KissMeData/086790/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195500,46597525400,61800,61800,61800,61800,86269
20241111,195400,46597525400,61800,61800,61800,61800,0
20241111,195300,46597525400,61800,61800,61800,61800,0
20241111,195200,46597525400,61800,61800,61800,61800,0
20241111,195100,46597525400,61800,61800,61800,61800,0
20241111,195000,46597525400,61800,61800,61800,61800,0
20241111,194900,46597525400,61800,61800,61800,61800,0
20241111,194800,46597525400,61800,61800,61800,61800,0
20241111,194700,46597525400,61800,61800,61800,61800,0
20241111,194600,46597525400,61800,61800,61800,61800,0
20241111,194500,46597525400,61800,61800,61800,61800,0
20241111,194400,46597525400,61800,61800,61800,61800,0
20241111,194300,46597525400,61800,61800,61800,61800,0
20241111,194200,46597525400,61800,61800,61800,61800,0
20241111,194100,46597525400,61800,61800,61800,61800,0
20241111,194000,46597525400,61800,61800,61800,61800,0
20241111,193900,46597525400,61800,61800,61800,61800,0
20241111,193800,46597525400,61800,61800,61800,61800,0
20241111,193700,46597525400,61800,61800,61800,61800,0
20241111,193600,46597525400,61800,61800,61800,61800,0
20241111,193500,46597525400,61800,61800,61800,61800,0
20241111,193400,46597525400,61800,61800,61800,61800,0
20241111,193300,46597525400,61800,61800,61800,61800,0
20241111,193200,46597525400,61800,61800,61800,61800,0
20241111,193100,46597525400,61800,61800,61800,61800,0
20241111,193000,46597525400,61800,61800,61800,61800,0
20241111,192900,46597525400,61800,61800,61800,61800,0
20241111,192800,46597525400,61800,61800,61800,61800,0
20241111,192700,46597525400,61800,61800,61800,61800,0
20241111,192600,46597525400,61800,61800,61800,61800,0
20241111,192500,46597525400,61800,61800,61800,61800,86269
20241111,192400,46597525400,61800,61800,61800,61800,0
20241111,192300,46597525400,61800,61800,61800,61800,0
20241111,192200,46597525400,61800,61800,61800,61800,0
20241111,192100,46597525400,61800,61800,61800,61800,0
20241111,192000,46597525400,61800,61800,61800,61800,0
20241111,191900,46597525400,61800,61800,61800,61800,0
20241111,191800,46597525400,61800,61800,61800,61800,0
20241111,191700,46597525400,61800,61800,61800,61800,0
20241111,191600,46597525400,61800,61800,61800,61800,0
20241111,191500,46597525400,61800,61800,61800,61800,0
20241111,191400,46597525400,61800,61800,61800,61800,0
20241111,191300,46597525400,61800,61800,61800,61800,0
20241111,191200,46597525400,61800,61800,61800,61800,0
20241111,191100,46597525400,61800,61800,61800,61800,0
20241111,191000,46597525400,61800,61800,61800,61800,0
20241111,190900,46597525400,61800,61800,61800,61800,0
20241111,190800,46597525400,61800,61800,61800,61800,0
20241111,190700,46597525400,61800,61800,61800,61800,0
20241111,190600,46597525400,61800,61800,61800,61800,0
20241111,190500,46597525400,61800,61800,61800,61800,0
20241111,190400,46597525400,61800,61800,61800,61800,0
20241111,190300,46597525400,61800,61800,61800,61800,0
20241111,190200,46597525400,61800,61800,61800,61800,0
20241111,190100,46597525400,61800,61800,61800,61800,0
20241111,190000,46597525400,61800,61800,61800,61800,0
20241111,185900,46597525400,61800,61800,61800,61800,0
20241111,185800,46597525400,61800,61800,61800,61800,0
20241111,185700,46597525400,61800,61800,61800,61800,0
20241111,185600,46597525400,61800,61800,61800,61800,0
20241111,185500,46597525400,61800,61800,61800,61800,86269
20241111,185400,46597525400,61800,61800,61800,61800,0
20241111,185300,46597525400,61800,61800,61800,61800,0
20241111,185200,46597525400,61800,61800,61800,61800,0
20241111,185100,46597525400,61800,61800,61800,61800,0
20241111,185000,46597525400,61800,61800,61800,61800,0
20241111,184900,46597525400,61800,61800,61800,61800,0
20241111,184800,46597525400,61800,61800,61800,61800,0
