KissMeData/285130/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,205500,1522886200,60600,60600,60600,60600,1727
20231110,205400,1522886200,60600,60600,60600,60600,0
20231110,205300,1522886200,60600,60600,60600,60600,0
20231110,205200,1522886200,60600,60600,60600,60600,0
20231110,205100,1522886200,60600,60600,60600,60600,0
20231110,205000,1522886200,60600,60600,60600,60600,0
20231110,204900,1522886200,60600,60600,60600,60600,0
20231110,204800,1522886200,60600,60600,60600,60600,0
20231110,204700,1522886200,60600,60600,60600,60600,0
20231110,204600,1522886200,60600,60600,60600,60600,0
20231110,204500,1522886200,60600,60600,60600,60600,0
20231110,204400,1522886200,60600,60600,60600,60600,0
20231110,204300,1522886200,60600,60600,60600,60600,0
20231110,204200,1522886200,60600,60600,60600,60600,0
20231110,204100,1522886200,60600,60600,60600,60600,0
20231110,204000,1522886200,60600,60600,60600,60600,0
20231110,203900,1522886200,60600,60600,60600,60600,0
20231110,203800,1522886200,60600,60600,60600,60600,0
20231110,203700,1522886200,60600,60600,60600,60600,0
20231110,203600,1522886200,60600,60600,60600,60600,0
20231110,203500,1522886200,60600,60600,60600,60600,0
20231110,203400,1522886200,60600,60600,60600,60600,0
20231110,203300,1522886200,60600,60600,60600,60600,0
20231110,203200,1522886200,60600,60600,60600,60600,0
20231110,203100,1522886200,60600,60600,60600,60600,0
20231110,203000,1522886200,60600,60600,60600,60600,0
20231110,202900,1522886200,60600,60600,60600,60600,0
20231110,202800,1522886200,60600,60600,60600,60600,0
20231110,202700,1522886200,60600,60600,60600,60600,0
20231110,202600,1522886200,60600,60600,60600,60600,0
20231110,202500,1522886200,60600,60600,60600,60600,1727
20231110,202400,1522886200,60600,60600,60600,60600,0
20231110,202300,1522886200,60600,60600,60600,60600,0
20231110,202200,1522886200,60600,60600,60600,60600,0
20231110,202100,1522886200,60600,60600,60600,60600,0
20231110,202000,1522886200,60600,60600,60600,60600,0
20231110,201900,1522886200,60600,60600,60600,60600,0
20231110,201800,1522886200,60600,60600,60600,60600,0
20231110,201700,1522886200,60600,60600,60600,60600,0
20231110,201600,1522886200,60600,60600,60600,60600,0
20231110,201500,1522886200,60600,60600,60600,60600,0
20231110,201400,1522886200,60600,60600,60600,60600,0
20231110,201300,1522886200,60600,60600,60600,60600,0
20231110,201200,1522886200,60600,60600,60600,60600,0
20231110,201100,1522886200,60600,60600,60600,60600,0
20231110,201000,1522886200,60600,60600,60600,60600,0
20231110,200900,1522886200,60600,60600,60600,60600,0
20231110,200800,1522886200,60600,60600,60600,60600,0
20231110,200700,1522886200,60600,60600,60600,60600,0
20231110,200600,1522886200,60600,60600,60600,60600,0
20231110,200500,1522886200,60600,60600,60600,60600,0
20231110,200400,1522886200,60600,60600,60600,60600,0
20231110,200300,1522886200,60600,60600,60600,60600,0
20231110,200200,1522886200,60600,60600,60600,60600,0
20231110,200100,1522886200,60600,60600,60600,60600,0
20231110,200000,1522886200,60600,60600,60600,60600,0
20231110,195900,1522886200,60600,60600,60600,60600,0
20231110,195800,1522886200,60600,60600,60600,60600,0
20231110,195700,1522886200,60600,60600,60600,60600,0
20231110,195600,1522886200,60600,60600,60600,60600,0
20231110,195500,1522886200,60600,60600,60600,60600,1727
20231110,195400,1522886200,60600,60600,60600,60600,0
20231110,195300,1522886200,60600,60600,60600,60600,0
20231110,195200,1522886200,60600,60600,60600,60600,0
20231110,195100,1522886200,60600,60600,60600,60600,0
20231110,195000,1522886200,60600,60600,60600,60600,0
20231110,194900,1522886200,60600,60600,60600,60600,0
20231110,194800,1522886200,60600,60600,60600,60600,0
20231110,194700,1522886200,60600,60600,60600,60600,0
20231110,194600,1522886200,60600,60600,60600,60600,0
20231110,194500,1522886200,60600,60600,60600,60600,0
20231110,194400,1522886200,60600,60600,60600,60600,0
20231110,194300,1522886200,60600,60600,60600,60600,0
20231110,194200,1522886200,60600,60600,60600,60600,0
20231110,194100,1522886200,60600,60600,60600,60600,0
20231110,194000,1522886200,60600,60600,60600,60600,0
20231110,193900,1522886200,60600,60600,60600,60600,0
20231110,193800,1522886200,60600,60600,60600,60600,0
20231110,193700,1522886200,60600,60600,60600,60600,0
20231110,193600,1522886200,60600,60600,60600,60600,0
20231110,193500,1522886200,60600,60600,60600,60600,0
20231110,193400,1522886200,60600,60600,60600,60600,0
20231110,193300,1522886200,60600,60600,60600,60600,0
20231110,193200,1522886200,60600,60600,60600,60600,0
20231110,193100,1522886200,60600,60600,60600,60600,0
20231110,193000,1522886200,60600,60600,60600,60600,0
20231110,192900,1522886200,60600,60600,60600,60600,0
20231110,192800,1522886200,60600,60600,60600,60600,0
20231110,192700,1522886200,60600,60600,60600,60600,0
