KissMeData/084650/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195300,14526281535,3585,3585,3585,3585,92502
20241104,195200,14526281535,3585,3585,3585,3585,0
20241104,195100,14526281535,3585,3585,3585,3585,0
20241104,195000,14526281535,3585,3585,3585,3585,0
20241104,194900,14526281535,3585,3585,3585,3585,0
20241104,194800,14526281535,3585,3585,3585,3585,0
20241104,194700,14526281535,3585,3585,3585,3585,0
20241104,194600,14526281535,3585,3585,3585,3585,0
20241104,194500,14526281535,3585,3585,3585,3585,0
20241104,194400,14526281535,3585,3585,3585,3585,0
20241104,194300,14526281535,3585,3585,3585,3585,0
20241104,194200,14526281535,3585,3585,3585,3585,0
20241104,194100,14526281535,3585,3585,3585,3585,0
20241104,194000,14526281535,3585,3585,3585,3585,0
20241104,193900,14526281535,3585,3585,3585,3585,0
20241104,193800,14526281535,3585,3585,3585,3585,0
20241104,193700,14526281535,3585,3585,3585,3585,0
20241104,193600,14526281535,3585,3585,3585,3585,0
20241104,193500,14526281535,3585,3585,3585,3585,0
20241104,193400,14526281535,3585,3585,3585,3585,0
20241104,193300,14526281535,3585,3585,3585,3585,0
20241104,193200,14526281535,3585,3585,3585,3585,0
20241104,193100,14526281535,3585,3585,3585,3585,0
20241104,193000,14526281535,3585,3585,3585,3585,0
20241104,192900,14526281535,3585,3585,3585,3585,0
20241104,192800,14526281535,3585,3585,3585,3585,0
20241104,192700,14526281535,3585,3585,3585,3585,0
20241104,192600,14526281535,3585,3585,3585,3585,0
20241104,192500,14526281535,3585,3585,3585,3585,0
20241104,192400,14526281535,3585,3585,3585,3585,0
20241104,192300,14526281535,3585,3585,3585,3585,92502
20241104,192200,14526281535,3585,3585,3585,3585,0
20241104,192100,14526281535,3585,3585,3585,3585,0
20241104,192000,14526281535,3585,3585,3585,3585,0
20241104,191900,14526281535,3585,3585,3585,3585,0
20241104,191800,14526281535,3585,3585,3585,3585,0
20241104,191700,14526281535,3585,3585,3585,3585,0
20241104,191600,14526281535,3585,3585,3585,3585,0
20241104,191500,14526281535,3585,3585,3585,3585,0
20241104,191400,14526281535,3585,3585,3585,3585,0
20241104,191300,14526281535,3585,3585,3585,3585,0
20241104,191200,14526281535,3585,3585,3585,3585,0
20241104,191100,14526281535,3585,3585,3585,3585,0
20241104,191000,14526281535,3585,3585,3585,3585,0
20241104,190900,14526281535,3585,3585,3585,3585,0
20241104,190800,14526281535,3585,3585,3585,3585,0
20241104,190700,14526281535,3585,3585,3585,3585,0
20241104,190600,14526281535,3585,3585,3585,3585,0
20241104,190500,14526281535,3585,3585,3585,3585,0
20241104,190400,14526281535,3585,3585,3585,3585,0
20241104,190300,14526281535,3585,3585,3585,3585,0
20241104,190200,14526281535,3585,3585,3585,3585,0
20241104,190100,14526281535,3585,3585,3585,3585,0
20241104,190000,14526281535,3585,3585,3585,3585,0
20241104,185900,14526281535,3585,3585,3585,3585,0
20241104,185800,14526281535,3585,3585,3585,3585,0
20241104,185700,14526281535,3585,3585,3585,3585,0
20241104,185600,14526281535,3585,3585,3585,3585,0
20241104,185500,14526281535,3585,3585,3585,3585,0
20241104,185400,14526281535,3585,3585,3585,3585,0
20241104,185300,14526281535,3585,3585,3585,3585,92502
20241104,185200,14526281535,3585,3585,3585,3585,0
20241104,185100,14526281535,3585,3585,3585,3585,0
20241104,185000,14526281535,3585,3585,3585,3585,0
20241104,184900,14526281535,3585,3585,3585,3585,0
20241104,184800,14526281535,3585,3585,3585,3585,0
20241104,184700,14526281535,3585,3585,3585,3585,0
20241104,184600,14526281535,3585,3585,3585,3585,0
20241104,184500,14526281535,3585,3585,3585,3585,0
20241104,184400,14526281535,3585,3585,3585,3585,0
20241104,184300,14526281535,3585,3585,3585,3585,0
20241104,184200,14526281535,3585,3585,3585,3585,0
20241104,184100,14526281535,3585,3585,3585,3585,0
20241104,184000,14526281535,3585,3585,3585,3585,0
20241104,183900,14526281535,3585,3585,3585,3585,0
20241104,183800,14526281535,3585,3585,3585,3585,0
20241104,183700,14526281535,3585,3585,3585,3585,0
20241104,183600,14526281535,3585,3585,3585,3585,0
20241104,183500,14526281535,3585,3585,3585,3585,0
20241104,183400,14526281535,3585,3585,3585,3585,0
20241104,183300,14526281535,3585,3585,3585,3585,0
20241104,183200,14526281535,3585,3585,3585,3585,0
20241104,183100,14526281535,3585,3585,3585,3585,0
