51700,51900,51700,1163
20231117,114400,14569905850,51700,51700,51800,51600,1426
20231117,114300,14496065750,51600,51700,51700,51600,239
20231117,114200,14483727050,51600,51600,51700,51500,748
20231117,114100,14445109250,51500,51300,51500,51300,153
20231117,114000,14437234850,51500,51600,51600,51400,641
20231117,113900,14404235850,51600,51600,51600,51500,126
20231117,113800,14397738650,51600,51500,51600,51500,337
20231117,113700,14380358650,51600,51400,51600,51400,221
20231117,113600,14368994350,51500,51600,51600,51400,438
20231117,113500,14346446550,51600,51400,51600,51400,172
20231117,113400,14337592150,51500,51500,51500,51400,176
20231117,113300,14328530150,51400,51400,51500,51400,117
20231117,113200,14322514050,51400,51600,51600,51400,591
20231117,113100,14292093950,51600,51500,51600,51500,342
20231117,113000,14274476650,51500,51400,51500,51400,241
20231117,112900,14262084450,51400,51500,51500,51100,1408
20231117,112800,14189845050,51500,51600,51600,51500,48
20231117,112700,14187369750,51500,51600,51600,51500,791
20231117,112600,14146619650,51500,51500,51600,51500,72
20231117,112500,14142911350,51600,51600,51600,51500,319
20231117,112400,14126463450,51500,51800,51800,51500,1200
20231117,112300,14064531150,51700,51700,51800,51700,170
20231117,112200,14055728050,51600,51700,51700,51600,42
20231117,112100,14053558150,51700,51900,51900,51700,1424
20231117,112000,13979803350,51900,51800,51900,51800,660
20231117,111900,13945550750,51900,51800,51900,51700,390
20231117,111800,13925347250,51700,51700,51800,51700,300
20231117,111700,13909822350,51800,51700,51800,51600,284
20231117,111600,13895141850,51600,51500,51700,51500,335
20231117,111500,13877856150,51600,51600,51600,51500,528
20231117,111400,13850643850,51600,51400,51600,51400,396
20231117,111300,13830263750,51500,51500,51500,51400,263
20231117,111200,13816725450,51500,51400,51500,51300,774
20231117,111100,13776940750,51400,51500,51500,51400,842
20231117,111000,13733654750,51400,51500,51500,51400,105
20231117,110900,13728254750,51500,51500,51500,51400,134
20231117,110800,13721361350,51500,51200,51500,51100,2479
20231117,110700,13593993650,51200,51400,51400,51100,737
20231117,110600,13556213250,51300,51400,51400,51300,130
20231117,110500,13549534650,51400,51300,51400,51200,437
20231117,110400,13527109750,51200,51100,51200,51100,302
20231117,110300,13511656450,50900,51200,51300,50900,3089
20231117,110200,13353977050,51200,51200,51400,51200,609
20231117,110100,13322739450,51200,51000,51300,51000,1321
20231117,110000,13255153450,51000,51100,51100,50900,1055
20231117,105900,13201348650,51100,51000,51100,50900,275
20231117,105800,13187328550,51000,51200,51200,50900,1749
20231117,105700,13098114850,51100,50800,51200,50800,1018
20231117,105600,13046203850,50800,51000,51000,50800,995
20231117,105500,12995524850,51000,51300,51300,51000,1786
20231117,105400,12904252550,51300,51200,51300,51200,380
20231117,105300,12884776450,51200,51300,51300,51200,914
20231117,105200,12837915050,51200,51200,51300,51200,448
20231117,105100,12814960850,51200,51200,51300,51200,287
20231117,105000,12800264650,51200,51100,51200,51000,1310
20231117,104900,12733266550,51200,51100,51200,51100,807
20231117,104800,12692010150,51100,51300,51300,51100,1199
20231117,104700,12630662450,51300,51500,51500,51300,1315
20231117,104600,12563095150,51500,51500,51500,51400,503
20231117,104500,12537198250,51500,51600,51700,51500,1364
20231117,104400,12466914250,51600,51600,51700,51600,453
20231117,104300,12443536550,51700,51700,51900,51600,840
20231117,104200,12400077850,51700,51800,51900,51700,976
20231117,104100,12349527250,51800,52000,52000,51700,2378
20231117,104000,12226141850,52000,52100,52100,52000,614
20231117,103900,12194206250,52100,52000,52100,51900,314
20231117,103800,12177873150,52000,52400,52400,52000,2587
20231117,103700,12042871850,52500,52700,52700,52500,745
20231117,103600,12003707350,52700,52600,52700,52600,2548
20231117,103500,11869445750,52600,52700,52700,52600,1500
20231117,103400,11790442350,52600,52600,52700,52500,3014
20231117,103300,11631865150,52600,52500,52600,52500,1135
20231117,103200,11572223750,52500,52500,52500,52400,90
20231117,103100,11567499650,52500,52200,52500,52200,2941
20231117,103000,11413498450,52200,52200,52300,52200,107
20231117,102900,11407910550,52200,52200,52300,52200,252
20231117,102800,11394739150,52200,52200,52300,52200,337
20231117,102700,11377133350,52300,52200,52300,52200,803
20231117,102600,11335200350,52300,52100,52300,52100,867
20231117,102500,11289967350,52200,52300,52300,52100,860
20231117,102400,11245073650,52300,52300,52400,52200,493
20231117,102300,11219303050,52400,52300,52400,52200,510
