KissMeData/037270/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191900,33501981095,4995,4995,4995,4995,105441
20241104,191800,33501981095,4995,4995,4995,4995,0
20241104,191700,33501981095,4995,4995,4995,4995,0
20241104,191600,33501981095,4995,4995,4995,4995,0
20241104,191500,33501981095,4995,4995,4995,4995,0
20241104,191400,33501981095,4995,4995,4995,4995,0
20241104,191300,33501981095,4995,4995,4995,4995,0
20241104,191200,33501981095,4995,4995,4995,4995,0
20241104,191100,33501981095,4995,4995,4995,4995,0
20241104,191000,33501981095,4995,4995,4995,4995,0
20241104,190900,33501981095,4995,4995,4995,4995,0
20241104,190800,33501981095,4995,4995,4995,4995,0
20241104,190700,33501981095,4995,4995,4995,4995,0
20241104,190600,33501981095,4995,4995,4995,4995,0
20241104,190500,33501981095,4995,4995,4995,4995,0
20241104,190400,33501981095,4995,4995,4995,4995,0
20241104,190300,33501981095,4995,4995,4995,4995,0
20241104,190200,33501981095,4995,4995,4995,4995,0
20241104,190100,33501981095,4995,4995,4995,4995,0
20241104,190000,33501981095,4995,4995,4995,4995,0
20241104,185900,33501981095,4995,4995,4995,4995,0
20241104,185800,33501981095,4995,4995,4995,4995,0
20241104,185700,33501981095,4995,4995,4995,4995,0
20241104,185600,33501981095,4995,4995,4995,4995,0
20241104,185500,33501981095,4995,4995,4995,4995,0
20241104,185400,33501981095,4995,4995,4995,4995,0
20241104,185300,33501981095,4995,4995,4995,4995,0
20241104,185200,33501981095,4995,4995,4995,4995,0
20241104,185100,33501981095,4995,4995,4995,4995,0
20241104,185000,33501981095,4995,4995,4995,4995,0
20241104,184900,33501981095,4995,4995,4995,4995,105441
20241104,184800,33501981095,4995,4995,4995,4995,0
20241104,184700,33501981095,4995,4995,4995,4995,0
20241104,184600,33501981095,4995,4995,4995,4995,0
20241104,184500,33501981095,4995,4995,4995,4995,0
20241104,184400,33501981095,4995,4995,4995,4995,0
20241104,184300,33501981095,4995,4995,4995,4995,0
20241104,184200,33501981095,4995,4995,4995,4995,0
20241104,184100,33501981095,4995,4995,4995,4995,0
20241104,184000,33501981095,4995,4995,4995,4995,0
20241104,183900,33501981095,4995,4995,4995,4995,0
20241104,183800,33501981095,4995,4995,4995,4995,0
20241104,183700,33501981095,4995,4995,4995,4995,0
20241104,183600,33501981095,4995,4995,4995,4995,0
20241104,183500,33501981095,4995,4995,4995,4995,0
20241104,183400,33501981095,4995,4995,4995,4995,0
20241104,183300,33501981095,4995,4995,4995,4995,0
20241104,183200,33501981095,4995,4995,4995,4995,0
20241104,183100,33501981095,4995,4995,4995,4995,0
20241104,183000,33501981095,4995,4995,4995,4995,0
20241104,182900,33501981095,4995,4995,4995,4995,0
20241104,182800,33501981095,4995,4995,4995,4995,0
20241104,182700,33501981095,4995,4995,4995,4995,0
20241104,182600,33501981095,4995,4995,4995,4995,0
20241104,182500,33501981095,4995,4995,4995,4995,0
20241104,182400,33501981095,4995,4995,4995,4995,0
20241104,182300,33501981095,4995,4995,4995,4995,0
20241104,182200,33501981095,4995,4995,4995,4995,0
20241104,182100,33501981095,4995,4995,4995,4995,0
20241104,182000,33501981095,4995,4995,4995,4995,0
20241104,181900,33501981095,4995,4995,4995,4995,105441
20241104,181800,33501981095,4995,4995,4995,4995,0
20241104,181700,33501981095,4995,4995,4995,4995,0
20241104,181600,33501981095,4995,4995,4995,4995,0
20241104,181500,33501981095,4995,4995,4995,4995,0
20241104,181400,33501981095,4995,4995,4995,4995,0
20241104,181300,33501981095,4995,4995,4995,4995,0
20241104,181200,33501981095,4995,4995,4995,4995,0
20241104,181100,33501981095,4995,4995,4995,4995,0
20241104,181000,33501981095,4995,4995,4995,4995,0
20241104,180900,33501981095,4995,4995,4995,4995,0
20241104,180800,33501981095,4995,4995,4995,4995,0
20241104,180700,33501981095,4995,4995,4995,4995,0
20241104,180600,33501981095,4995,4995,4995,4995,0
20241104,180500,33501981095,4995,4995,4995,4995,0
20241104,180400,33501981095,4995,4995,4995,4995,0
20241104,180300,33501981095,4995,4995,4995,4995,0
20241104,180200,33501981095,4995,4995,4995,4995,0
20241104,180100,33501981095,4995,4995,4995,4995,0