20241104,183000,14526281535,3585,3585,3585,3585,0
20241104,182900,14526281535,3585,3585,3585,3585,0
20241104,182800,14526281535,3585,3585,3585,3585,0
20241104,182700,14526281535,3585,3585,3585,3585,0
20241104,182600,14526281535,3585,3585,3585,3585,0
20241104,182500,14526281535,3585,3585,3585,3585,0
20241104,182400,14526281535,3585,3585,3585,3585,0
20241104,182300,14526281535,3585,3585,3585,3585,92502
20241104,182200,14526281535,3585,3585,3585,3585,0
20241104,182100,14526281535,3585,3585,3585,3585,0
20241104,182000,14526281535,3585,3585,3585,3585,0
20241104,181900,14526281535,3585,3585,3585,3585,0
20241104,181800,14526281535,3585,3585,3585,3585,0
20241104,181700,14526281535,3585,3585,3585,3585,0
20241104,181600,14526281535,3585,3585,3585,3585,0
20241104,181500,14526281535,3585,3585,3585,3585,0
20241104,181400,14526281535,3585,3585,3585,3585,0
20241104,181300,14526281535,3585,3585,3585,3585,0
20241104,181200,14526281535,3585,3585,3585,3585,0
20241104,181100,14526281535,3585,3585,3585,3585,0
20241104,181000,14526281535,3585,3585,3585,3585,0
20241104,180900,14526281535,3585,3585,3585,3585,0
20241104,180800,14526281535,3585,3585,3585,3585,0
20241104,180700,14526281535,3585,3585,3585,3585,0
20241104,180600,14526281535,3585,3585,3585,3585,0
20241104,180500,14526281535,3585,3585,3585,3585,0
20241104,180400,14526281535,3585,3585,3585,3585,0
20241104,180300,14526281535,3585,3585,3585,3585,0
20241104,180200,14526281535,3585,3585,3585,3585,0
20241104,180100,14526281535,3585,3585,3585,3585,0
20241104,180000,14526281535,3585,3585,3585,3585,0
20241104,175900,14526281535,3585,3585,3585,3585,0
20241104,175800,14526281535,3585,3585,3585,3585,0
20241104,175700,14526281535,3585,3585,3585,3585,0
20241104,175600,14526281535,3585,3585,3585,3585,0
20241104,175500,14526281535,3585,3585,3585,3585,0
20241104,175400,14526281535,3585,3585,3585,3585,0
20241104,175300,14526281535,3585,3585,3585,3585,92502
20241104,175200,14526281535,3585,3585,3585,3585,0
20241104,175100,14526281535,3585,3585,3585,3585,0
20241104,175000,14526281535,3585,3585,3585,3585,0
20241104,174900,14526281535,3585,3585,3585,3585,0
20241104,174800,14526281535,3585,3585,3585,3585,0
20241104,174700,14526281535,3585,3585,3585,3585,0
20241104,174600,14526281535,3585,3585,3585,3585,0
20241104,174500,14526281535,3585,3585,3585,3585,0
20241104,174400,14526281535,3585,3585,3585,3585,0
20241104,174300,14526281535,3585,3585,3585,3585,0
20241104,174200,14526281535,3585,3585,3585,3585,0
20241104,174100,14526281535,3585,3585,3585,3585,0
20241104,174000,14526281535,3585,3585,3585,3585,0
20241104,173900,14526281535,3585,3585,3585,3585,0
20241104,173800,14526281535,3585,3585,3585,3585,0
20241104,173700,14526281535,3585,3585,3585,3585,0
20241104,173600,14526281535,3585,3585,3585,3585,0
20241104,173500,14526281535,3585,3585,3585,3585,0
20241104,173400,14526281535,3585,3585,3585,3585,0
20241104,173300,14526281535,3585,3585,3585,3585,0
20241104,173200,14526281535,3585,3585,3585,3585,0
20241104,173100,14526281535,3585,3585,3585,3585,0
20241104,173000,14526281535,3585,3585,3585,3585,0
20241104,172900,14526281535,3585,3585,3585,3585,0
20241104,172800,14526281535,3585,3585,3585,3585,0
20241104,172700,14526281535,3585,3585,3585,3585,0
20241104,172600,14526281535,3585,3585,3585,3585,0
20241104,172500,14526281535,3585,3585,3585,3585,0
20241104,172400,14526281535,3585,3585,3585,3585,0
20241104,172300,14526281535,3585,3585,3585,3585,92502
20241104,172200,14526281535,3585,3585,3585,3585,0
20241104,172100,14526281535,3585,3585,3585,3585,0
20241104,172000,14526281535,3585,3585,3585,3585,0
20241104,171900,14526281535,3585,3585,3585,3585,0
20241104,171800,14526281535,3585,3585,3585,3585,0
20241104,171700,14526281535,3585,3585,3585,3585,0
20241104,171600,14526281535,3585,3585,3585,3585,0
20241104,171500,14526281535,3585,3585,3585,3585,0
20241104,171400,14526281535,3585,3585,3585,3585,0
20241104,171300,14526281535,3585,3585,3585,3585,0
20241104,171200,14526281535,3585,3585,3585,3585,0
20241104,171100,14526281535,3585,3585,3585,3585,0
20241104,171000,14526281535,3585,3585,3585,3585,0
20241104,170900,14526281535,3585,3585,3585,3585,0
20241104,170800,14526281535,3585,3585,3585,3585,0
20241104,170700,14526281535,3585,3585,3585,3585,0