20241111,184700,46597525400,61800,61800,61800,61800,0
20241111,184600,46597525400,61800,61800,61800,61800,0
20241111,184500,46597525400,61800,61800,61800,61800,0
20241111,184400,46597525400,61800,61800,61800,61800,0
20241111,184300,46597525400,61800,61800,61800,61800,0
20241111,184200,46597525400,61800,61800,61800,61800,0
20241111,184100,46597525400,61800,61800,61800,61800,0
20241111,184000,46597525400,61800,61800,61800,61800,0
20241111,183900,46597525400,61800,61800,61800,61800,0
20241111,183800,46597525400,61800,61800,61800,61800,0
20241111,183700,46597525400,61800,61800,61800,61800,0
20241111,183600,46597525400,61800,61800,61800,61800,0
20241111,183500,46597525400,61800,61800,61800,61800,0
20241111,183400,46597525400,61800,61800,61800,61800,0
20241111,183300,46597525400,61800,61800,61800,61800,0
20241111,183200,46597525400,61800,61800,61800,61800,0
20241111,183100,46597525400,61800,61800,61800,61800,0
20241111,183000,46597525400,61800,61800,61800,61800,0
20241111,182900,46597525400,61800,61800,61800,61800,0
20241111,182800,46597525400,61800,61800,61800,61800,0
20241111,182700,46597525400,61800,61800,61800,61800,0
20241111,182600,46597525400,61800,61800,61800,61800,0
20241111,182500,46597525400,61800,61800,61800,61800,86269
20241111,182400,46597525400,61800,61800,61800,61800,0
20241111,182300,46597525400,61800,61800,61800,61800,0
20241111,182200,46597525400,61800,61800,61800,61800,0
20241111,182100,46597525400,61800,61800,61800,61800,0
20241111,182000,46597525400,61800,61800,61800,61800,0
20241111,181900,46597525400,61800,61800,61800,61800,0
20241111,181800,46597525400,61800,61800,61800,61800,0
20241111,181700,46597525400,61800,61800,61800,61800,0
20241111,181600,46597525400,61800,61800,61800,61800,0
20241111,181500,46597525400,61800,61800,61800,61800,0
20241111,181400,46597525400,61800,61800,61800,61800,0
20241111,181300,46597525400,61800,61800,61800,61800,0
20241111,181200,46597525400,61800,61800,61800,61800,0
20241111,181100,46597525400,61800,61800,61800,61800,0
20241111,181000,46597525400,61800,61800,61800,61800,0
20241111,180900,46597525400,61800,61800,61800,61800,0
20241111,180800,46597525400,61800,61800,61800,61800,0
20241111,180700,46597525400,61800,61800,61800,61800,0
20241111,180600,46597525400,61800,61800,61800,61800,0
20241111,180500,46597525400,61800,61800,61800,61800,0
20241111,180400,46597525400,61800,61800,61800,61800,0
20241111,180300,46597525400,61800,61800,61800,61800,0
20241111,180200,46597525400,61800,61800,61800,61800,0
20241111,180100,46597525400,61800,61800,61800,61800,0
20241111,180000,46597525400,61800,61800,61800,61800,0
20241111,175900,46597525400,61800,61800,61800,61800,0
20241111,175800,46597525400,61800,61800,61800,61800,0
20241111,175700,46597525400,61800,61800,61800,61800,0
20241111,175600,46597525400,61800,61800,61800,61800,0
20241111,175500,46597525400,61800,61800,61800,61800,86269
20241111,175400,46597525400,61800,61800,61800,61800,0
20241111,175300,46597525400,61800,61800,61800,61800,0
20241111,175200,46597525400,61800,61800,61800,61800,0
20241111,175100,46597525400,61800,61800,61800,61800,0
20241111,175000,46597525400,61800,61800,61800,61800,0
20241111,174900,46597525400,61800,61800,61800,61800,0
20241111,174800,46597525400,61800,61800,61800,61800,0
20241111,174700,46597525400,61800,61800,61800,61800,0
20241111,174600,46597525400,61800,61800,61800,61800,0
20241111,174500,46597525400,61800,61800,61800,61800,0
20241111,174400,46597525400,61800,61800,61800,61800,0
20241111,174300,46597525400,61800,61800,61800,61800,0
20241111,174200,46597525400,61800,61800,61800,61800,0
20241111,174100,46597525400,61800,61800,61800,61800,0
20241111,174000,46597525400,61800,61800,61800,61800,0
20241111,173900,46597525400,61800,61800,61800,61800,0