20241104,180000,33501981095,4995,4995,4995,4995,0
20241104,175900,33501981095,4995,4995,4995,4995,0
20241104,175800,33501981095,4995,4995,4995,4995,0
20241104,175700,33501981095,4995,4995,4995,4995,0
20241104,175600,33501981095,4995,4995,4995,4995,0
20241104,175500,33501981095,4995,4995,4995,4995,0
20241104,175400,33501981095,4995,4995,4995,4995,0
20241104,175300,33501981095,4995,4995,4995,4995,0
20241104,175200,33501981095,4995,4995,4995,4995,0
20241104,175100,33501981095,4995,4995,4995,4995,0
20241104,175000,33501981095,4995,4995,4995,4995,0
20241104,174900,33501981095,4995,4995,4995,4995,105441
20241104,174800,33501981095,4995,4995,4995,4995,0
20241104,174700,33501981095,4995,4995,4995,4995,0
20241104,174600,33501981095,4995,4995,4995,4995,0
20241104,174500,33501981095,4995,4995,4995,4995,0
20241104,174400,33501981095,4995,4995,4995,4995,0
20241104,174300,33501981095,4995,4995,4995,4995,0
20241104,174200,33501981095,4995,4995,4995,4995,0
20241104,174100,33501981095,4995,4995,4995,4995,0
20241104,174000,33501981095,4995,4995,4995,4995,0
20241104,173900,33501981095,4995,4995,4995,4995,0
20241104,173800,33501981095,4995,4995,4995,4995,0
20241104,173700,33501981095,4995,4995,4995,4995,0
20241104,173600,33501981095,4995,4995,4995,4995,0
20241104,173500,33501981095,4995,4995,4995,4995,0
20241104,173400,33501981095,4995,4995,4995,4995,0
20241104,173300,33501981095,4995,4995,4995,4995,0
20241104,173200,33501981095,4995,4995,4995,4995,0
20241104,173100,33501981095,4995,4995,4995,4995,0
20241104,173000,33501981095,4995,4995,4995,4995,0
20241104,172900,33501981095,4995,4995,4995,4995,0
20241104,172800,33501981095,4995,4995,4995,4995,0
20241104,172700,33501981095,4995,4995,4995,4995,0
20241104,172600,33501981095,4995,4995,4995,4995,0
20241104,172500,33501981095,4995,4995,4995,4995,0
20241104,172400,33501981095,4995,4995,4995,4995,0
20241104,172300,33501981095,4995,4995,4995,4995,0
20241104,172200,33501981095,4995,4995,4995,4995,0
20241104,172100,33501981095,4995,4995,4995,4995,0
20241104,172000,33501981095,4995,4995,4995,4995,0
20241104,171900,33501981095,4995,4995,4995,4995,105441
20241104,171800,33501981095,4995,4995,4995,4995,0
20241104,171700,33501981095,4995,4995,4995,4995,0
20241104,171600,33501981095,4995,4995,4995,4995,0
20241104,171500,33501981095,4995,4995,4995,4995,0
20241104,171400,33501981095,4995,4995,4995,4995,0
20241104,171300,33501981095,4995,4995,4995,4995,0
20241104,171200,33501981095,4995,4995,4995,4995,0
20241104,171100,33501981095,4995,4995,4995,4995,0
20241104,171000,33501981095,4995,4995,4995,4995,0
20241104,170900,33501981095,4995,4995,4995,4995,0
20241104,170800,33501981095,4995,4995,4995,4995,0
20241104,170700,33501981095,4995,4995,4995,4995,0
20241104,170600,33501981095,4995,4995,4995,4995,0
20241104,170500,33501981095,4995,4995,4995,4995,0
20241104,170400,33501981095,4995,4995,4995,4995,0
20241104,170300,33501981095,4995,4995,4995,4995,0
20241104,170200,33501981095,4995,4995,4995,4995,0
20241104,170100,33501981095,4995,4995,4995,4995,0
20241104,170000,33501981095,4995,4995,4995,4995,0
20241104,165900,33501981095,4995,4995,4995,4995,0
20241104,165800,33501981095,4995,4995,4995,4995,0
20241104,165700,33501981095,4995,4995,4995,4995,0
20241104,165600,33501981095,4995,4995,4995,4995,0
20241104,165500,33501981095,4995,4995,4995,4995,0
20241104,165400,33501981095,4995,4995,4995,4995,0
20241104,165300,33501981095,4995,4995,4995,4995,0
20241104,165200,33501981095,4995,4995,4995,4995,0
20241104,165100,33501981095,4995,4995,4995,4995,0
20241104,165000,33501981095,4995,4995,4995,4995,0
20241104,164900,33501981095,4995,4995,4995,4995,105441
20241104,164800,33501981095,4995,4995,4995,4995,0
20241104,164700,33501981095,4995,4995,4995,4995,0
20241104,164600,33501981095,4995,4995,4995,4995,0
20241104,164500,33501981095,4995,4995,4995,4995,0
20241104,164400,33501981095,4995,4995,4995,4995,0
20241104,164300,33501981095,4995,4995,4995,4995,0
20241104,164200,33501981095,4995,4995,4995,4995,0
20241104,164100,33501981095,4995,4995,4995,4995,0
20241104,164000,33501981095,4995,4995,4995,4995,0