20241104,170600,14526281535,3585,3585,3585,3585,0
20241104,170500,14526281535,3585,3585,3585,3585,0
20241104,170400,14526281535,3585,3585,3585,3585,0
20241104,170300,14526281535,3585,3585,3585,3585,0
20241104,170200,14526281535,3585,3585,3585,3585,0
20241104,170100,14526281535,3585,3585,3585,3585,0
20241104,170000,14526281535,3585,3585,3585,3585,0
20241104,165900,14526281535,3585,3585,3585,3585,0
20241104,165800,14526281535,3585,3585,3585,3585,0
20241104,165700,14526281535,3585,3585,3585,3585,0
20241104,165600,14526281535,3585,3585,3585,3585,0
20241104,165500,14526281535,3585,3585,3585,3585,0
20241104,165400,14526281535,3585,3585,3585,3585,0
20241104,165300,14526281535,3585,3585,3585,3585,92502
20241104,165200,14526281535,3585,3585,3585,3585,0
20241104,165100,14526281535,3585,3585,3585,3585,0
20241104,165000,14526281535,3585,3585,3585,3585,0
20241104,164900,14526281535,3585,3585,3585,3585,0
20241104,164800,14526281535,3585,3585,3585,3585,0
20241104,164700,14526281535,3585,3585,3585,3585,0
20241104,164600,14526281535,3585,3585,3585,3585,0
20241104,164500,14526281535,3585,3585,3585,3585,0
20241104,164400,14526281535,3585,3585,3585,3585,0
20241104,164300,14526281535,3585,3585,3585,3585,0
20241104,164200,14526281535,3585,3585,3585,3585,0
20241104,164100,14526281535,3585,3585,3585,3585,0
20241104,164000,14526281535,3585,3585,3585,3585,0
20241104,163900,14526281535,3585,3585,3585,3585,0
20241104,163800,14526281535,3585,3585,3585,3585,0
20241104,163700,14526281535,3585,3585,3585,3585,0
20241104,163600,14526281535,3585,3585,3585,3585,0
20241104,163500,14526281535,3585,3585,3585,3585,0
20241104,163400,14526281535,3585,3585,3585,3585,0
20241104,163300,14526281535,3585,3585,3585,3585,0
20241104,163200,14526281535,3585,3585,3585,3585,0
20241104,163100,14526281535,3585,3585,3585,3585,0
20241104,163000,14526281535,3585,3585,3585,3585,0
20241104,162900,14526281535,3585,3585,3585,3585,0
20241104,162800,14526281535,3585,3585,3585,3585,0
20241104,162700,14526281535,3585,3585,3585,3585,0
20241104,162600,14526281535,3585,3585,3585,3585,0
20241104,162500,14526281535,3585,3585,3585,3585,0
20241104,162400,14526281535,3585,3585,3585,3585,0
20241104,162300,14526281535,3585,3585,3585,3585,92502
20241104,162200,14526281535,3585,3585,3585,3585,0
20241104,162100,14526281535,3585,3585,3585,3585,0
20241104,162000,14526281535,3585,3585,3585,3585,0
20241104,161900,14526281535,3585,3585,3585,3585,0
20241104,161800,14526281535,3585,3585,3585,3585,0
20241104,161700,14526281535,3585,3585,3585,3585,0
20241104,161600,14526281535,3585,3585,3585,3585,0
20241104,161500,14526281535,3585,3585,3585,3585,0
20241104,161400,14526281535,3585,3585,3585,3585,0
20241104,161300,14526281535,3585,3585,3585,3585,0
20241104,161200,14526281535,3585,3585,3585,3585,0
20241104,161100,14526281535,3585,3585,3585,3585,0
20241104,161000,14526281535,3585,3585,3585,3585,0
20241104,160900,14526281535,3585,3585,3585,3585,0
20241104,160800,14526281535,3585,3585,3585,3585,0
20241104,160700,14526281535,3585,3585,3585,3585,0
20241104,160600,14526281535,3585,3585,3585,3585,0
20241104,160500,14526281535,3585,3585,3585,3585,0
20241104,160400,14526281535,3585,3585,3585,3585,0
20241104,160300,14526281535,3585,3585,3585,3585,0
20241104,160200,14526281535,3585,3585,3585,3585,0
20241104,160100,14526281535,3585,3585,3585,3585,0
20241104,160000,14526281535,3585,3585,3585,3585,0
20241104,155900,14526281535,3585,3585,3585,3585,0
20241104,155800,14526281535,3585,3585,3585,3585,0
20241104,155700,14526281535,3585,3585,3585,3585,0
20241104,155600,14526281535,3585,3585,3585,3585,0
20241104,155500,14526281535,3585,3585,3585,3585,0
20241104,155400,14526281535,3585,3585,3585,3585,0
20241104,155300,14526281535,3585,3585,3585,3585,92502
20241104,155200,14526281535,3585,3585,3585,3585,0
20241104,155100,14526281535,3585,3585,3585,3585,0
20241104,155000,14526281535,3585,3585,3585,3585,0
20241104,154900,14526281535,3585,3585,3585,3585,0
20241104,154800,14526281535,3585,3585,3585,3585,0
20241104,154700,14526281535,3585,3585,3585,3585,0
20241104,154600,14526281535,3585,3585,3585,3585,0
20241104,154500,14526281535,3585,3585,3585,3585,0
20241104,154400,14526281535,3585,3585,3585,3585,0
20241104,154300,14526281535,3585,3585,3585,3585,0
20241104,154200,14526281535,3585,3585,3585,3585,0