20241111,173800,46597525400,61800,61800,61800,61800,0
20241111,173700,46597525400,61800,61800,61800,61800,0
20241111,173600,46597525400,61800,61800,61800,61800,0
20241111,173500,46597525400,61800,61800,61800,61800,0
20241111,173400,46597525400,61800,61800,61800,61800,0
20241111,173300,46597525400,61800,61800,61800,61800,0
20241111,173200,46597525400,61800,61800,61800,61800,0
20241111,173100,46597525400,61800,61800,61800,61800,0
20241111,173000,46597525400,61800,61800,61800,61800,0
20241111,172900,46597525400,61800,61800,61800,61800,0
20241111,172800,46597525400,61800,61800,61800,61800,0
20241111,172700,46597525400,61800,61800,61800,61800,0
20241111,172600,46597525400,61800,61800,61800,61800,0
20241111,172500,46597525400,61800,61800,61800,61800,86269
20241111,172400,46597525400,61800,61800,61800,61800,0
20241111,172300,46597525400,61800,61800,61800,61800,0
20241111,172200,46597525400,61800,61800,61800,61800,0
20241111,172100,46597525400,61800,61800,61800,61800,0
20241111,172000,46597525400,61800,61800,61800,61800,0
20241111,171900,46597525400,61800,61800,61800,61800,0
20241111,171800,46597525400,61800,61800,61800,61800,0
20241111,171700,46597525400,61800,61800,61800,61800,0
20241111,171600,46597525400,61800,61800,61800,61800,0
20241111,171500,46597525400,61800,61800,61800,61800,0
20241111,171400,46597525400,61800,61800,61800,61800,0
20241111,171300,46597525400,61800,61800,61800,61800,0
20241111,171200,46597525400,61800,61800,61800,61800,0
20241111,171100,46597525400,61800,61800,61800,61800,0
20241111,171000,46597525400,61800,61800,61800,61800,0
20241111,170900,46597525400,61800,61800,61800,61800,0
20241111,170800,46597525400,61800,61800,61800,61800,0
20241111,170700,46597525400,61800,61800,61800,61800,0
20241111,170600,46597525400,61800,61800,61800,61800,0
20241111,170500,46597525400,61800,61800,61800,61800,0
20241111,170400,46597525400,61800,61800,61800,61800,0
20241111,170300,46597525400,61800,61800,61800,61800,0
20241111,170200,46597525400,61800,61800,61800,61800,0
20241111,170100,46597525400,61800,61800,61800,61800,0
20241111,170000,46597525400,61800,61800,61800,61800,0
20241111,165900,46597525400,61800,61800,61800,61800,0
20241111,165800,46597525400,61800,61800,61800,61800,0
20241111,165700,46597525400,61800,61800,61800,61800,0
20241111,165600,46597525400,61800,61800,61800,61800,0
20241111,165500,46597525400,61800,61800,61800,61800,86269
20241111,165400,46597525400,61800,61800,61800,61800,0
20241111,165300,46597525400,61800,61800,61800,61800,0
20241111,165200,46597525400,61800,61800,61800,61800,0
20241111,165100,46597525400,61800,61800,61800,61800,0
20241111,165000,46597525400,61800,61800,61800,61800,0
20241111,164900,46597525400,61800,61800,61800,61800,0
20241111,164800,46597525400,61800,61800,61800,61800,0
20241111,164700,46597525400,61800,61800,61800,61800,0
20241111,164600,46597525400,61800,61800,61800,61800,0
20241111,164500,46597525400,61800,61800,61800,61800,0
20241111,164400,46597525400,61800,61800,61800,61800,0
20241111,164300,46597525400,61800,61800,61800,61800,0
20241111,164200,46597525400,61800,61800,61800,61800,0
20241111,164100,46597525400,61800,61800,61800,61800,0
20241111,164000,46597525400,61800,61800,61800,61800,0
20241111,163900,46597525400,61800,61800,61800,61800,0
20241111,163800,46597525400,61800,61800,61800,61800,0
20241111,163700,46597525400,61800,61800,61800,61800,0
20241111,163600,46597525400,61800,61800,61800,61800,0
20241111,163500,46597525400,61800,61800,61800,61800,0
20241111,163400,46597525400,61800,61800,61800,61800,0
20241111,163300,46597525400,61800,61800,61800,61800,0
20241111,163200,46597525400,61800,61800,61800,61800,0
20241111,163100,46597525400,61800,61800,61800,61800,0