20231110,192600,1522886200,60600,60600,60600,60600,0
20231110,192500,1522886200,60600,60600,60600,60600,1727
20231110,192400,1522886200,60600,60600,60600,60600,0
20231110,192300,1522886200,60600,60600,60600,60600,0
20231110,192200,1522886200,60600,60600,60600,60600,0
20231110,192100,1522886200,60600,60600,60600,60600,0
20231110,192000,1522886200,60600,60600,60600,60600,0
20231110,191900,1522886200,60600,60600,60600,60600,0
20231110,191800,1522886200,60600,60600,60600,60600,0
20231110,191700,1522886200,60600,60600,60600,60600,0
20231110,191600,1522886200,60600,60600,60600,60600,0
20231110,191500,1522886200,60600,60600,60600,60600,0
20231110,191400,1522886200,60600,60600,60600,60600,0
20231110,191300,1522886200,60600,60600,60600,60600,0
20231110,191200,1522886200,60600,60600,60600,60600,0
20231110,191100,1522886200,60600,60600,60600,60600,0
20231110,191000,1522886200,60600,60600,60600,60600,0
20231110,190900,1522886200,60600,60600,60600,60600,0
20231110,190800,1522886200,60600,60600,60600,60600,0
20231110,190700,1522886200,60600,60600,60600,60600,0
20231110,190600,1522886200,60600,60600,60600,60600,0
20231110,190500,1522886200,60600,60600,60600,60600,0
20231110,190400,1522886200,60600,60600,60600,60600,0
20231110,190300,1522886200,60600,60600,60600,60600,0
20231110,190200,1522886200,60600,60600,60600,60600,0
20231110,190100,1522886200,60600,60600,60600,60600,0
20231110,190000,1522886200,60600,60600,60600,60600,0
20231110,185900,1522886200,60600,60600,60600,60600,0
20231110,185800,1522886200,60600,60600,60600,60600,0
20231110,185700,1522886200,60600,60600,60600,60600,0
20231110,185600,1522886200,60600,60600,60600,60600,0
20231110,185500,1522886200,60600,60600,60600,60600,1727
20231110,185400,1522886200,60600,60600,60600,60600,0
20231110,185300,1522886200,60600,60600,60600,60600,0
20231110,185200,1522886200,60600,60600,60600,60600,0
20231110,185100,1522886200,60600,60600,60600,60600,0
20231110,185000,1522886200,60600,60600,60600,60600,0
20231110,184900,1522886200,60600,60600,60600,60600,0
20231110,184800,1522886200,60600,60600,60600,60600,0
20231110,184700,1522886200,60600,60600,60600,60600,0
20231110,184600,1522886200,60600,60600,60600,60600,0
20231110,184500,1522886200,60600,60600,60600,60600,0
20231110,184400,1522886200,60600,60600,60600,60600,0
20231110,184300,1522886200,60600,60600,60600,60600,0
20231110,184200,1522886200,60600,60600,60600,60600,0
20231110,184100,1522886200,60600,60600,60600,60600,0
20231110,184000,1522886200,60600,60600,60600,60600,0
20231110,183900,1522886200,60600,60600,60600,60600,0
20231110,183800,1522886200,60600,60600,60600,60600,0
20231110,183700,1522886200,60600,60600,60600,60600,0
20231110,183600,1522886200,60600,60600,60600,60600,0
20231110,183500,1522886200,60600,60600,60600,60600,0
20231110,183400,1522886200,60600,60600,60600,60600,0
20231110,183300,1522886200,60600,60600,60600,60600,0
20231110,183200,1522886200,60600,60600,60600,60600,0
20231110,183100,1522886200,60600,60600,60600,60600,0
20231110,183000,1522886200,60600,60600,60600,60600,0
20231110,182900,1522886200,60600,60600,60600,60600,0
20231110,182800,1522886200,60600,60600,60600,60600,0
20231110,182700,1522886200,60600,60600,60600,60600,0
20231110,182600,1522886200,60600,60600,60600,60600,0
20231110,182500,1522886200,60600,60600,60600,60600,1727
20231110,182400,1522886200,60600,60600,60600,60600,0
20231110,182300,1522886200,60600,60600,60600,60600,0
20231110,182200,1522886200,60600,60600,60600,60600,0
20231110,182100,1522886200,60600,60600,60600,60600,0
20231110,182000,1522886200,60600,60600,60600,60600,0
20231110,181900,1522886200,60600,60600,60600,60600,0
20231110,181800,1522886200,60600,60600,60600,60600,0
20231110,181700,1522886200,60600,60600,60600,60600,0
20231110,181600,1522886200,60600,60600,60600,60600,0
20231110,181500,1522886200,60600,60600,60600,60600,0
20231110,181400,1522886200,60600,60600,60600,60600,0
20231110,181300,1522886200,60600,60600,60600,60600,0
20231110,181200,1522886200,60600,60600,60600,60600,0
20231110,181100,1522886200,60600,60600,60600,60600,0
20231110,181000,1522886200,60600,60600,60600,60600,0
20231110,180900,1522886200,60600,60600,60600,60600,0
20231110,180800,1522886200,60600,60600,60600,60600,0
20231110,180700,1522886200,60600,60600,60600,60600,0
20231110,180600,1522886200,60600,60600,60600,60600,0
20231110,180500,1522886200,60600,60600,60600,60600,0
20231110,180400,1522886200,60600,60600,60600,60600,0
20231110,180300,1522886200,60600,60600,60600,60600,0
20231110,180200,1522886200,60600,60600,60600,60600,0
20231110,180100,1522886200,60600,60600,60600,60600,0
20231110,180000,1522886200,60600,60600,60600,60600,0
20231110,175900,1522886200,60600,60600,60600,60600,0
20231110,175800,1522886200,60600,60600,60600,60600,0