20241104,154100,14526281535,3585,3585,3585,3585,0
20241104,154000,14526281535,3585,3585,3585,3585,0
20241104,153900,14526281535,3585,3585,3585,3585,0
20241104,153800,14526281535,3585,3585,3585,3585,0
20241104,153700,14526281535,3585,3585,3585,3585,0
20241104,153600,14526281535,3585,3585,3585,3585,0
20241104,153500,14526281535,3585,3585,3585,3585,0
20241104,153400,14526281535,3585,3585,3585,3585,0
20241104,153300,14526281535,3585,3585,3585,3585,0
20241104,153200,14526281535,3585,3585,3585,3585,0
20241104,153100,14526281535,3585,3585,3585,3585,0
20241104,153000,14526281535,3585,3585,3585,3585,92502
20241104,152900,14194661865,3580,3580,3580,3580,0
20241104,152800,14194661865,3580,3580,3580,3580,0
20241104,152700,14194661865,3580,3580,3580,3580,0
20241104,152600,14194661865,3580,3580,3580,3580,0
20241104,152500,14194661865,3580,3580,3580,3580,0
20241104,152400,14194661865,3580,3580,3580,3580,0
20241104,152300,14194661865,3580,3580,3580,3580,0
20241104,152200,14194661865,3580,3580,3580,3580,0
20241104,152100,14194661865,3580,3580,3580,3580,0
20241104,152000,14194661865,3580,3580,3580,3580,0
20241104,151900,14194661865,3580,3565,3580,3565,34910
20241104,151800,14069912565,3570,3565,3570,3565,6904
20241104,151700,14045285290,3570,3570,3570,3565,4422
20241104,151600,14029512630,3565,3555,3570,3555,4356
20241104,151500,14013995845,3570,3550,3570,3550,50501
20241104,151400,13834284710,3550,3550,3555,3550,8635
20241104,151300,13803612385,3550,3555,3555,3550,6353
20241104,151200,13781035885,3550,3555,3555,3550,32755
20241104,151100,13664753600,3550,3560,3560,3550,3208
20241104,151000,13653354315,3560,3555,3560,3550,4141
20241104,150900,13638633280,3560,3555,3560,3550,9046
20241104,150800,13606473035,3555,3555,3560,3550,3147
20241104,150700,13595288160,3560,3555,3560,3550,5872
20241104,150600,13574415195,3560,3565,3565,3550,26706
20241104,150500,13479554225,3565,3570,3570,3555,1947
20241104,150400,13472626785,3555,3565,3570,3555,31873
20241104,150300,13359241840,3570,3560,3570,3560,8231
20241104,150200,13329906395,3560,3565,3565,3560,10758
20241104,150100,13291602925,3560,3565,3570,3560,2707
20241104,150000,13281952930,3560,3560,3570,3560,9736
20241104,145900,13247283920,3560,3560,3560,3555,1816
20241104,145800,13240824515,3560,3555,3560,3550,2798
20241104,145700,13230880880,3555,3560,3560,3555,4896
20241104,145600,13213472105,3555,3555,3560,3555,6750
20241104,145500,13189461045,3555,3555,3560,3555,6307
20241104,145400,13167039560,3555,3560,3560,3555,857
20241104,145300,13163992380,3555,3555,3560,3550,15451
20241104,145200,13109058280,3550,3555,3555,3550,13694
20241104,145100,13060441475,3555,3555,3560,3550,9312
20241104,145000,13027345400,3555,3555,3560,3555,22681
20241104,144900,12946711865,3555,3555,3560,3550,34510
20241104,144800,12824039095,3555,3560,3560,3555,2139
20241104,144700,12816426505,3560,3560,3560,3560,6140
20241104,144600,12794568105,3565,3560,3565,3560,4020
20241104,144500,12780256540,3565,3560,3565,3560,1856
20241104,144400,12773642130,3560,3565,3565,3560,3191
20241104,144300,12762266800,3560,3560,3560,3560,150
20241104,144200,12761732800,3560,3565,3565,3560,5148
20241104,144100,12743403255,3560,3565,3570,3560,1624
20241104,144000,12737614270,3565,3565,3570,3565,4013
20241104,143900,12723302905,3565,3565,3575,3565,2950
20241104,143800,12712777070,3570,3565,3570,3565,288
20241104,143700,12711750340,3570,3565,3570,3560,2679
20241104,143600,12702202290,3560,3565,3565,3560,4037
20241104,143500,12687827625,3560,3565,3565,3560,1791
20241104,143400,12681451055,3565,3560,3565,3555,7682
20241104,143300,12654121555,3560,3565,3570,3555,16178
20241104,143200,12596510375,3570,3570,3575,3565,17548
20241104,143100,12533931275,3575,3570,3575,3565,1165
20241104,143000,12529772230,3570,3570,3575,3565,12728
20241104,142900,12484344795,3570,3575,3580,3570,20987
20241104,142800,12409352730,3575,3580,3580,3575,2705
20241104,142700,12399678930,3575,3575,3580,3575,1213
20241104,142600,12395342205,3580,3575,3580,3575,1107
20241104,142500,12391384390,3580,3575,3580,3575,200
20241104,142400,12390668660,3575,3575,3575,3570,2001
20241104,142300,12383520580,3575,3580,3580,3570,6883
20241104,142200,12358911740,3580,3580,3580,3575,1784