20241111,163000,46597525400,61800,61800,61800,61800,0
20241111,162900,46597525400,61800,61800,61800,61800,0
20241111,162800,46597525400,61800,61800,61800,61800,0
20241111,162700,46597525400,61800,61800,61800,61800,0
20241111,162600,46597525400,61800,61800,61800,61800,0
20241111,162500,46597525400,61800,61800,61800,61800,86269
20241111,162400,46597525400,61800,61800,61800,61800,0
20241111,162300,46597525400,61800,61800,61800,61800,0
20241111,162200,46597525400,61800,61800,61800,61800,0
20241111,162100,46597525400,61800,61800,61800,61800,0
20241111,162000,46597525400,61800,61800,61800,61800,0
20241111,161900,46597525400,61800,61800,61800,61800,0
20241111,161800,46597525400,61800,61800,61800,61800,0
20241111,161700,46597525400,61800,61800,61800,61800,0
20241111,161600,46597525400,61800,61800,61800,61800,0
20241111,161500,46597525400,61800,61800,61800,61800,0
20241111,161400,46597525400,61800,61800,61800,61800,0
20241111,161300,46597525400,61800,61800,61800,61800,0
20241111,161200,46597525400,61800,61800,61800,61800,0
20241111,161100,46597525400,61800,61800,61800,61800,0
20241111,161000,46597525400,61800,61800,61800,61800,0
20241111,160900,46597525400,61800,61800,61800,61800,0
20241111,160800,46597525400,61800,61800,61800,61800,0
20241111,160700,46597525400,61800,61800,61800,61800,0
20241111,160600,46597525400,61800,61800,61800,61800,0
20241111,160500,46597525400,61800,61800,61800,61800,0
20241111,160400,46597525400,61800,61800,61800,61800,0
20241111,160300,46597525400,61800,61800,61800,61800,0
20241111,160200,46597525400,61800,61800,61800,61800,0
20241111,160100,46597525400,61800,61800,61800,61800,0
20241111,160000,46597525400,61800,61800,61800,61800,0
20241111,155900,46597525400,61800,61800,61800,61800,0
20241111,155800,46597525400,61800,61800,61800,61800,0
20241111,155700,46597525400,61800,61800,61800,61800,0
20241111,155600,46597525400,61800,61800,61800,61800,0
20241111,155500,46597525400,61800,61800,61800,61800,86269
20241111,155400,46597525400,61800,61800,61800,61800,0
20241111,155300,46597525400,61800,61800,61800,61800,0
20241111,155200,46597525400,61800,61800,61800,61800,0
20241111,155100,46597525400,61800,61800,61800,61800,0
20241111,155000,46597525400,61800,61800,61800,61800,0
20241111,154900,46597525400,61800,61800,61800,61800,0
20241111,154800,46597525400,61800,61800,61800,61800,0
20241111,154700,46597525400,61800,61800,61800,61800,0
20241111,154600,46597525400,61800,61800,61800,61800,0
20241111,154500,46597525400,61800,61800,61800,61800,0
20241111,154400,46597525400,61800,61800,61800,61800,0
20241111,154300,46597525400,61800,61800,61800,61800,0
20241111,154200,46597525400,61800,61800,61800,61800,0
20241111,154100,46597525400,61800,61800,61800,61800,0
20241111,154000,46597525400,61800,61800,61800,61800,0
20241111,153900,46597525400,61800,61800,61800,61800,0
20241111,153800,46597525400,61800,61800,61800,61800,0
20241111,153700,46597525400,61800,61800,61800,61800,0
20241111,153600,46597525400,61800,61800,61800,61800,0
20241111,153500,46597525400,61800,61800,61800,61800,0
20241111,153400,46597525400,61800,61800,61800,61800,0
20241111,153300,46597525400,61800,61800,61800,61800,0
20241111,153200,46597525400,61800,61800,61800,61800,0
20241111,153100,46597525400,61800,61800,61800,61800,0
20241111,153000,46597525400,61800,61800,61800,61800,86269
20241111,152900,41266101200,62000,62000,62000,62000,0
20241111,152800,41266101200,62000,62000,62000,62000,0
20241111,152700,41266101200,62000,62000,62000,62000,0
20241111,152600,41266101200,62000,62000,62000,62000,0
20241111,152500,41266101200,62000,62000,62000,62000,0
20241111,152400,41266101200,62000,62000,62000,62000,0
20241111,152300,41266101200,62000,62000,62000,62000,0
20241111,152200,41266101200,62000,62000,62000,62000,0