20241104,163900,33501981095,4995,4995,4995,4995,0
20241104,163800,33501981095,4995,4995,4995,4995,0
20241104,163700,33501981095,4995,4995,4995,4995,0
20241104,163600,33501981095,4995,4995,4995,4995,0
20241104,163500,33501981095,4995,4995,4995,4995,0
20241104,163400,33501981095,4995,4995,4995,4995,0
20241104,163300,33501981095,4995,4995,4995,4995,0
20241104,163200,33501981095,4995,4995,4995,4995,0
20241104,163100,33501981095,4995,4995,4995,4995,0
20241104,163000,33501981095,4995,4995,4995,4995,0
20241104,162900,33501981095,4995,4995,4995,4995,0
20241104,162800,33501981095,4995,4995,4995,4995,0
20241104,162700,33501981095,4995,4995,4995,4995,0
20241104,162600,33501981095,4995,4995,4995,4995,0
20241104,162500,33501981095,4995,4995,4995,4995,0
20241104,162400,33501981095,4995,4995,4995,4995,0
20241104,162300,33501981095,4995,4995,4995,4995,0
20241104,162200,33501981095,4995,4995,4995,4995,0
20241104,162100,33501981095,4995,4995,4995,4995,0
20241104,162000,33501981095,4995,4995,4995,4995,0
20241104,161900,33501981095,4995,4995,4995,4995,105441
20241104,161800,33501981095,4995,4995,4995,4995,0
20241104,161700,33501981095,4995,4995,4995,4995,0
20241104,161600,33501981095,4995,4995,4995,4995,0
20241104,161500,33501981095,4995,4995,4995,4995,0
20241104,161400,33501981095,4995,4995,4995,4995,0
20241104,161300,33501981095,4995,4995,4995,4995,0
20241104,161200,33501981095,4995,4995,4995,4995,0
20241104,161100,33501981095,4995,4995,4995,4995,0
20241104,161000,33501981095,4995,4995,4995,4995,0
20241104,160900,33501981095,4995,4995,4995,4995,0
20241104,160800,33501981095,4995,4995,4995,4995,0
20241104,160700,33501981095,4995,4995,4995,4995,0
20241104,160600,33501981095,4995,4995,4995,4995,0
20241104,160500,33501981095,4995,4995,4995,4995,0
20241104,160400,33501981095,4995,4995,4995,4995,0
20241104,160300,33501981095,4995,4995,4995,4995,0
20241104,160200,33501981095,4995,4995,4995,4995,0
20241104,160100,33501981095,4995,4995,4995,4995,0
20241104,160000,33501981095,4995,4995,4995,4995,0
20241104,155900,33501981095,4995,4995,4995,4995,0
20241104,155800,33501981095,4995,4995,4995,4995,0
20241104,155700,33501981095,4995,4995,4995,4995,0
20241104,155600,33501981095,4995,4995,4995,4995,0
20241104,155500,33501981095,4995,4995,4995,4995,0
20241104,155400,33501981095,4995,4995,4995,4995,0
20241104,155300,33501981095,4995,4995,4995,4995,0
20241104,155200,33501981095,4995,4995,4995,4995,0
20241104,155100,33501981095,4995,4995,4995,4995,0
20241104,155000,33501981095,4995,4995,4995,4995,0
20241104,154900,33501981095,4995,4995,4995,4995,105441
20241104,154800,33501981095,4995,4995,4995,4995,0
20241104,154700,33501981095,4995,4995,4995,4995,0
20241104,154600,33501981095,4995,4995,4995,4995,0
20241104,154500,33501981095,4995,4995,4995,4995,0
20241104,154400,33501981095,4995,4995,4995,4995,0
20241104,154300,33501981095,4995,4995,4995,4995,0
20241104,154200,33501981095,4995,4995,4995,4995,0
20241104,154100,33501981095,4995,4995,4995,4995,0
20241104,154000,33501981095,4995,4995,4995,4995,0
20241104,153900,33501981095,4995,4995,4995,4995,0
20241104,153800,33501981095,4995,4995,4995,4995,0
20241104,153700,33501981095,4995,4995,4995,4995,0
20241104,153600,33501981095,4995,4995,4995,4995,0
20241104,153500,33501981095,4995,4995,4995,4995,0
20241104,153400,33501981095,4995,4995,4995,4995,0
20241104,153300,33501981095,4995,4995,4995,4995,0
20241104,153200,33501981095,4995,4995,4995,4995,0
20241104,153100,33501981095,4995,4995,4995,4995,0
20241104,153000,33501981095,4995,4995,4995,4995,105441
20241104,152900,32975303300,4995,4995,4995,4995,0
20241104,152800,32975303300,4995,4995,4995,4995,0
20241104,152700,32975303300,4995,4995,4995,4995,0
20241104,152600,32975303300,4995,4995,4995,4995,0
20241104,152500,32975303300,4995,4995,4995,4995,0
20241104,152400,32975303300,4995,4995,4995,4995,0
20241104,152300,32975303300,4995,4995,4995,4995,0
20241104,152200,32975303300,4995,4995,4995,4995,0
20241104,152100,32975303300,4995,4995,4995,4995,0
20241104,152000,32975303300,4995,4995,4995,4995,0
20241104,151900,32975303300,4995,4990,5000,4990,59042