20241104,142100,12352532190,3580,3580,3580,3575,1855
20241104,142000,12345895060,3575,3575,3580,3575,2657
20241104,141900,12336393405,3575,3570,3575,3570,6541
20241104,141800,12313035035,3570,3575,3575,3570,647
20241104,141700,12310722400,3575,3575,3580,3570,6400
20241104,141600,12287843170,3570,3570,3570,3570,662
20241104,141500,12285479830,3575,3575,3575,3575,6250
20241104,141400,12263136080,3580,3570,3580,3570,6740
20241104,141300,12239052005,3570,3570,3575,3570,1946
20241104,141200,12232104735,3570,3570,3575,3570,3135
20241104,141100,12220912615,3570,3570,3570,3560,5648
20241104,141000,12200776265,3570,3570,3575,3565,5804
20241104,140900,12180080980,3570,3570,3575,3560,30706
20241104,140800,12070640745,3570,3575,3575,3570,6185
20241104,140700,12048537600,3570,3570,3575,3570,3360
20241104,140600,12036542280,3570,3575,3580,3570,15673
20241104,140500,11980576310,3580,3575,3580,3575,3829
20241104,140400,11966883335,3580,3575,3580,3570,3712
20241104,140300,11953605535,3575,3575,3580,3575,1527
20241104,140200,11948146375,3575,3580,3580,3575,2852
20241104,140100,11937948335,3575,3585,3585,3575,9269
20241104,140000,11904783425,3585,3580,3585,3580,4473
20241104,135900,11888769235,3575,3580,3580,3575,569
20241104,135800,11886734835,3580,3575,3580,3575,8388
20241104,135700,11856705815,3575,3575,3575,3570,3800
20241104,135600,11843122315,3575,3570,3580,3565,14313
20241104,135500,11792008340,3570,3570,3570,3570,6130
20241104,135400,11770124240,3570,3570,3575,3565,14999
20241104,135300,11716590155,3570,3580,3580,3570,18646
20241104,135200,11649997775,3580,3575,3580,3575,7603
20241104,135100,11622816565,3580,3580,3580,3580,668
20241104,135000,11620425125,3580,3575,3580,3575,11832
20241104,134900,11578091475,3575,3580,3585,3575,3566
20241104,134800,11565321510,3585,3580,3585,3575,5045
20241104,134700,11547254120,3580,3580,3585,3575,5660
20241104,134600,11527004560,3580,3580,3585,3575,4906
20241104,134500,11509441080,3580,3580,3580,3575,2679
20241104,134400,11499858095,3580,3575,3580,3575,6452
20241104,134300,11476785860,3575,3580,3580,3575,34061
20241104,134200,11354950435,3585,3585,3585,3580,3420
20241104,134100,11342703585,3585,3585,3585,3580,4227
20241104,134000,11327566145,3585,3585,3585,3580,1253
20241104,133900,11323074520,3585,3585,3585,3580,724
20241104,133800,11320479750,3585,3585,3585,3580,462
20241104,133700,11318823505,3580,3585,3585,3580,12328
20241104,133600,11274647185,3590,3590,3590,3585,595
20241104,133500,11272512580,3590,3590,3590,3590,45
20241104,133400,11272351030,3590,3585,3590,3585,603
20241104,133300,11270188310,3585,3590,3595,3585,786
20241104,133200,11267367205,3590,3595,3595,3585,1807
20241104,133100,11260882280,3585,3590,3590,3585,5665
20241104,133000,11240560545,3590,3585,3590,3585,3541
20241104,132900,11227865900,3585,3590,3590,3585,425
20241104,132800,11226342025,3590,3590,3595,3590,8828
20241104,132700,11194649000,3590,3590,3595,3590,4094
20241104,132600,11179949865,3595,3590,3595,3590,6102
20241104,132500,11158043550,3595,3590,3595,3585,5424
20241104,132400,11138573060,3590,3585,3590,3585,11814
20241104,132300,11096160805,3590,3585,3590,3585,448
20241104,132200,11094554510,3590,3580,3590,3580,549
20241104,132100,11092588560,3580,3585,3590,3580,3235
20241104,132000,11080992510,3585,3585,3590,3580,8871
20241104,131900,11049208345,3590,3585,3590,3580,5737
20241104,131800,11028639425,3585,3585,3585,3580,3160
20241104,131700,11017311080,3590,3585,3590,3580,3863
20241104,131600,11003477690,3585,3585,3585,3580,4506
20241104,131500,10987337300,3585,3585,3590,3585,1509
20241104,131400,10981925010,3590,3590,3590,3585,5118
20241104,131300,10963576505,3590,3595,3595,3585,1560
20241104,131200,10957978355,3590,3590,3590,3590,1656
20241104,131100,10952033315,3590,3590,3590,3585,1766
20241104,131000,10945693655,3590,3590,3590,3590,2267
20241104,130900,10937555125,3590,3585,3595,3585,1908
20241104,130800,10930705445,3590,3585,3590,3585,3490
20241104,130700,10918193780,3590,3595,3595,3590,2142
20241104,130600,10910503925,3590,3595,3595,3590,1030
20241104,130500,10906806210,3590,3590,3590,3590,1465
20241104,130400,10901546860,3590,3595,3595,3590,5724
20241104,130300,10880997180,3595,3590,3595,3585,18752
20241104,130200,10813682625,3585,3590,3590,3585,549