20241111,152100,41266101200,62000,62000,62000,62000,0
20241111,152000,41266101200,62000,62000,62000,62000,0
20241111,151900,41266101200,62000,62100,62300,62000,1537
20241111,151800,41170599100,62000,62000,62100,61900,1067
20241111,151700,41104456500,62000,62000,62100,61900,3460
20241111,151600,40889928400,62100,62000,62100,62000,426
20241111,151500,40863488600,62000,62100,62100,62000,578
20241111,151400,40827608700,62100,62100,62100,62000,2704
20241111,151300,40659952600,62100,62400,62400,62000,20190
20241111,151200,39403823500,62400,62400,62400,62300,1939
20241111,151100,39282860500,62400,62300,62400,62300,786
20241111,151000,39233839300,62300,62300,62400,62200,4321
20241111,150900,38964563100,62300,62200,62300,62200,2988
20241111,150800,38778419500,62300,62200,62300,62200,1630
20241111,150700,38676880600,62300,62200,62300,62200,2257
20241111,150600,38536371400,62300,62300,62300,62200,3611
20241111,150500,38311444100,62300,62200,62300,62200,3180
20241111,150400,38113391100,62200,62200,62300,62100,3209
20241111,150300,37913797100,62100,62200,62200,62100,2056
20241111,150200,37785957700,62200,62200,62200,62100,2035
20241111,150100,37659388100,62200,62100,62200,62100,1812
20241111,150000,37546694000,62100,62000,62200,62000,2161
20241111,145900,37412529500,62000,62200,62200,62000,6975
20241111,145800,36979367900,62200,62100,62200,62100,2889
20241111,145700,36799692300,62200,62200,62200,62100,2938
20241111,145600,36616968200,62200,62200,62200,62100,2274
20241111,145500,36475545300,62200,62000,62200,62000,3201
20241111,145400,36276643500,62000,62100,62100,62000,4811
20241111,145300,35977895200,62100,62000,62100,62000,1560
20241111,145200,35881050000,62000,62000,62100,61900,4548
20241111,145100,35599025400,62000,61900,62000,61900,1620
20241111,145000,35498604400,62000,62000,62000,61900,1517
20241111,144900,35404567600,61900,62000,62000,61900,1914
20241111,144800,35285933500,61900,61900,62000,61800,1515
20241111,144700,35192137100,61800,61900,61900,61800,2373
20241111,144600,35045260200,61800,62000,62000,61800,2961
20241111,144500,34862060200,61900,61900,62000,61800,2144
20241111,144400,34729344500,61900,61900,62000,61800,6295
20241111,144300,34339685100,61900,62000,62000,61900,1808
20241111,144200,34227646700,62000,61900,62000,61800,2535
20241111,144100,34070590600,61900,61900,61900,61800,1963
20241111,144000,33949090200,61900,61900,62000,61800,5379
20241111,143900,33616036300,61900,61900,62000,61800,2132
20241111,143800,33483974500,61900,62000,62000,61800,9044
20241111,143700,32924062500,61900,61900,62000,61800,5077
20241111,143600,32609793300,61900,61900,61900,61800,1016
20241111,143500,32546913000,61800,61900,61900,61800,526
20241111,143400,32514364100,61800,61900,61900,61800,592
20241111,143300,32477733800,61800,61800,61900,61700,3963
20241111,143200,32232827300,61800,61700,61800,61700,866
20241111,143100,32179352300,61700,61800,61800,61700,463
20241111,143000,32150748900,61800,61800,61800,61700,2282
20241111,142900,32009730000,61800,61700,61800,61700,2688
20241111,142800,31843615600,61800,61800,61800,61700,464
20241111,142700,31814958200,61700,61800,61800,61700,359
20241111,142600,31792784000,61700,61700,61800,61600,4322
20241111,142500,31526106200,61700,61700,61700,61600,471
20241111,142400,31497050300,61600,61700,61700,61600,397
20241111,142300,31472570600,61700,61700,61700,61600,310
20241111,142200,31453451500,61700,61700,61700,61600,617
20241111,142100,31415405300,61700,61800,61800,61600,3596
20241111,142000,31193525400,61700,61800,61800,61700,6323
20241111,141900,30803312600,61700,61800,61800,61700,471
20241111,141800,30774212400,61800,61800,61800,61700,1209
20241111,141700,30699536800,61800,61700,61800,61700,475
20241111,141600,30670195200,61800,61700,61800,61700,762