20241104,151800,32680413730,4995,5000,5000,4990,63614
20241104,151700,32362727860,4995,5010,5020,4995,85897
20241104,151600,31933053765,5020,5030,5030,5000,60918
20241104,151500,31627829025,5030,5040,5040,5010,45923
20241104,151400,31397057285,5040,5040,5050,5020,26036
20241104,151300,31266009675,5040,5060,5070,5040,26125
20241104,151200,31134165635,5060,5060,5070,5060,5861
20241104,151100,31104499015,5060,5070,5070,5060,7346
20241104,151000,31067310845,5070,5060,5070,5040,10660
20241104,150900,31013430575,5050,5050,5060,5040,16322
20241104,150800,30931042945,5050,5040,5050,5040,6664
20241104,150700,30897411795,5050,5050,5060,5040,9780
20241104,150600,30848050805,5060,5040,5060,5030,12322
20241104,150500,30785849155,5030,5060,5060,5030,43446
20241104,150400,30566884745,5060,5080,5080,5060,21932
20241104,150300,30455816605,5080,5080,5090,5070,3242
20241104,150200,30439352195,5070,5090,5090,5070,7565
20241104,150100,30400920555,5080,5090,5100,5080,10871
20241104,150000,30345614395,5090,5060,5090,5060,13864
20241104,145900,30275270895,5080,5080,5080,5070,6119
20241104,145800,30244245375,5080,5070,5080,5050,11465
20241104,145700,30186151985,5070,5070,5070,5050,39310
20241104,145600,29987361905,5060,5070,5070,5060,4098
20241104,145500,29966606255,5070,5070,5070,5060,11937
20241104,145400,29906151575,5070,5070,5080,5060,3211
20241104,145300,29889883495,5070,5070,5080,5060,4071
20241104,145200,29869250335,5070,5070,5080,5060,18677
20241104,145100,29774655645,5070,5070,5070,5060,6478
20241104,145000,29741822835,5070,5070,5080,5070,10503
20241104,144900,29688564315,5070,5080,5090,5070,4074
20241104,144800,29667896655,5090,5080,5090,5070,1689
20241104,144700,29659326175,5080,5090,5090,5070,7005
20241104,144600,29623763705,5090,5080,5100,5080,3905
20241104,144500,29603899425,5080,5070,5080,5060,8225
20241104,144400,29562218355,5070,5080,5090,5070,12611
20241104,144300,29498226225,5090,5090,5100,5070,8314
20241104,144200,29455964105,5090,5080,5090,5080,3351
20241104,144100,29438915855,5080,5100,5100,5080,2110
20241104,144000,29428191515,5090,5080,5100,5080,7083
20241104,143900,29392145785,5100,5090,5100,5080,1676
20241104,143800,29383622615,5090,5090,5090,5080,7249
20241104,143700,29346757965,5100,5080,5100,5080,5830
20241104,143600,29317082945,5090,5090,5090,5080,3645
20241104,143500,29298542665,5090,5090,5090,5080,6245
20241104,143400,29266801475,5090,5100,5110,5070,14006
20241104,143300,29195511415,5110,5120,5120,5100,17461
20241104,143200,29106298185,5120,5120,5120,5110,6584
20241104,143100,29072596495,5110,5130,5150,5110,15563
20241104,143000,28992727135,5140,5160,5160,5130,8794
20241104,142900,28947493655,5160,5130,5160,5120,34845
20241104,142800,28768390885,5130,5110,5130,5100,16577
20241104,142700,28683565995,5110,5110,5110,5100,3335
20241104,142600,28666555675,5110,5110,5110,5100,1475
20241104,142500,28659029975,5110,5100,5110,5100,7311
20241104,142400,28621733965,5110,5110,5110,5100,11655
20241104,142300,28562188055,5110,5110,5120,5100,12735
20241104,142200,28497165845,5110,5100,5120,5100,13408
20241104,142100,28428633785,5100,5100,5110,5090,13018
20241104,142000,28362277285,5100,5090,5100,5080,7507
20241104,141900,28324067475,5090,5100,5100,5090,13796
20241104,141800,28253746205,5100,5080,5100,5070,14471
20241104,141700,28180123515,5080,5060,5080,5050,17084
20241104,141600,28093593195,5060,5050,5060,5050,5601
20241104,141500,28065294545,5060,5040,5060,5040,10562
20241104,141400,28011962115,5050,5040,5050,5040,3461
20241104,141300,27994509645,5040,5050,5050,5040,14863
20241104,141200,27919538205,5040,5050,5060,5040,10667
20241104,141100,27865709685,5050,5060,5060,5050,4847
20241104,141000,27841227585,5050,5060,5060,5050,2633
20241104,140900,27827924015,5050,5060,5070,5050,7545
20241104,140800,27789790975,5060,5050,5070,5050,6788
20241104,140700,27755446855,5050,5060,5070,5050,10331
20241104,140600,27703266875,5060,5070,5070,5060,6641
20241104,140500,27669655065,5070,5070,5070,5050,9191
20241104,140400,27623151715,5060,5060,5070,5060,6549