20241104,130100,10811714210,3585,3580,3585,3580,5020
20241104,130000,10793722750,3585,3585,3585,3580,676
20241104,125900,10791301965,3585,3580,3585,3580,9037
20241104,125800,10758946965,3585,3585,3590,3585,2148
20241104,125700,10751246100,3590,3590,3590,3585,7892
20241104,125600,10722945500,3590,3590,3595,3590,2298
20241104,125500,10714695580,3590,3590,3595,3590,470
20241104,125400,10713007825,3590,3595,3595,3590,1060
20241104,125300,10709202270,3590,3595,3600,3590,4818
20241104,125200,10691901430,3595,3595,3600,3595,3196
20241104,125100,10680411760,3595,3595,3600,3590,612
20241104,125000,10678209815,3590,3600,3600,3590,296
20241104,124900,10677144910,3600,3595,3600,3595,5674
20241104,124800,10656746330,3595,3590,3595,3590,405
20241104,124700,10655290620,3595,3590,3595,3590,3185
20241104,124600,10643842655,3595,3590,3595,3590,2728
20241104,124500,10634039075,3590,3590,3590,3590,4540
20241104,124400,10617740475,3585,3585,3590,3585,919
20241104,124300,10614445810,3585,3585,3590,3585,1071
20241104,124200,10610602195,3590,3590,3590,3585,3431
20241104,124100,10598301860,3585,3585,3590,3585,26
20241104,124000,10598208600,3585,3590,3590,3585,5556
20241104,123900,10578272610,3595,3595,3595,3590,71
20241104,123800,10578017615,3590,3580,3595,3580,7527
20241104,123700,10551000200,3585,3585,3590,3580,2472
20241104,123600,10542138555,3585,3585,3590,3585,1543
20241104,123500,10536606400,3585,3590,3590,3585,490
20241104,123400,10534849210,3590,3590,3590,3585,1727
20241104,123300,10528649750,3590,3585,3590,3585,1046
20241104,123200,10524899730,3585,3585,3590,3580,3602
20241104,123100,10512001695,3585,3590,3590,3585,5269
20241104,123000,10493101775,3595,3595,3595,3590,425
20241104,122900,10491575855,3595,3590,3595,3590,630
20241104,122800,10489314070,3590,3585,3595,3585,6902
20241104,122700,10464517680,3590,3595,3595,3585,1451
20241104,122600,10459311395,3595,3595,3595,3585,18219
20241104,122500,10393860365,3595,3595,3595,3595,4235
20241104,122400,10378635540,3595,3595,3600,3595,1964
20241104,122300,10371572075,3595,3595,3600,3595,227
20241104,122200,10370755370,3600,3600,3600,3600,5991
20241104,122100,10349187770,3595,3595,3600,3595,1801
20241104,122000,10342709020,3595,3595,3600,3590,2656
20241104,121900,10333161365,3595,3590,3600,3590,2449
20241104,121800,10324366675,3600,3590,3600,3585,16915
20241104,121700,10263562895,3585,3585,3595,3585,558
20241104,121600,10261557810,3595,3595,3595,3585,8633
20241104,121500,10230563435,3595,3595,3600,3595,2810
20241104,121400,10220461440,3595,3600,3600,3590,7530
20241104,121300,10193402650,3600,3600,3605,3600,7298
20241104,121200,10167129845,3600,3605,3605,3600,3157
20241104,121100,10155762805,3605,3605,3605,3600,2887
20241104,121000,10145359900,3600,3600,3605,3600,3116
20241104,120900,10134141795,3605,3605,3610,3605,2985
20241104,120800,10123380650,3605,3605,3605,3605,6587
20241104,120700,10099634515,3605,3605,3610,3605,4595
20241104,120600,10083047310,3610,3610,3610,3605,9973
20241104,120500,10047054430,3605,3605,3605,3600,4163
20241104,120400,10032049255,3600,3600,3605,3600,3392
20241104,120300,10019830535,3600,3605,3610,3600,6985
20241104,120200,9994640110,3610,3605,3610,3605,13052
20241104,120100,9947537805,3610,3615,3615,3605,15623
20241104,120000,9891137615,3615,3610,3615,3605,16220
20241104,115900,9832545565,3610,3610,3610,3605,15240
20241104,115800,9777536350,3610,3610,3615,3605,17849
20241104,115700,9713109565,3610,3595,3615,3595,63854
20241104,115600,9482954445,3595,3595,3600,3585,10219
20241104,115500,9446182450,3600,3585,3600,3575,12228
20241104,115400,9402292325,3585,3590,3590,3585,2030
20241104,115300,9395009000,3590,3585,3590,3585,1430
20241104,115200,9389878475,3585,3580,3585,3580,15
20241104,115100,9389824725,3590,3595,3595,3580,1400
20241104,115000,9384801490,3590,3580,3595,3570,18538
20241104,114900,9318299995,3570,3570,3570,3570,793
20241104,114800,9315468985,3570,3570,3570,3570,676
20241104,114700,9313055665,3570,3575,3580,3570,3369
20241104,114600,9301011295,3570,3580,3580,3570,2083
20241104,114500,9293562785,3580,3580,3580,3575,3423
20241104,114400,9281308450,3580,3585,3590,3580,2297
20241104,114300,9273078695,3585,3585,3590,3570,9159
20241104,114200,9240311525,3585,3585,3590,3585,288