20231110,175700,1522886200,60600,60600,60600,60600,0
20231110,175600,1522886200,60600,60600,60600,60600,0
20231110,175500,1522886200,60600,60600,60600,60600,1727
20231110,175400,1522886200,60600,60600,60600,60600,0
20231110,175300,1522886200,60600,60600,60600,60600,0
20231110,175200,1522886200,60600,60600,60600,60600,0
20231110,175100,1522886200,60600,60600,60600,60600,0
20231110,175000,1522886200,60600,60600,60600,60600,0
20231110,174900,1522886200,60600,60600,60600,60600,0
20231110,174800,1522886200,60600,60600,60600,60600,0
20231110,174700,1522886200,60600,60600,60600,60600,0
20231110,174600,1522886200,60600,60600,60600,60600,0
20231110,174500,1522886200,60600,60600,60600,60600,0
20231110,174400,1522886200,60600,60600,60600,60600,0
20231110,174300,1522886200,60600,60600,60600,60600,0
20231110,174200,1522886200,60600,60600,60600,60600,0
20231110,174100,1522886200,60600,60600,60600,60600,0
20231110,174000,1522886200,60600,60600,60600,60600,0
20231110,173900,1522886200,60600,60600,60600,60600,0
20231110,173800,1522886200,60600,60600,60600,60600,0
20231110,173700,1522886200,60600,60600,60600,60600,0
20231110,173600,1522886200,60600,60600,60600,60600,0
20231110,173500,1522886200,60600,60600,60600,60600,0
20231110,173400,1522886200,60600,60600,60600,60600,0
20231110,173300,1522886200,60600,60600,60600,60600,0
20231110,173200,1522886200,60600,60600,60600,60600,0
20231110,173100,1522886200,60600,60600,60600,60600,0
20231110,173000,1522886200,60600,60600,60600,60600,0
20231110,172900,1522886200,60600,60600,60600,60600,0
20231110,172800,1522886200,60600,60600,60600,60600,0
20231110,172700,1522886200,60600,60600,60600,60600,0
20231110,172600,1522886200,60600,60600,60600,60600,0
20231110,172500,1522886200,60600,60600,60600,60600,1727
20231110,172400,1522886200,60600,60600,60600,60600,0
20231110,172300,1522886200,60600,60600,60600,60600,0
20231110,172200,1522886200,60600,60600,60600,60600,0
20231110,172100,1522886200,60600,60600,60600,60600,0
20231110,172000,1522886200,60600,60600,60600,60600,0
20231110,171900,1522886200,60600,60600,60600,60600,0
20231110,171800,1522886200,60600,60600,60600,60600,0
20231110,171700,1522886200,60600,60600,60600,60600,0
20231110,171600,1522886200,60600,60600,60600,60600,0
20231110,171500,1522886200,60600,60600,60600,60600,0
20231110,171400,1522886200,60600,60600,60600,60600,0
20231110,171300,1522886200,60600,60600,60600,60600,0
20231110,171200,1522886200,60600,60600,60600,60600,0
20231110,171100,1522886200,60600,60600,60600,60600,0
20231110,171000,1522886200,60600,60600,60600,60600,0
20231110,170900,1522886200,60600,60600,60600,60600,0
20231110,170800,1522886200,60600,60600,60600,60600,0
20231110,170700,1522886200,60600,60600,60600,60600,0
20231110,170600,1522886200,60600,60600,60600,60600,0
20231110,170500,1522886200,60600,60600,60600,60600,0
20231110,170400,1522886200,60600,60600,60600,60600,0
20231110,170300,1522886200,60600,60600,60600,60600,0
20231110,170200,1522886200,60600,60600,60600,60600,0
20231110,170100,1522886200,60600,60600,60600,60600,0
20231110,170000,1522886200,60600,60600,60600,60600,0
20231110,165900,1522886200,60600,60600,60600,60600,0
20231110,165800,1522886200,60600,60600,60600,60600,0
20231110,165700,1522886200,60600,60600,60600,60600,0
20231110,165600,1522886200,60600,60600,60600,60600,0
20231110,165500,1522886200,60600,60600,60600,60600,1727
20231110,165400,1522886200,60600,60600,60600,60600,0
20231110,165300,1522886200,60600,60600,60600,60600,0
20231110,165200,1522886200,60600,60600,60600,60600,0
20231110,165100,1522886200,60600,60600,60600,60600,0
20231110,165000,1522886200,60600,60600,60600,60600,0
20231110,164900,1522886200,60600,60600,60600,60600,0
20231110,164800,1522886200,60600,60600,60600,60600,0
20231110,164700,1522886200,60600,60600,60600,60600,0
20231110,164600,1522886200,60600,60600,60600,60600,0
20231110,164500,1522886200,60600,60600,60600,60600,0
20231110,164400,1522886200,60600,60600,60600,60600,0
20231110,164300,1522886200,60600,60600,60600,60600,0
20231110,164200,1522886200,60600,60600,60600,60600,0
20231110,164100,1522886200,60600,60600,60600,60600,0
20231110,164000,1522886200,60600,60600,60600,60600,0
20231110,163900,1522886200,60600,60600,60600,60600,0
20231110,163800,1522886200,60600,60600,60600,60600,0
20231110,163700,1522886200,60600,60600,60600,60600,0
20231110,163600,1522886200,60600,60600,60600,60600,0
20231110,163500,1522886200,60600,60600,60600,60600,0
20231110,163400,1522886200,60600,60600,60600,60600,0
20231110,163300,1522886200,60600,60600,60600,60600,0
20231110,163200,1522886200,60600,60600,60600,60600,0
20231110,163100,1522886200,60600,60600,60600,60600,0
20231110,163000,1522886200,60600,60600,60600,60600,0
20231110,162900,1522886200,60600,60600,60600,60600,0
20231110,162800,1522886200,60600,60600,60600,60600,0