20241104,140300,27590010445,5060,5050,5070,5050,5343
20241104,140200,27562982855,5070,5080,5080,5050,4889
20241104,140100,27538234875,5070,5060,5070,5060,8526
20241104,140000,27495038685,5060,5070,5080,5060,11702
20241104,135900,27435783005,5070,5070,5080,5070,7059
20241104,135800,27399971715,5070,5070,5080,5070,1500
20241104,135700,27392364365,5080,5080,5090,5070,3627
20241104,135600,27373940835,5090,5080,5090,5080,1903
20241104,135500,27364266025,5090,5080,5090,5080,7485
20241104,135400,27326210505,5080,5070,5080,5070,7076
20241104,135300,27290282995,5080,5070,5090,5060,7580
20241104,135200,27251872765,5070,5080,5090,5070,3966
20241104,135100,27231731305,5080,5080,5090,5070,2931
20241104,135000,27216848325,5080,5090,5090,5060,21229
20241104,134900,27109223195,5090,5080,5090,5070,9613
20241104,134800,27060410355,5080,5090,5090,5080,5845
20241104,134700,27030683945,5090,5100,5100,5090,5705
20241104,134600,27001600655,5100,5100,5100,5090,2955
20241104,134500,26986539735,5090,5100,5100,5080,2810
20241104,134400,26972242345,5100,5080,5100,5070,5915
20241104,134300,26942177725,5080,5090,5090,5070,11233
20241104,134200,26885116585,5080,5100,5100,5080,14139
20241104,134100,26813278195,5100,5090,5100,5090,2830
20241104,134000,26798868195,5090,5090,5100,5090,9001
20241104,133900,26753037215,5080,5080,5090,5070,11562
20241104,133800,26694361845,5070,5080,5080,5070,6433
20241104,133700,26661703145,5080,5080,5090,5070,12387
20241104,133600,26598776225,5080,5070,5080,5060,7613
20241104,133500,26560189545,5060,5080,5080,5060,5408
20241104,133400,26532755925,5070,5090,5090,5070,9198
20241104,133300,26486068275,5080,5080,5090,5070,13471
20241104,133200,26417630825,5080,5080,5080,5070,6166
20241104,133100,26386357335,5080,5070,5080,5060,12441
20241104,133000,26323303985,5060,5040,5070,5030,25296
20241104,132900,26195612665,5050,5040,5050,5040,14650
20241104,132800,26121760255,5040,5060,5060,5040,26074
20241104,132700,25990112455,5050,5060,5060,5050,7787
20241104,132600,25950731735,5060,5060,5070,5060,13416
20241104,132500,25882840745,5060,5070,5080,5060,5164
20241104,132400,25856690415,5070,5080,5080,5060,13817
20241104,132300,25786643455,5070,5080,5090,5070,6379
20241104,132200,25754239635,5080,5090,5090,5080,4000
20241104,132100,25733905005,5080,5080,5090,5080,3222
20241104,132000,25717535995,5090,5100,5100,5080,7978
20241104,131900,25676948015,5110,5100,5110,5090,15793
20241104,131800,25596429565,5100,5090,5100,5090,6992
20241104,131700,25560786105,5100,5080,5100,5070,41353
20241104,131600,25350869925,5080,5100,5100,5080,4278
20241104,131500,25329108145,5090,5100,5110,5090,3173
20241104,131400,25312931105,5100,5100,5110,5100,5393
20241104,131300,25285386535,5110,5110,5120,5090,2795
20241104,131200,25271117845,5090,5100,5120,5090,28225
20241104,131100,25127151355,5100,5090,5100,5080,12308
20241104,131000,25064507935,5090,5090,5100,5090,2661
20241104,130900,25050959295,5100,5090,5100,5090,4561
20241104,130800,25027734715,5100,5090,5100,5080,3126
20241104,130700,25011824265,5090,5090,5090,5080,3661
20241104,130600,24993210075,5090,5110,5110,5090,4228
20241104,130500,24971676085,5100,5100,5120,5100,5352
20241104,130400,24944380655,5100,5100,5120,5100,2436
20241104,130300,24931951275,5110,5120,5120,5100,2061
20241104,130200,24921418125,5110,5110,5110,5100,995
20241104,130100,24916334275,5110,5120,5130,5100,6692
20241104,130000,24882163285,5120,5130,5130,5110,717
20241104,125900,24878492655,5130,5120,5130,5110,2136
20241104,125800,24867568045,5110,5120,5130,5110,4897
20241104,125700,24842494715,5120,5120,5130,5110,8042
20241104,125600,24801324695,5110,5100,5120,5090,20595
20241104,125500,24696246995,5100,5090,5100,5090,2744
20241104,125400,24682276755,5090,5080,5100,5080,9549
20241104,125300,24633724795,5090,5090,5090,5080,6231
20241104,125200,24602011665,5090,5100,5100,5080,3952
20241104,125100,24581896085,5090,5100,5110,5090,1748
20241104,125000,24572986195,5100,5100,5110,5090,3409
20241104,124900,24555608895,5090,5100,5100,5080,13001
20241104,124800,24489429465,5090,5110,5110,5090,4084
20241104,124700,24468602205,5110,5100,5110,5080,20503