20231117,102200,11192616150,52300,52200,52300,52200,1100
20231117,102100,11135142450,52200,52300,52300,52100,610
20231117,102000,11103297950,52200,52200,52400,52200,1973
20231117,101900,11000154250,52300,52200,52300,52200,657
20231117,101800,10965820050,52200,52400,52400,52200,5049
20231117,101700,10701937450,52400,52400,52400,52200,1343
20231117,101600,10631598150,52300,52400,52600,52300,3170
20231117,101500,10465225850,52600,52700,52700,52400,6141
20231117,101400,10142203650,52600,52800,52800,52500,3191
20231117,101300,9974246450,52700,52600,52800,52600,1622
20231117,101200,9888752450,52600,52600,52800,52500,4075
20231117,101100,9674197850,52700,52500,52800,52500,5688
20231117,101000,9374766850,52400,52400,52500,52300,882
20231117,100900,9328497950,52400,52400,52400,52300,482
20231117,100800,9303260650,52400,52200,52400,52200,1360
20231117,100700,9232113050,52100,52100,52200,52100,145
20231117,100600,9224557350,52100,52400,52500,52100,2507
20231117,100500,9093403550,52400,52300,52500,52300,733
20231117,100400,9055021750,52400,52200,52500,52200,711
20231117,100300,9017865450,52300,52400,52600,52300,1979
20231117,100200,8914176650,52600,52600,52600,52400,1672
20231117,100100,8826241050,52600,52600,52600,52400,1085
20231117,100000,8769270450,52500,52500,52600,52300,843
20231117,095900,8725009550,52500,52600,52700,52400,1558
20231117,095800,8643119450,52600,52600,52700,52300,3122
20231117,095700,8478970650,52500,52500,52800,52200,8032
20231117,095600,8056956350,52500,52400,52500,52200,1969
20231117,095500,7953798650,52200,52000,52400,51900,2975
20231117,095400,7798705450,52100,52300,52300,52000,1043
20231117,095300,7744302250,52200,51900,52300,51900,1457
20231117,095200,7668277050,51900,51600,52100,51600,599
20231117,095100,7637246050,51600,51900,51900,51600,646
20231117,095000,7603813350,51900,51900,52100,51600,3388
20231117,094900,7428344750,51900,52200,52200,51800,3564
20231117,094800,7243070150,52200,52100,52300,52000,1923
20231117,094700,7142843550,52000,52200,52200,51900,1325
20231117,094600,7073875550,52200,51900,52200,51900,3118
20231117,094500,6911586650,51900,51900,52000,51800,2932
20231117,094400,6759368850,51900,51800,52000,51800,3260
20231117,094300,6590387450,51800,51700,51800,51600,1919
20231117,094200,6491204950,51600,51600,51800,51600,1670
20231117,094100,6404891750,51700,51600,51700,51500,863
20231117,094000,6360336850,51600,51700,51900,51600,1148
20231117,093900,6300935750,51700,51700,51900,51700,770
20231117,093800,6261071150,51700,51800,51800,51500,3225
20231117,093700,6094445950,51900,51800,51900,51700,2539
20231117,093600,5962849150,51800,51700,51800,51600,666
20231117,093500,5928392950,51700,51700,51900,51500,1513
20231117,093400,5850191350,51800,51500,51900,51500,2224
20231117,093300,5735138650,51400,51500,51500,51400,457
20231117,093200,5711613550,51500,51400,51600,51400,1105
20231117,093100,5654696850,51300,51400,51600,51100,1533
20231117,093000,5575992250,51600,51400,51600,51300,1237
20231117,092900,5512359650,51500,51500,51600,51300,1445
20231117,092800,5438103950,51400,51700,51800,51400,1351
20231117,092700,5368375050,51700,51900,52200,51700,8507
20231117,092600,4926092750,51900,51600,52000,51300,8888
20231117,092500,4465747950,51700,51200,51700,51200,6137
20231117,092400,4149530450,51100,51000,51100,50900,1401
20231117,092300,4078152750,51100,51200,51200,50800,1992
20231117,092200,3976541250,51200,51200,51300,51100,280
20231117,092100,3962203550,51200,51200,51200,51000,1800
20231117,092000,3870134350,51300,50900,51300,50900,1044
20231117,091900,3816878250,50900,51000,51200,50900,672
20231117,091800,3782585050,51100,50800,51100,50700,1363
20231117,091700,3713139650,50700,50800,50900,50700,1194
20231117,091600,3652545650,50800,51000,51000,50800,898
20231117,091500,3606882350,50900,51600,51600,50800,4861
20231117,091400,3358528050,51600,51400,51600,51300,3820
20231117,091300,3161743050,51500,51200,51600,51100,2801
20231117,091200,3017699450,51100,51300,51300,51100,1845
20231117,091100,2923200850,51200,51300,51400,51100,1472
20231117,091000,2847789450,51300,51100,51300,50900,4700
20231117,090900,2607273750,51000,50700,51100,50500,3460
20231117,090800,2431442950,50700,50500,50800,50400,3895
20231117,090700,2234263750,50600,50700,50800,50400,4376
20231117,090600,2012864350,50500,50900,51100,50200,3148
20231117,090500,1853172450,51100,51100,51200,50800,2632
20231117,090400,1718723650,51100,51500,51800,51100,6747
20231117,090300,1371498650,51500,51200,51600,51100,6904
20231117,090200,1016360150,51200,50900,51300,50900,3675
20231117,090100,828827950,51000,50300,51300,50200,9932
20231117,090000,325184750,50300,49950,50400,49900,6488