20241111,141500,30623108600,61800,61800,61800,61700,940
20241111,141400,30565019400,61700,61700,61800,61700,2279
20241111,141300,30424187000,61700,61700,61800,61700,639
20241111,141200,30384709000,61800,61600,61800,61500,9223
20241111,141100,29816144300,61600,61600,61600,61500,555
20241111,141000,29781959700,61500,61600,61600,61500,519
20241111,140900,29750010500,61500,61600,61600,61500,533
20241111,140800,29717187900,61600,61600,61600,61500,340
20241111,140700,29696248800,61600,61500,61600,61500,552
20241111,140600,29662260000,61500,61600,61600,61500,278
20241111,140500,29645145100,61600,61500,61600,61500,363
20241111,140400,29622787800,61600,61500,61600,61500,320
20241111,140300,29603093800,61500,61500,61600,61500,465
20241111,140200,29574466200,61500,61600,61600,61500,319
20241111,140100,29554822900,61600,61600,61600,61500,396
20241111,140000,29530433500,61600,61500,61600,61500,536
20241111,135900,29497428800,61600,61500,61600,61500,331
20241111,135800,29477061500,61500,61500,61500,61400,444
20241111,135700,29449762700,61400,61400,61500,61400,247
20241111,135600,29434580300,61400,61400,61500,61400,304
20241111,135500,29415892800,61400,61500,61500,61400,528
20241111,135400,29383427900,61500,61400,61500,61400,3528
20241111,135300,29166790300,61400,61600,61600,61400,866
20241111,135200,29113535100,61500,61400,61500,61300,2660
20241111,135100,28950024800,61400,61400,61400,61300,351
20241111,135000,28928493400,61300,61400,61400,61300,685
20241111,134900,28886442500,61400,61400,61400,61300,1426
20241111,134800,28798896700,61400,61300,61400,61300,1402
20241111,134700,28712825100,61300,61500,61500,61300,4919
20241111,134600,28410804500,61400,61500,61500,61400,1159
20241111,134500,28339543100,61500,61500,61500,61400,325
20241111,134400,28319564500,61400,61400,61500,61400,294
20241111,134300,28301493600,61500,61500,61500,61400,383
20241111,134200,28277943300,61500,61500,61500,61400,249
20241111,134100,28262642200,61400,61400,61500,61400,245
20241111,134000,28247580000,61400,61500,61500,61400,272
20241111,133900,28230862300,61500,61500,61500,61400,264
20241111,133800,28214634500,61400,61500,61500,61400,102
20241111,133700,28208366200,61400,61400,61500,61400,509
20241111,133600,28177073400,61500,61600,61600,61400,6049
20241111,133500,27805047200,61600,61500,61600,61500,342
20241111,133400,27783988200,61600,61600,61600,61500,475
20241111,133300,27754743200,61500,61600,61600,61500,398
20241111,133200,27730234700,61500,61500,61600,61500,390
20241111,133100,27706228800,61500,61500,61600,61500,391
20241111,133000,27682149600,61500,61400,61600,61400,553
20241111,132900,27648137700,61500,61400,61500,61400,297
20241111,132800,27629879000,61400,61400,61500,61400,2942
20241111,132700,27448972700,61400,61500,61500,61400,606
20241111,132600,27411721600,61400,61400,61500,61400,278
20241111,132500,27394631200,61500,61400,61500,61400,415
20241111,132400,27369120300,61500,61500,61500,61400,373
20241111,132300,27346186200,61500,61500,61500,61400,1214
20241111,132200,27271528500,61500,61500,61500,61400,349
20241111,132100,27250070400,61500,61500,61500,61400,924
20241111,132000,27193254600,61500,61500,61500,61400,309
20241111,131900,27174257200,61400,61400,61500,61400,779
20241111,131800,27126353700,61400,61400,61500,61400,463
20241111,131700,27097897100,61400,61500,61500,61400,415
20241111,131600,27072382200,61500,61400,61500,61400,558
20241111,131500,27038069900,61500,61500,61500,61400,239
20241111,131400,27023374500,61500,61500,61500,61400,265
20241111,131300,27007091600,61500,61500,61500,61400,984
20241111,131200,26946581300,61500,61400,61500,61400,207
20241111,131100,26933854000,61500,61400,61500,61400,812
20241111,131000,26883923400,61500,61400,61500,61400,824