20241104,124600,24364215605,5090,5120,5120,5090,26094
20241104,124500,24231047915,5120,5120,5130,5110,8995
20241104,124400,24184959115,5120,5120,5130,5110,5035
20241104,124300,24159195785,5120,5120,5130,5100,4261
20241104,124200,24137409285,5120,5130,5140,5120,7131
20241104,124100,24100884715,5130,5160,5160,5130,3708
20241104,124000,24081815825,5150,5140,5160,5130,2055
20241104,123900,24071239585,5130,5120,5130,5110,16303
20241104,123800,23987670075,5120,5120,5130,5100,10969
20241104,123700,23931585605,5130,5120,5130,5110,5713
20241104,123600,23902351235,5120,5110,5120,5100,7192
20241104,123500,23865552685,5110,5120,5120,5110,8141
20241104,123400,23823949735,5120,5120,5120,5110,4250
20241104,123300,23802221345,5120,5120,5120,5110,3638
20241104,123200,23783600315,5120,5120,5130,5110,2341
20241104,123100,23771622305,5110,5110,5120,5100,5745
20241104,123000,23742254285,5110,5120,5120,5100,12153
20241104,122900,23680166485,5120,5120,5130,5120,6918
20241104,122800,23644745775,5120,5130,5130,5120,3074
20241104,122700,23628999925,5130,5130,5130,5120,3652
20241104,122600,23610296225,5120,5140,5140,5110,4112
20241104,122500,23589221565,5130,5130,5140,5120,6000
20241104,122400,23558459675,5150,5150,5160,5130,8857
20241104,122300,23512903155,5150,5160,5160,5150,2189
20241104,122200,23501623265,5160,5150,5160,5140,2616
20241104,122100,23488160955,5150,5140,5150,5140,2312
20241104,122000,23476262995,5150,5140,5150,5130,13515
20241104,121900,23406820545,5140,5140,5150,5130,8184
20241104,121800,23364776845,5140,5150,5160,5140,5143
20241104,121700,23338314255,5160,5160,5170,5150,12784
20241104,121600,23272374965,5160,5170,5170,5160,4730
20241104,121500,23247967105,5160,5160,5170,5150,4061
20241104,121400,23227019425,5160,5150,5170,5150,4751
20241104,121300,23202526115,5150,5190,5190,5150,19590
20241104,121200,23101201115,5190,5190,5200,5180,7682
20241104,121100,23061339285,5180,5200,5200,5180,9723
20241104,121000,23010851835,5200,5190,5210,5190,16062
20241104,120900,22927338585,5200,5190,5200,5180,16013
20241104,120800,22844143555,5190,5180,5190,5180,1288
20241104,120700,22837465145,5180,5180,5190,5180,3155
20241104,120600,22821115335,5180,5160,5180,5160,5057
20241104,120500,22794981705,5170,5190,5190,5160,6279
20241104,120400,22762508015,5190,5190,5190,5170,1065
20241104,120300,22756987065,5190,5170,5190,5160,5224
20241104,120200,22729943785,5170,5180,5180,5160,8216
20241104,120100,22687483275,5180,5160,5180,5160,2296
20241104,120000,22675590305,5180,5160,5180,5160,5344
20241104,115900,22647947955,5160,5180,5190,5160,13968
20241104,115800,22575648595,5180,5190,5190,5170,5664
20241104,115700,22546318345,5190,5180,5190,5170,11055
20241104,115600,22489057065,5180,5170,5180,5160,5103
20241104,115500,22462675245,5160,5160,5170,5150,10600
20241104,115400,22407976845,5160,5160,5160,5150,6479
20241104,115300,22374597855,5160,5150,5170,5140,15565
20241104,115200,22294320145,5150,5150,5160,5120,4962
20241104,115100,22268816875,5160,5150,5160,5140,11173
20241104,115000,22211286765,5150,5150,5150,5140,12284
20241104,114900,22148123495,5150,5140,5150,5130,1447
20241104,114800,22140686405,5130,5150,5150,5120,5359
20241104,114700,22113169785,5150,5140,5150,5140,3916
20241104,114600,22093003585,5150,5140,5150,5140,6445
20241104,114500,22059829235,5140,5140,5140,5120,8648
20241104,114400,22015443755,5130,5140,5140,5120,681
20241104,114300,22011950255,5140,5130,5140,5120,2716
20241104,114200,21998028575,5140,5140,5150,5130,4123
20241104,114100,21976837325,5140,5140,5150,5140,5727
20241104,114000,21947355115,5150,5140,5150,5130,9233
20241104,113900,21899872885,5140,5140,5150,5140,8317
20241104,113800,21857096545,5140,5120,5140,5120,5918
20241104,113700,21826737125,5130,5100,5130,5090,10451
20241104,113600,21773328305,5100,5100,5110,5090,7435
20241104,113500,21735429535,5100,5110,5110,5100,3289
20241104,113400,21718642425,5100,5110,5110,5100,1422
20241104,113300,21711377425,5110,5110,5120,5110,1158
20241104,113200,21705451955,5110,5110,5120,5110,1887
20241104,113100,21695809295,5120,5120,5130,5110,1905