20231110,162700,1522886200,60600,60600,60600,60600,0
20231110,162600,1522886200,60600,60600,60600,60600,0
20231110,162500,1522886200,60600,60600,60600,60600,1727
20231110,162400,1522886200,60600,60600,60600,60600,0
20231110,162300,1522886200,60600,60600,60600,60600,0
20231110,162200,1522886200,60600,60600,60600,60600,0
20231110,162100,1522886200,60600,60600,60600,60600,0
20231110,162000,1522886200,60600,60600,60600,60600,0
20231110,161900,1522886200,60600,60600,60600,60600,0
20231110,161800,1522886200,60600,60600,60600,60600,0
20231110,161700,1522886200,60600,60600,60600,60600,0
20231110,161600,1522886200,60600,60600,60600,60600,0
20231110,161500,1522886200,60600,60600,60600,60600,0
20231110,161400,1522886200,60600,60600,60600,60600,0
20231110,161300,1522886200,60600,60600,60600,60600,0
20231110,161200,1522886200,60600,60600,60600,60600,0
20231110,161100,1522886200,60600,60600,60600,60600,0
20231110,161000,1522886200,60600,60600,60600,60600,0
20231110,160900,1522886200,60600,60600,60600,60600,0
20231110,160800,1522886200,60600,60600,60600,60600,0
20231110,160700,1522886200,60600,60600,60600,60600,0
20231110,160600,1522886200,60600,60600,60600,60600,0
20231110,160500,1522886200,60600,60600,60600,60600,0
20231110,160400,1522886200,60600,60600,60600,60600,0
20231110,160300,1522886200,60600,60600,60600,60600,0
20231110,160200,1522886200,60600,60600,60600,60600,0
20231110,160100,1522886200,60600,60600,60600,60600,0
20231110,160000,1522886200,60600,60600,60600,60600,0
20231110,155900,1522886200,60600,60600,60600,60600,0
20231110,155800,1522886200,60600,60600,60600,60600,0
20231110,155700,1522886200,60600,60600,60600,60600,0
20231110,155600,1522886200,60600,60600,60600,60600,0
20231110,155500,1522886200,60600,60600,60600,60600,1727
20231110,155400,1522886200,60600,60600,60600,60600,0
20231110,155300,1522886200,60600,60600,60600,60600,0
20231110,155200,1522886200,60600,60600,60600,60600,0
20231110,155100,1522886200,60600,60600,60600,60600,0
20231110,155000,1522886200,60600,60600,60600,60600,0
20231110,154900,1522886200,60600,60600,60600,60600,0
20231110,154800,1522886200,60600,60600,60600,60600,0
20231110,154700,1522886200,60600,60600,60600,60600,0
20231110,154600,1522886200,60600,60600,60600,60600,0
20231110,154500,1522886200,60600,60600,60600,60600,0
20231110,154400,1522886200,60600,60600,60600,60600,0
20231110,154300,1522886200,60600,60600,60600,60600,0
20231110,154200,1522886200,60600,60600,60600,60600,0
20231110,154100,1522886200,60600,60600,60600,60600,0
20231110,154000,1522886200,60600,60600,60600,60600,0
20231110,153900,1522886200,60600,60600,60600,60600,0
20231110,153800,1522886200,60600,60600,60600,60600,0
20231110,153700,1522886200,60600,60600,60600,60600,0
20231110,153600,1522886200,60600,60600,60600,60600,0
20231110,153500,1522886200,60600,60600,60600,60600,0
20231110,153400,1522886200,60600,60600,60600,60600,0
20231110,153300,1522886200,60600,60600,60600,60600,0
20231110,153200,1522886200,60600,60600,60600,60600,0
20231110,153100,1522886200,60600,60600,60600,60600,0
20231110,153000,1522886200,60600,60600,60600,60600,1727
20231110,152900,1418230000,60600,60600,60600,60600,0
20231110,152800,1418230000,60600,60600,60600,60600,0
20231110,152700,1418230000,60600,60600,60600,60600,0
20231110,152600,1418230000,60600,60600,60600,60600,0
20231110,152500,1418230000,60600,60600,60600,60600,0
20231110,152400,1418230000,60600,60600,60600,60600,0
20231110,152300,1418230000,60600,60600,60600,60600,0
20231110,152200,1418230000,60600,60600,60600,60600,0
20231110,152100,1418230000,60600,60600,60600,60600,0
20231110,152000,1418230000,60600,60600,60600,60600,0
20231110,151900,1418230000,60600,60600,60700,60600,92
20231110,151800,1412652900,60700,60700,60700,60600,30
20231110,151700,1410834000,60700,60800,60800,60700,66
20231110,151600,1406827300,60600,60600,60600,60600,4
20231110,151500,1406584900,60600,60600,60600,60600,184
20231110,151400,1395434500,60600,60700,60700,60600,54
20231110,151300,1392161100,60700,60600,60700,60600,76
20231110,151200,1387549800,60600,60700,60700,60600,63
20231110,151100,1383728000,60600,60700,60700,60600,74
20231110,151000,1379240000,60600,60600,60700,60600,90
20231110,150900,1373781300,60600,60700,60700,60600,17
20231110,150800,1372749600,60700,60800,60800,60700,88
20231110,150700,1367407900,60800,60700,60800,60700,50
20231110,150600,1364371900,60700,60700,60700,60700,5
20231110,150500,1364068400,60700,60700,60800,60700,41
20231110,150400,1361579400,60600,60600,60700,60600,52
20231110,150300,1358427200,60600,60600,60600,60600,19
20231110,150200,1357275800,60700,60700,60800,60600,208
20231110,150100,1344665100,60700,60600,60700,60600,40
20231110,150000,1342240100,60600,60700,60700,60600,97
20231110,145900,1336355800,60700,60700,60700,60700,136