20241111,130900,26833269100,61400,61500,61500,61400,2621
20241111,130800,26672081100,61400,61500,61500,61400,148
20241111,130700,26662986500,61500,61400,61500,61400,355
20241111,130600,26641165100,61400,61500,61500,61400,231
20241111,130500,26626966800,61400,61400,61500,61400,101
20241111,130400,26620760800,61400,61400,61500,61400,428
20241111,130300,26594469400,61500,61600,61600,61400,3467
20241111,130200,26381273200,61600,61600,61600,61500,272
20241111,130100,26364526400,61500,61600,61600,61500,350
20241111,130000,26342990500,61500,61600,61600,61500,259
20241111,125900,26327046400,61500,61500,61600,61500,517
20241111,125800,26295218900,61600,61600,61600,61500,477
20241111,125700,26265859000,61500,61500,61600,61500,358
20241111,125600,26243816700,61500,61600,61600,61500,555
20241111,125500,26209636400,61500,61500,61600,61500,311
20241111,125400,26190486000,61500,61600,61600,61500,509
20241111,125300,26159168600,61600,61500,61600,61500,263
20241111,125200,26142976200,61600,61600,61600,61500,213
20241111,125100,26129861300,61600,61600,61700,61500,2317
20241111,125000,25987134400,61500,61600,61600,61500,324
20241111,124900,25967182800,61600,61600,61600,61500,228
20241111,124800,25953141700,61600,61500,61600,61500,465
20241111,124700,25924523500,61600,61500,61600,61500,329
20241111,124600,25904276700,61500,61600,61600,61500,407
20241111,124500,25879217600,61600,61500,61600,61500,511
20241111,124400,25847769700,61600,61600,61600,61500,324
20241111,124300,25827819400,61500,61600,61600,61500,1352
20241111,124200,25744547400,61600,61500,61600,61500,326
20241111,124100,25724489700,61600,61600,61600,61500,440
20241111,124000,25697391500,61500,61600,61600,61500,330
20241111,123900,25677071400,61500,61400,61600,61400,2619
20241111,123800,25516025400,61500,61300,61500,61300,3901
20241111,123700,25276479200,61300,61300,61400,61300,205
20241111,123600,25263902700,61300,61400,61400,61300,400
20241111,123500,25239372000,61400,61400,61400,61300,370
20241111,123400,25216660600,61400,61300,61400,61300,114
20241111,123300,25209666600,61300,61400,61400,61300,153
20241111,123200,25200278500,61300,61400,61400,61300,398
20241111,123100,25175875200,61400,61300,61400,61300,130
20241111,123000,25167899500,61400,61300,61400,61300,656
20241111,122900,25127683400,61300,61300,61400,61300,480
20241111,122800,25098248500,61300,61400,61400,61300,51
20241111,122700,25095119900,61300,61400,61400,61300,147
20241111,122600,25086101800,61400,61300,61400,61200,634
20241111,122500,25047230400,61300,61300,61300,61200,946
20241111,122400,24989247300,61200,61300,61300,61200,158
20241111,122300,24979567900,61300,61300,61400,61200,4069
20241111,122200,24730112400,61300,61400,61400,61300,340
20241111,122100,24709266000,61400,61300,61400,61300,169
20241111,122000,24698895700,61300,61300,61400,61300,290
20241111,121900,24681116700,61400,61300,61400,61300,960
20241111,121800,24622213700,61300,61300,61400,61300,464
20241111,121700,24593754200,61300,61300,61400,61300,396
20241111,121600,24569467900,61400,61300,61400,61300,561
20241111,121500,24535061500,61300,61400,61400,61300,327
20241111,121400,24514997500,61300,61400,61400,61300,433
20241111,121300,24488442200,61300,61300,61400,61300,451
20241111,121200,24460785200,61300,61400,61400,61300,100
20241111,121100,24454646500,61300,61400,61400,61300,221
20241111,121000,24441094300,61400,61300,61400,61300,503
20241111,120900,24410236200,61300,61400,61400,61300,217
20241111,120800,24396916600,61300,61300,61400,61300,141
20241111,120700,24388270100,61300,61200,61300,61200,1870
20241111,120600,24273710400,61200,61200,61300,61200,276
20241111,120500,24256818200,61200,61300,61300,61200,292
20241111,120400,24238944100,61200,61100,61300,61100,3194
20241111,120300,24043448600,61200,61300,61300,61100,6238