20241104,114100,9239278585,3585,3585,3585,3585,3411
20241104,114000,9227050150,3585,3575,3585,3570,7475
20241104,113900,9200308645,3575,3580,3585,3575,4404
20241104,113800,9184550285,3580,3585,3590,3575,12717
20241104,113700,9138958780,3590,3590,3590,3585,3379
20241104,113600,9126844900,3585,3585,3590,3580,7440
20241104,113500,9100172205,3585,3585,3590,3580,5891
20241104,113400,9079052520,3585,3580,3585,3580,3135
20241104,113300,9067828445,3585,3585,3585,3580,882
20241104,113200,9064669820,3585,3585,3585,3580,1916
20241104,113100,9057805240,3585,3580,3585,3580,736
20241104,113000,9055167685,3585,3580,3585,3580,1348
20241104,112900,9050340095,3585,3585,3590,3585,2256
20241104,112800,9042251325,3585,3585,3590,3585,2241
20241104,112700,9034217240,3590,3585,3590,3585,23
20241104,112600,9034134730,3585,3590,3590,3585,1730
20241104,112500,9027932610,3590,3585,3590,3585,2558
20241104,112400,9018762080,3590,3585,3590,3585,3463
20241104,112300,9006346665,3585,3585,3585,3580,1050
20241104,112200,9002582430,3585,3585,3590,3580,812
20241104,112100,8999671410,3585,3590,3590,3585,3562
20241104,112000,8986890870,3590,3590,3590,3590,885
20241104,111900,8983713720,3590,3580,3590,3580,6245
20241104,111800,8961329895,3585,3575,3585,3575,7138
20241104,111700,8935764605,3575,3575,3580,3575,5671
20241104,111600,8915478275,3575,3575,3575,3575,967
20241104,111500,8912021250,3570,3575,3575,3570,465
20241104,111400,8910359775,3575,3570,3575,3565,1628
20241104,111300,8904550710,3570,3575,3580,3570,3621
20241104,111200,8891610905,3575,3580,3580,3575,721
20241104,111100,8889030490,3575,3575,3580,3575,6031
20241104,111000,8867469410,3570,3575,3575,3570,977
20241104,110900,8863978350,3575,3570,3575,3570,3521
20241104,110800,8851408095,3570,3570,3575,3570,2369
20241104,110700,8842948160,3570,3550,3570,3550,2672
20241104,110600,8833432835,3565,3555,3565,3550,9998
20241104,110500,8797915070,3555,3555,3560,3555,1983
20241104,110400,8790864865,3555,3555,3555,3555,1491
20241104,110300,8785564360,3555,3560,3565,3555,6090
20241104,110200,8763888390,3560,3560,3565,3560,1251
20241104,110100,8759434820,3555,3560,3560,3555,2368
20241104,110000,8751011875,3560,3560,3560,3560,327
20241104,105900,8749847755,3560,3565,3565,3555,3925
20241104,105800,8735874710,3565,3570,3570,3560,1594
20241104,105700,8730192075,3570,3570,3570,3560,3735
20241104,105600,8716883885,3570,3560,3570,3560,1260
20241104,105500,8712391490,3560,3550,3560,3545,19051
20241104,105400,8644749195,3550,3555,3560,3550,11062
20241104,105300,8605436075,3555,3550,3565,3550,7592
20241104,105200,8578462285,3550,3575,3575,3550,26581
20241104,105100,8483909505,3575,3580,3580,3570,208
20241104,105000,8483165960,3580,3580,3585,3570,1029
20241104,104900,8479487075,3580,3575,3585,3570,2872
20241104,104800,8469213255,3570,3575,3575,3570,6279
20241104,104700,8446795300,3575,3570,3580,3560,4475
20241104,104600,8430837665,3560,3585,3585,3560,22979
20241104,104500,8348849825,3585,3580,3585,3580,526
20241104,104400,8346964155,3580,3580,3585,3575,7220
20241104,104300,8321127390,3575,3570,3575,3570,7449
20241104,104200,8294504845,3570,3575,3575,3570,2291
20241104,104100,8286325385,3575,3570,3575,3570,3217
20241104,104000,8274828910,3570,3570,3575,3565,8008
20241104,103900,8246253515,3570,3570,3580,3570,4013
20241104,103800,8231925475,3570,3575,3580,3570,2686
20241104,103700,8222329875,3580,3580,3585,3575,2279
20241104,103600,8214172765,3580,3575,3585,3575,7156
20241104,103500,8188568845,3575,3580,3580,3575,1899
20241104,103400,8181770780,3580,3585,3585,3580,4619
20241104,103300,8165230795,3585,3590,3595,3585,15455
20241104,103200,8109740825,3590,3590,3595,3585,4431
20241104,103100,8093841085,3595,3600,3600,3595,864
20241104,103000,8090732805,3600,3595,3600,3585,15851
20241104,102900,8033782960,3595,3590,3595,3590,4134
20241104,102800,8018929620,3590,3585,3595,3585,9231
20241104,102700,7985822100,3585,3585,3590,3580,14722
20241104,102600,7933073250,3585,3585,3590,3580,3809
20241104,102500,7919420015,3585,3585,3590,3585,5874
20241104,102400,7898356305,3590,3590,3590,3585,2549
20241104,102300,7889206085,3590,3595,3595,3580,4146
20241104,102200,7874349455,3585,3595,3595,3585,1409
20241104,102100,7869284320,3585,3590,3600,3585,16595
20241104,102000,7809681920,3590,3590,3595,3590,442