20231110,145800,1328100600,60700,60600,60700,60600,83
20231110,145700,1323069800,60600,60600,60600,60600,37
20231110,145600,1320827600,60600,60700,60800,60600,207
20231110,145500,1308262200,60800,60800,60900,60800,181
20231110,145400,1297257300,60800,60800,60800,60800,0
20231110,145300,1297257300,60800,60800,60800,60800,21
20231110,145200,1295980500,60900,60900,60900,60900,10
20231110,145100,1295371500,60800,60800,60800,60800,0
20231110,145000,1295371500,60800,60800,60800,60800,403
20231110,144900,1270869100,60800,60600,60800,60600,45
20231110,144800,1268140100,60600,60600,60600,60600,0
20231110,144700,1268140100,60600,60600,60600,60600,42
20231110,144600,1265594900,60700,60600,60700,60600,54
20231110,144500,1262321000,60600,60800,60800,60600,63
20231110,144400,1258498100,60700,60700,60700,60700,5
20231110,144300,1258194600,60700,60700,60700,60700,2
20231110,144200,1258073200,60600,60600,60600,60600,90
20231110,144100,1252619200,60600,60700,60700,60600,36
20231110,144000,1250436500,60600,60600,60600,60600,0
20231110,143900,1250436500,60600,60600,60600,60600,24
20231110,143800,1248982100,60600,60700,60700,60600,62
20231110,143700,1245220500,60600,60600,60600,60600,0
20231110,143600,1245220500,60600,60600,60600,60600,30
20231110,143500,1243402500,60700,60700,60700,60700,11
20231110,143400,1242734800,60600,60600,60600,60600,0
20231110,143300,1242734800,60600,60700,60700,60600,25
20231110,143200,1241218900,60700,60700,60700,60700,2
20231110,143100,1241097500,60600,60600,60600,60600,20
20231110,143000,1239885500,60600,60700,60700,60600,390
20231110,142900,1216234000,60700,60800,60800,60700,302
20231110,142800,1197902400,60800,60700,60800,60700,50
20231110,142700,1194866000,60800,60800,60800,60800,0
20231110,142600,1194866000,60800,60800,60800,60800,121
20231110,142500,1187509200,60900,60900,60900,60800,171
20231110,142400,1177110900,60800,60800,60800,60800,28
20231110,142300,1175408500,60900,60900,60900,60900,0
20231110,142200,1175408500,60900,61000,61000,60900,88
20231110,142100,1170048300,61000,61000,61000,61000,0
20231110,142000,1170048300,61000,61000,61200,61000,58
20231110,141900,1166508900,60900,60900,60900,60900,0
20231110,141800,1166508900,60900,60900,60900,60900,4
20231110,141700,1166265300,60900,60900,60900,60900,48
20231110,141600,1163342100,61000,61000,61000,60900,154
20231110,141500,1153960900,61000,61000,61000,61000,1
20231110,141400,1153899900,61100,61100,61100,61100,0
20231110,141300,1153899900,61100,61100,61100,61100,10
20231110,141200,1153288900,61000,61000,61000,61000,0
20231110,141100,1153288900,61000,61000,61000,61000,63
20231110,141000,1149445900,61000,61000,61000,61000,1
20231110,140900,1149384900,60900,60900,60900,60900,0
20231110,140800,1149384900,60900,60900,60900,60900,0
20231110,140700,1149384900,60900,60900,61200,60900,274
20231110,140600,1132693800,60900,60800,60900,60800,394
20231110,140500,1108736200,60700,60700,60700,60700,0
20231110,140400,1108736200,60700,60800,60800,60700,39
20231110,140300,1106367900,60700,60700,60700,60700,17
20231110,140200,1105336000,60600,60600,60600,60600,22
20231110,140100,1104002800,60700,60600,60700,60600,37
20231110,140000,1101759600,60600,60600,60600,60600,0
20231110,135900,1101759600,60600,60600,60600,60600,60
20231110,135800,1098123600,60600,60700,60700,60600,26
20231110,135700,1096546800,60600,60600,60600,60600,15
20231110,135600,1095637800,60600,60700,60700,60600,107
20231110,135500,1089145300,60700,60800,60800,60700,28
20231110,135400,1087444700,60700,60700,60700,60700,25
20231110,135300,1085927200,60800,60700,60800,60700,2
20231110,135200,1085805700,60700,60800,60800,60700,30
20231110,135100,1083983700,60800,60800,60800,60800,0
20231110,135000,1083983700,60800,60700,60800,60700,13
20231110,134900,1083194300,60800,60800,60800,60800,11
20231110,134800,1082525500,60700,60700,60700,60700,0
20231110,134700,1082525500,60700,60700,60700,60700,0
20231110,134600,1082525500,60700,60700,60700,60700,51
20231110,134500,1079429800,60700,60700,60700,60700,30
20231110,134400,1077608800,60700,60700,60700,60700,1
20231110,134300,1077548100,60600,60700,60700,60600,27
20231110,134200,1075910900,60600,60700,60700,60600,2013
20231110,134100,953888400,60800,60800,60800,60800,3
20231110,134000,953706000,60800,60800,60800,60800,10
20231110,133900,953098000,60700,60700,60700,60700,21
20231110,133800,951823300,60700,60700,60700,60700,21
20231110,133700,950548600,60800,60800,60800,60800,0
20231110,133600,950548600,60800,60700,60800,60700,36
20231110,133500,948362400,60800,60700,60800,60700,34
20231110,133400,946296100,60700,60700,60700,60700,17
20231110,133300,945264200,60800,60800,60800,60800,64
20231110,133200,941373000,60800,60800,60800,60800,19
20231110,133100,940217800,60800,60800,60800,60800,39
20231110,133000,937846600,60900,60900,60900,60900,10