20241104,113000,21686055295,5120,5130,5130,5120,1653
20241104,112900,21677587985,5130,5120,5130,5120,5715
20241104,112800,21648324335,5120,5110,5120,5110,1966
20241104,112700,21638277505,5110,5120,5120,5110,3466
20241104,112600,21620556315,5120,5100,5120,5090,4405
20241104,112500,21598070765,5100,5080,5100,5080,8670
20241104,112400,21553964465,5080,5080,5090,5080,5017
20241104,112300,21528466075,5080,5100,5110,5080,23657
20241104,112200,21407976385,5110,5110,5120,5100,3793
20241104,112100,21388602295,5110,5120,5120,5110,9217
20241104,112000,21341494005,5120,5120,5130,5110,6128
20241104,111900,21310116585,5120,5130,5140,5120,4529
20241104,111800,21286892965,5120,5120,5130,5110,5242
20241104,111700,21260071295,5120,5120,5130,5110,5736
20241104,111600,21230725425,5120,5150,5160,5120,21494
20241104,111500,21120354765,5160,5180,5180,5150,13313
20241104,111400,21051724795,5180,5150,5190,5150,26113
20241104,111300,20916706205,5140,5140,5150,5140,6518
20241104,111200,20883185835,5150,5140,5150,5130,5869
20241104,111100,20853008455,5140,5140,5140,5130,2595
20241104,111000,20839680355,5140,5130,5140,5120,6693
20241104,110900,20805348625,5130,5120,5130,5120,3621
20241104,110800,20786775465,5120,5130,5130,5120,3692
20241104,110700,20767867945,5130,5110,5130,5110,4547
20241104,110600,20744570715,5120,5140,5140,5110,4520
20241104,110500,20721400965,5140,5110,5140,5110,9622
20241104,110400,20672121495,5110,5120,5120,5110,2084
20241104,110300,20661456665,5120,5110,5120,5100,10789
20241104,110200,20606346885,5100,5100,5110,5100,5757
20241104,110100,20576956155,5110,5120,5120,5100,19299
20241104,110000,20478422205,5120,5120,5120,5110,2410
20241104,105900,20466098835,5120,5130,5130,5120,5107
20241104,105800,20439937795,5130,5120,5140,5120,9514
20241104,105700,20391183925,5120,5140,5150,5120,3139
20241104,105600,20375069665,5140,5130,5140,5120,2701
20241104,105500,20361217035,5120,5140,5140,5110,15098
20241104,105400,20283799765,5140,5140,5150,5120,4132
20241104,105300,20262596425,5130,5150,5150,5130,7266
20241104,105200,20225255625,5150,5180,5180,5140,6684
20241104,105100,20190796755,5170,5150,5170,5140,20350
20241104,105000,20085817045,5150,5130,5160,5110,20404
20241104,104900,19980812465,5110,5130,5140,5110,3874
20241104,104800,19960975285,5130,5150,5150,5130,2901
20241104,104700,19946056075,5150,5140,5150,5140,3536
20241104,104600,19927859145,5140,5130,5140,5120,5184
20241104,104500,19901244975,5130,5110,5130,5100,17405
20241104,104400,19812311545,5110,5130,5140,5110,5140
20241104,104300,19786003495,5140,5140,5140,5130,2283
20241104,104200,19774275065,5130,5140,5150,5120,9939
20241104,104100,19723209635,5150,5100,5150,5100,14137
20241104,104000,19650861685,5110,5150,5150,5100,20762
20241104,103900,19544429745,5150,5160,5160,5140,13644
20241104,103800,19474090445,5150,5160,5180,5140,46304
20241104,103700,19235167495,5150,5140,5160,5130,15514
20241104,103600,19155304425,5140,5110,5140,5100,11008
20241104,103500,19098957115,5110,5120,5140,5100,28396
20241104,103400,18953628795,5130,5110,5140,5110,30470
20241104,103300,18797394625,5110,5080,5110,5070,19198
20241104,103200,18699459545,5070,5060,5090,5050,11360
20241104,103100,18641911725,5050,5050,5060,5050,7546
20241104,103000,18603800515,5050,5050,5070,5050,9503
20241104,102900,18555748305,5050,5050,5060,5050,4359
20241104,102800,18533719365,5050,5060,5070,5050,13106
20241104,102700,18467384755,5060,5070,5080,5060,6323
20241104,102600,18435327555,5070,5090,5090,5070,6911
20241104,102500,18400215405,5090,5070,5090,5070,5499
20241104,102400,18372263265,5070,5070,5080,5060,7282
20241104,102300,18335362565,5060,5110,5110,5060,26042
20241104,102200,18202914905,5110,5090,5110,5080,22058
20241104,102100,18090533205,5080,5060,5090,5050,12574
20241104,102000,18026739685,5050,5070,5090,5050,25676
20241104,101900,17896479215,5080,5070,5080,5060,15605
20241104,101800,17817422625,5070,5030,5070,5030,18364
20241104,101700,17724561485,5030,5030,5030,5020,13137
20241104,101600,17658533735,5030,5020,5040,5020,15540