20241104,101900,7808094805,3590,3590,3595,3585,11181
20241104,101800,7767955245,3590,3590,3590,3580,1994
20241104,101700,7760810510,3590,3575,3595,3575,12838
20241104,101600,7714847325,3575,3590,3590,3575,24081
20241104,101500,7628615820,3590,3595,3595,3585,14162
20241104,101400,7577794890,3590,3590,3595,3590,3066
20241104,101300,7566781955,3590,3595,3600,3590,4252
20241104,101200,7551507770,3595,3605,3605,3595,2248
20241104,101100,7543422760,3600,3600,3610,3590,5875
20241104,101000,7522280650,3600,3610,3615,3595,36202
20241104,100900,7391795535,3610,3610,3615,3605,14486
20241104,100800,7339493070,3610,3610,3615,3605,23039
20241104,100700,7256328370,3610,3600,3620,3590,144403
20241104,100600,6735580370,3600,3595,3600,3585,25429
20241104,100500,6644254375,3595,3590,3600,3585,49754
20241104,100400,6465464725,3590,3565,3590,3565,11525
20241104,100300,6424201960,3570,3555,3570,3555,10357
20241104,100200,6387278520,3555,3560,3560,3555,7409
20241104,100100,6360930590,3560,3565,3565,3560,3520
20241104,100000,6348391395,3560,3560,3570,3560,7151
20241104,095900,6322911645,3560,3570,3570,3560,5004
20241104,095800,6305086480,3570,3555,3570,3550,8372
20241104,095700,6275301325,3555,3565,3565,3555,7191
20241104,095600,6249697265,3565,3575,3580,3565,5550
20241104,095500,6229877210,3575,3575,3580,3570,3382
20241104,095400,6217785615,3575,3565,3580,3565,3622
20241104,095300,6204847800,3565,3580,3585,3565,10241
20241104,095200,6168199270,3585,3565,3595,3555,75667
20241104,095100,5897004745,3565,3540,3565,3540,28494
20241104,095000,5795826305,3540,3545,3545,3535,7304
20241104,094900,5769967045,3540,3545,3545,3535,5983
20241104,094800,5748776095,3545,3560,3565,3545,27376
20241104,094700,5651344460,3555,3540,3565,3535,28163
20241104,094600,5551314560,3540,3535,3545,3505,19384
20241104,094500,5482918125,3535,3535,3550,3525,32672
20241104,094400,5367255975,3530,3505,3535,3505,25387
20241104,094300,5277845360,3510,3495,3510,3490,24371
20241104,094200,5192531430,3495,3465,3495,3450,70942
20241104,094100,4946890430,3470,3500,3500,3470,65007
20241104,094000,4720893285,3490,3500,3530,3475,70476
20241104,093900,4474446845,3500,3535,3535,3500,111154
20241104,093800,4082783980,3535,3540,3550,3535,26385
20241104,093700,3989430250,3540,3540,3545,3540,14490
20241104,093600,3938118055,3540,3545,3550,3540,21672
20241104,093500,3861321160,3545,3545,3550,3540,51748
20241104,093400,3678049175,3545,3565,3565,3545,84415
20241104,093300,3378042050,3565,3570,3575,3565,11876
20241104,093200,3335673080,3570,3585,3585,3570,3372
20241104,093100,3323609825,3585,3575,3590,3570,6962
20241104,093000,3298681070,3570,3575,3580,3570,9523
20241104,092900,3264661575,3575,3570,3575,3565,12863
20241104,092800,3218738005,3570,3595,3595,3565,57493
20241104,092700,3013229355,3595,3595,3600,3585,16500
20241104,092600,2953939210,3590,3595,3595,3580,5331
20241104,092500,2934786490,3580,3585,3595,3580,17456
20241104,092400,2872114300,3590,3595,3600,3580,26164
20241104,092300,2778125865,3600,3590,3600,3585,39644
20241104,092200,2635590165,3595,3580,3600,3580,13962
20241104,092100,2585466855,3585,3585,3585,3575,10278
20241104,092000,2548662910,3585,3585,3585,3575,6635
20241104,091900,2524906855,3575,3585,3590,3570,36705
20241104,091800,2393522800,3590,3580,3590,3580,6040
20241104,091700,2371849290,3585,3590,3595,3580,22101
20241104,091600,2292558760,3585,3590,3595,3575,10416
20241104,091500,2255160350,3590,3580,3590,3570,25652
20241104,091400,2163372420,3590,3570,3590,3570,11261
20241104,091300,2123085750,3575,3585,3595,3570,35688
20241104,091200,1995290605,3585,3575,3585,3570,12981
20241104,091100,1948856995,3580,3575,3580,3560,29626
20241104,091000,1843099260,3565,3565,3580,3560,23185
20241104,090900,1760383170,3570,3585,3595,3565,22060
20241104,090800,1681533210,3585,3590,3595,3575,24643
20241104,090700,1593140460,3590,3610,3615,3585,66377
20241104,090600,1354193750,3610,3595,3610,3590,27939
20241104,090500,1253597470,3600,3585,3620,3575,77765
20241104,090400,973580395,3585,3575,3585,3570,12920
20241104,090300,927373595,3575,3565,3575,3555,27493
20241104,090200,829430370,3560,3580,3600,3555,82790
20241104,090100,533464915,3575,3575,3585,3570,40729
20241104,090000,387808415,3580,3580,3590,3575,108255