20231110,132900,937237600,60900,60900,60900,60900,0
20231110,132800,937237600,60900,60800,60900,60800,36
20231110,132700,935048700,60700,60700,60700,60700,0
20231110,132600,935048700,60700,60900,60900,60700,24
20231110,132500,933591700,60700,60700,60700,60700,21
20231110,132400,932317000,60800,60800,60800,60800,50
20231110,132300,929277000,60900,60900,60900,60900,0
20231110,132200,929277000,60900,60800,60900,60700,38
20231110,132100,926967000,60800,60800,60800,60800,24
20231110,132000,925507800,60800,60800,60800,60800,20
20231110,131900,924291800,60900,60900,60900,60900,0
20231110,131800,924291800,60900,60800,60900,60800,41
20231110,131700,921798000,60800,60800,60800,60800,47
20231110,131600,918940400,60800,60800,60800,60800,23
20231110,131500,917542000,60900,60800,60900,60800,32
20231110,131400,915595400,60900,60900,60900,60900,0
20231110,131300,915595400,60900,60900,60900,60900,0
20231110,131200,915595400,60900,60800,60900,60800,31
20231110,131100,913709600,60900,60900,60900,60900,11
20231110,131000,913039700,60800,60800,60800,60800,0
20231110,130900,913039700,60800,60800,60800,60800,0
20231110,130800,913039700,60800,60800,60800,60800,0
20231110,130700,913039700,60800,60800,60800,60800,76
20231110,130600,908418900,60800,60800,60800,60800,11
20231110,130500,907750100,60800,60800,60800,60800,16
20231110,130400,906777300,60700,60700,60700,60700,12
20231110,130300,906048900,60800,60800,60800,60800,10
20231110,130200,905440900,60700,60700,60700,60700,27
20231110,130100,903802000,60800,60800,60800,60800,4
20231110,130000,903558800,60800,60800,60800,60800,10
20231110,125900,902950800,60700,60700,60700,60700,20
20231110,125800,901736800,60700,60700,60700,60700,45
20231110,125700,899005300,60800,60700,60800,60700,23
20231110,125600,897608000,60800,60800,60800,60800,1
20231110,125500,897547200,60700,60700,60700,60700,20
20231110,125400,896333200,60800,60800,60800,60800,10
20231110,125300,895725200,60700,60700,60700,60700,10
20231110,125200,895118200,60600,60700,60700,60600,17
20231110,125100,894087900,60700,60700,60700,60700,13
20231110,125000,893298800,60700,60700,60700,60700,0
20231110,124900,893298800,60700,60700,60700,60700,131
20231110,124800,885347100,60700,60600,60700,60600,22
20231110,124700,884013700,60600,60600,60600,60600,0
20231110,124600,884013700,60600,60700,60700,60600,19
20231110,124500,882862000,60700,60700,60800,60700,55
20231110,124400,879522500,60800,60800,60800,60800,22
20231110,124300,878184900,60800,60800,60800,60800,0
20231110,124200,878184900,60800,60700,60800,60700,95
20231110,124100,872417400,60900,60900,60900,60900,0
20231110,124000,872417400,60900,60700,60900,60700,24
20231110,123900,870959400,60800,60800,60800,60800,67
20231110,123800,866885800,60800,60700,60800,60700,35
20231110,123700,864759300,60700,60700,60700,60700,14
20231110,123600,863909500,60800,60800,60800,60800,20
20231110,123500,862693500,60800,60800,60800,60800,0
20231110,123400,862693500,60800,60800,60800,60800,23
20231110,123300,861295100,60800,60800,60800,60800,10
20231110,123200,860687100,60700,60700,60700,60700,0
20231110,123100,860687100,60700,60700,60700,60700,27
20231110,123000,859048200,60700,60800,60800,60700,28
20231110,122900,857347600,60700,60700,60700,60700,0
20231110,122800,857347600,60700,60700,60700,60700,38
20231110,122700,855041000,60800,60800,60800,60800,10
20231110,122600,854433000,60700,60700,60700,60700,23
20231110,122500,853036900,60700,60700,60700,60700,0
20231110,122400,853036900,60700,60700,60800,60700,70
20231110,122300,848783800,60800,60800,60800,60800,19
20231110,122200,847628600,60800,60800,60800,60800,69
20231110,122100,843433400,60800,60800,60900,60800,39
20231110,122000,841061100,60800,60700,60800,60700,65
20231110,121900,837110500,60800,60800,60800,60800,5
20231110,121800,836806500,60800,60700,60800,60700,31
20231110,121700,834923800,60700,60700,60700,60700,0
20231110,121600,834923800,60700,60800,60800,60700,25
20231110,121500,833406200,60800,60800,60800,60800,10
20231110,121400,832798200,60700,60700,60700,60700,29
20231110,121300,831037900,60700,60700,60700,60700,15
20231110,121200,830127400,60800,60800,60800,60700,47
20231110,121100,827271300,60700,60700,60700,60700,16
20231110,121000,826300100,60700,60700,60700,60700,0
20231110,120900,826300100,60700,60900,60900,60700,31
20231110,120800,824416200,60700,60700,60700,60700,21
20231110,120700,823141500,60700,60700,60700,60700,0
20231110,120600,823141500,60700,60800,60800,60700,82
20231110,120500,818159000,60800,60800,60800,60800,11
20231110,120400,817490200,60800,60900,60900,60800,19
20231110,120300,816334600,61000,61000,61000,61000,23
20231110,120200,814931600,60900,60700,60900,60700,22
20231110,120100,813595800,60800,60800,60800,60800,43
20231110,120000,810981400,60700,60800,60800,60700,28