20241104,101500,17580376875,5020,5030,5030,5020,12765
20241104,101400,17516251425,5010,5030,5030,5010,19053
20241104,101300,17420598525,5020,5040,5040,5020,5441
20241104,101200,17393221495,5040,5040,5050,5030,9358
20241104,101100,17346087875,5040,5030,5040,5020,12546
20241104,101000,17282946015,5030,5040,5040,5010,34584
20241104,100900,17109329545,5040,5060,5060,5000,68831
20241104,100800,16763873295,5050,5080,5080,5050,9306
20241104,100700,16716794955,5070,5070,5080,5070,4282
20241104,100600,16695070415,5080,5040,5080,5040,17456
20241104,100500,16606716185,5040,5050,5050,5020,48892
20241104,100400,16360434185,5050,5060,5060,5030,12201
20241104,100300,16298859425,5050,5060,5070,5050,20038
20241104,100200,16197564835,5060,5070,5070,5040,23570
20241104,100100,16078424775,5060,5070,5070,5050,12004
20241104,100000,16017658645,5050,5080,5100,5050,52956
20241104,095900,15748507855,5080,5060,5090,5060,16038
20241104,095800,15667179255,5060,5060,5060,5050,14194
20241104,095700,15595399745,5060,5070,5080,5040,55489
20241104,095600,15314395405,5070,5020,5070,5010,60334
20241104,095500,15010350655,5020,5020,5030,5010,54568
20241104,095400,14736486675,5020,5020,5030,4995,103268
20241104,095300,14219246850,5020,5080,5090,5010,150264
20241104,095200,13461479690,5080,5140,5150,5080,141352
20241104,095100,12739458690,5140,5140,5150,5130,12099
20241104,095000,12677309340,5140,5130,5160,5120,24649
20241104,094900,12550710280,5120,5200,5200,5110,151981
20241104,094800,11768308510,5190,5230,5240,5190,17326
20241104,094700,11678126590,5230,5260,5260,5200,12093
20241104,094600,11614894320,5260,5250,5270,5250,21186
20241104,094500,11503491910,5250,5200,5250,5190,20715
20241104,094400,11395207190,5200,5240,5240,5180,16469
20241104,094300,11309463510,5240,5160,5250,5160,16100
20241104,094200,11225837640,5160,5170,5180,5160,23187
20241104,094100,11106051280,5170,5200,5210,5170,21129
20241104,094000,10996500410,5190,5170,5200,5160,23937
20241104,093900,10872751460,5170,5180,5190,5150,53146
20241104,093800,10597969300,5180,5210,5220,5170,23795
20241104,093700,10474602200,5210,5240,5240,5190,18921
20241104,093600,10376072340,5250,5250,5260,5200,30029
20241104,093500,10218684540,5250,5200,5250,5200,18615
20241104,093400,10121374390,5220,5210,5220,5190,33606
20241104,093300,9946524780,5200,5170,5220,5160,50737
20241104,093200,9683406890,5170,5130,5200,5130,71304
20241104,093100,9314381790,5150,5190,5190,5100,121041
20241104,093000,8691805220,5170,5180,5200,5150,109179
20241104,092900,8126711060,5160,5310,5310,5160,163591
20241104,092800,7268892630,5320,5310,5320,5290,14853
20241104,092700,7190139570,5310,5330,5330,5290,22745
20241104,092600,7069537570,5310,5320,5350,5300,17948
20241104,092500,6974097150,5320,5310,5350,5290,29045
20241104,092400,6819939780,5320,5330,5340,5300,15229
20241104,092300,6738925880,5340,5360,5370,5320,33783
20241104,092200,6558288050,5370,5370,5390,5360,24008
20241104,092100,6429341000,5370,5320,5370,5310,19875
20241104,092000,6323221960,5310,5310,5330,5280,53817
20241104,091900,6037974710,5310,5370,5370,5300,34641
20241104,091800,5853546340,5370,5330,5390,5330,21589
20241104,091700,5737919110,5330,5340,5340,5300,49207
20241104,091600,5476280110,5340,5380,5390,5340,51852
20241104,091500,5198255380,5380,5330,5380,5320,39501
20241104,091400,4987004760,5320,5400,5410,5320,74649
20241104,091300,4586528930,5410,5420,5430,5400,21861
20241104,091200,4468217820,5420,5410,5430,5390,30352
20241104,091100,4304068800,5400,5450,5460,5400,46911
20241104,091000,4049796800,5450,5510,5510,5450,39879
20241104,090900,3831579160,5510,5550,5560,5500,41070
20241104,090800,3604608200,5550,5550,5560,5520,16100
20241104,090700,3515335270,5550,5580,5600,5510,62588
20241104,090600,3166975560,5580,5540,5640,5540,108979
20241104,090500,2557485400,5550,5470,5560,5460,30370
20241104,090400,2389769970,5470,5490,5500,5450,34784
20241104,090300,2199546190,5490,5540,5540,5460,34553
20241104,090200,2009683140,5540,5420,5590,5410,97784
20241104,090100,1469368320,5430,5500,5500,5400,53710
20241104,090000,1176401200,5500,5500,5560,5490,168629