20231110,115900,809280600,60700,60700,60700,60700,19
20231110,115800,808127300,60800,60800,60800,60800,19
20231110,115700,806972100,60800,60900,60900,60800,25
20231110,115600,805451100,61000,61000,61000,61000,0
20231110,115500,805451100,61000,60800,61000,60700,42
20231110,115400,802896400,60700,60800,60800,60700,35
20231110,115300,800770400,60800,60800,60800,60800,18
20231110,115200,799676000,60800,60700,60800,60700,39
20231110,115100,797307200,60700,60900,60900,60700,58
20231110,115000,793781500,61000,61000,61000,61000,0
20231110,114900,793781500,61000,60800,61000,60800,37
20231110,114800,791528100,61000,61000,61000,61000,0
20231110,114700,791528100,61000,61000,61000,61000,11
20231110,114600,790857100,61000,61000,61000,61000,15
20231110,114500,789942100,60900,60900,60900,60900,88
20231110,114400,784582900,60900,60800,60900,60800,33
20231110,114300,782575400,60800,60800,60800,60800,28
20231110,114200,780873000,60900,60900,60900,60900,2
20231110,114100,780751200,60900,60800,60900,60800,21
20231110,114000,779473400,60800,60800,60800,60800,67
20231110,113900,775399800,60800,60800,60800,60800,2
20231110,113800,775278200,60800,60800,60900,60800,32
20231110,113700,773331600,60800,60800,60800,60800,20
20231110,113600,772115600,60800,60800,60800,60800,2
20231110,113500,771994000,60900,60800,60900,60800,30
20231110,113400,770168900,60900,60800,60900,60800,66
20231110,113300,766151000,60900,60900,60900,60900,12
20231110,113200,765420200,60800,60800,60800,60800,21
20231110,113100,764143400,60800,60800,60800,60800,32
20231110,113000,762197800,61000,60900,61000,60800,43
20231110,112900,759578800,60800,60800,60800,60800,0
20231110,112800,759578800,60800,60800,60800,60800,0
20231110,112700,759578800,60800,60900,60900,60800,33
20231110,112600,757571400,60800,60800,60800,60800,0
20231110,112500,757571400,60800,61000,61000,60800,228
20231110,112400,743670000,61000,61000,61000,61000,23
20231110,112300,742267000,61100,61000,61100,61000,83
20231110,112200,737203000,61000,61000,61000,61000,16
20231110,112100,736227000,61100,61100,61100,61100,1
20231110,112000,736165900,61100,61100,61100,61100,10
20231110,111900,735554900,61000,61000,61000,61000,11
20231110,111800,734883900,61100,61100,61100,61100,0
20231110,111700,734883900,61100,61100,61100,61100,30
20231110,111600,733050900,61200,61200,61200,61200,0
20231110,111500,733050900,61200,61200,61200,61200,0
20231110,111400,733050900,61200,61200,61200,61200,12
20231110,111300,732316500,61100,61100,61100,61100,37
20231110,111200,730055800,61100,61100,61100,61100,20
20231110,111100,728833800,61100,61100,61100,61100,51
20231110,111000,725717700,61100,61100,61100,61100,256
20231110,110900,710076100,61000,61000,61000,61000,0
20231110,110800,710076100,61000,61000,61000,61000,22
20231110,110700,708734100,60900,61000,61100,60900,42
20231110,110600,706172400,61000,61000,61000,61000,99
20231110,110500,700133400,60900,60900,60900,60900,0
20231110,110400,700133400,60900,60900,60900,60900,0
20231110,110300,700133400,60900,61000,61000,60900,113
20231110,110200,693241600,61000,60900,61000,60900,73
20231110,110100,688794200,60800,60800,60800,60800,0
20231110,110000,688794200,60800,60800,60800,60800,11
20231110,105900,688125400,60800,60800,60800,60800,21
20231110,105800,686848600,60700,60700,60700,60700,21
20231110,105700,685573900,61000,60900,61000,60700,333
20231110,105600,665342200,60900,60900,60900,60900,122
20231110,105500,657912400,60900,60900,60900,60900,2
20231110,105400,657790600,60900,60900,60900,60900,34
20231110,105300,655720000,60900,60900,60900,60900,15
20231110,105200,654806500,60900,60900,60900,60800,46
20231110,105100,652007400,60800,60800,60800,60800,23
20231110,105000,650609000,60800,60800,60800,60800,0
20231110,104900,650609000,60800,60800,60800,60800,19
20231110,104800,649453800,60800,60800,60800,60800,23
20231110,104700,648055400,60800,60800,60800,60800,41
20231110,104600,645562600,60800,60800,60800,60800,23
20231110,104500,644164200,60800,60800,60800,60800,1
20231110,104400,644103400,60800,60800,60800,60800,20
20231110,104300,642887400,60800,60900,60900,60800,42
20231110,104200,640332200,60800,60900,60900,60800,38
20231110,104100,638021500,60900,60900,60900,60900,17
20231110,104000,636986200,60900,60800,60900,60800,34
20231110,103900,634917100,60900,60900,60900,60900,56
20231110,103800,631506700,61000,61000,61000,61000,26
20231110,103700,629920700,61000,61000,61000,61000,15
20231110,103600,629005700,60900,60900,60900,60900,18
20231110,103500,627909500,60900,60900,60900,60900,16
20231110,103400,626935100,60900,60900,60900,60900,17
20231110,103300,625899800,61000,61000,61000,61000,39
20231110,103200,623520800,61000,60900,61000,60900,39
20231110,103100,621143400,61000,61000,61000,61000,16
20231110,103000,620167400,61000,61000,61000,61000,16
20231110,102900,619191400,61000,60900,61000,60900,16
20231110,102800,618216800,60900,60900,60900,60900,23
20231110,102700,616816100,60900,60900,60900,60900,20
20231110,102600,615598100,60900,61000,61000,60900,24
20231110,102500,614134200,61000,60800,61000,60800,37
20231110,102400,611878500,60800,60800,60800,60800,40
20231110,102300,609446500,60800,60800,60800,60800,19
20231110,102200,608291300,60800,60800,60800,60800,22
20231110,102100,606953700,60800,60800,60800,60800,19
20231110,102000,605798500,60800,60800,60800,60800,99
20231110,101900,599779300,60800,60800,60800,60800,34
20231110,101800,597712100,61100,60800,61100,60800,26
20231110,101700,596131000,61100,60800,61100,60800,18
20231110,101600,595036000,61000,61000,61000,61000,32
20231110,101500,593084000,61000,60800,61000,60800,41
20231110,101400,590589400,60800,61000,61100,60800,15
20231110,101300,589674500,61000,60800,61000,60800,67
20231110,101200,585595400,60800,60800,60800,60800,0
20231110,101100,585595400,60800,60900,60900,60800,38
20231110,101000,583283300,60800,61100,61100,60800,39
20231110,100900,580910200,60800,60800,60800,60800,24
20231110,100800,579451000,60800,60800,60800,60800,34
20231110,100700,577383800,60900,60900,61100,60900,39
20231110,100600,575006900,60900,61000,61100,60900,5
20231110,100500,574701900,61000,61000,61000,61000,41
20231110,100400,572200900,61000,61000,61000,61000,21
20231110,100300,570919900,61000,61000,61000,61000,33
20231110,100200,568906900,61000,61000,61000,61000,22
20231110,100100,567564900,61100,60900,61100,60900,22
20231110,100000,566224900,60900,60900,60900,60900,14
20231110,095900,565372300,60900,60900,60900,60900,36
20231110,095800,563179900,60900,60900,60900,60900,40
20231110,095700,560743900,60900,60900,60900,60900,86
20231110,095600,555506500,60900,60900,60900,60900,65
20231110,095500,551548000,60900,60900,60900,60900,93
20231110,095400,545884300,60900,60800,60900,60800,21
20231110,095300,544607200,61000,60800,61000,60800,68
20231110,095200,540463800,60800,60800,60800,60800,23
20231110,095100,539065400,60800,60800,60800,60800,18
20231110,095000,537971000,60800,60800,60800,60800,15
20231110,094900,537059000,60800,60800,60800,60800,0
20231110,094800,537059000,60800,60800,60800,60800,0
20231110,094700,537059000,60800,61000,61000,60800,58
20231110,094600,533524000,61000,61000,61000,61000,0
20231110,094500,533524000,61000,61000,61000,61000,50
20231110,094400,530474000,61000,61000,61000,61000,8
20231110,094300,529986000,61000,61000,61000,61000,10
20231110,094200,529376000,60800,60800,60800,60800,0
20231110,094100,529376000,60800,60800,60800,60800,0
20231110,094000,529376000,60800,60700,60800,60700,474
20231110,093900,500563300,60600,60800,60800,60600,500
20231110,093800,470186600,60800,61000,61000,60800,63
20231110,093700,466351200,60800,60800,60800,60800,91
20231110,093600,460818400,60900,61000,61000,60900,295
20231110,093500,442844000,61000,61000,61100,61000,389
20231110,093400,419114900,61100,61200,61200,61100,261
20231110,093300,403165200,61100,61200,61200,61100,229
20231110,093200,389157600,61200,61200,61200,61200,24
20231110,093100,387688800,61200,61200,61200,61100,130
20231110,093000,379736100,61200,61200,61200,61200,10
20231110,092900,379124100,61100,61200,61200,61100,30
20231110,092800,377290000,61200,61100,61200,61100,56
20231110,092700,373866100,61100,61100,61100,61100,37
20231110,092600,371605400,61200,61200,61200,61100,68
20231110,092500,367446200,61200,61300,61300,61200,29
20231110,092400,365670400,61200,61400,61400,61200,921
20231110,092300,309224000,61400,61500,61500,61400,283
20231110,092200,291828500,61500,61500,61500,61500,5
20231110,092100,291521000,61600,61500,61600,61500,17
20231110,092000,290475100,61600,61700,61700,61500,151
20231110,091900,281175000,61500,61600,61600,61500,176
20231110,091800,270343900,61600,61700,61700,61600,5
20231110,091700,270035600,61600,61600,61600,61600,29
20231110,091600,268249200,61600,61800,61800,61600,309
20231110,091500,249196400,61800,61800,61800,61800,1
20231110,091400,249134600,61900,61800,61900,61800,191
20231110,091300,237325900,61900,62000,62000,61900,260
20231110,091200,221225900,62100,62300,62300,62100,218
20231110,091100,207674700,62300,62300,62300,62300,46
20231110,091000,204808900,62200,62100,62300,62100,147
20231110,090900,195658900,62200,62400,62400,62200,373
20231110,090800,172428700,62300,62400,62500,62300,337
20231110,090700,151419700,62300,62400,62400,62300,192
20231110,090600,139442900,62300,62100,62300,62100,141
20231110,090500,130665400,62100,62100,62500,62100,688
20231110,090400,87736700,62100,61900,62200,61900,643
20231110,090300,47867100,61800,61600,61800,61500,269
20231110,090200,31269500,61700,61500,61700,61500,24
20231110,090100,29790100,61400,61700,61700,61400,173
20231110,090000,19158300,61500,61400,61500,61400,312