20241111,120200,23661666200,61200,61200,61300,61200,992
20241111,120100,23600920300,61300,61200,61300,61200,620
20241111,120000,23562956500,61300,61300,61400,61200,4149
20241111,115900,23308628800,61300,61300,61400,61300,588
20241111,115800,23272578700,61400,61300,61400,61300,260
20241111,115700,23256617200,61300,61400,61400,61300,169
20241111,115600,23246250900,61400,61400,61400,61300,137
20241111,115500,23237846600,61300,61400,61400,61300,375
20241111,115400,23214850000,61300,61400,61400,61300,1849
20241111,115300,23101494100,61400,61400,61500,61300,7169
20241111,115200,22661304700,61500,61500,61500,61400,445
20241111,115100,22633962300,61500,61400,61500,61400,192
20241111,115000,22622164500,61400,61500,61600,61400,573
20241111,114900,22586929300,61500,61500,61500,61400,653
20241111,114800,22546775700,61400,61400,61500,61400,291
20241111,114700,22528885000,61400,61400,61500,61400,2417
20241111,114600,22380256000,61400,61500,61500,61400,186
20241111,114500,22368826900,61500,61400,61500,61400,156
20241111,114400,22359240400,61500,61500,61500,61400,201
20241111,114300,22346883400,61400,61400,61500,61400,505
20241111,114200,22315855600,61500,61500,61500,61400,187
20241111,114100,22304362600,61500,61400,61500,61400,591
20241111,114000,22268023800,61500,61400,61500,61400,201
20241111,113900,22255669100,61400,61400,61500,61400,239
20241111,113800,22240985500,61500,61400,61500,61400,592
20241111,113700,22204598500,61500,61400,61500,61400,253
20241111,113600,22189053500,61400,61500,61500,61400,81
20241111,113500,22184077900,61400,61500,61500,61400,162
20241111,113400,22174120400,61500,61500,61500,61400,130
20241111,113300,22166133300,61500,61500,61600,61400,869
20241111,113200,22112685300,61500,61500,61600,61400,485
20241111,113100,22082857600,61400,61500,61500,61400,172
20241111,113000,22072289600,61400,61500,61500,61300,863
20241111,112900,22019303300,61300,61600,61600,61300,6238
20241111,112800,21635878400,61500,61500,61600,61500,209
20241111,112700,21623019700,61500,61500,61600,61500,506
20241111,112600,21591854000,61500,61500,61700,61500,1920
20241111,112500,21473585000,61600,61600,61600,61500,314
20241111,112400,21454245400,61600,61600,61600,61500,340
20241111,112300,21433309800,61600,61600,61600,61500,318
20241111,112200,21413725300,61500,61600,61700,61500,468
20241111,112100,21384897700,61600,61700,61700,61600,2098
20241111,112000,21255634700,61600,61600,61700,61600,1996
20241111,111900,21132665900,61700,61600,61700,61600,362
20241111,111800,21110345500,61600,61700,61700,61600,1053
20241111,111700,21045421300,61600,61600,61700,61600,406
20241111,111600,21020384500,61600,61700,61700,61600,615
20241111,111500,20982452500,61700,61700,61700,61600,1533
20241111,111400,20887877900,61600,61700,61700,61600,571
20241111,111300,20852673800,61600,61700,61700,61600,663
20241111,111200,20811796800,61700,61600,61700,61600,998
20241111,111100,20750226700,61700,61600,61700,61600,649
20241111,111000,20710218300,61700,61600,61700,61600,557
20241111,110900,20675879900,61700,61700,61700,61600,374
20241111,110800,20652810000,61700,61700,61700,61600,786
20241111,110700,20604362200,61600,61600,61700,61600,524
20241111,110600,20572056900,61700,61600,61700,61600,359
20241111,110500,20549907700,61600,61600,61700,61600,644
20241111,110400,20510185300,61700,61600,61700,61600,436
20241111,110300,20483308500,61700,61600,61700,61600,845
20241111,110200,20431219700,61600,61600,61600,61500,1982
20241111,110100,20309134100,61600,61700,61700,61500,6965
20241111,110000,19880082500,61700,61600,61700,61600,2232
20241111,105900,19742372300,61700,61600,61700,61600,475
20241111,105800,19713076300,61700,61600,61700,61600,391
20241111,105700,19688957300,61600,61600,61700,61600,376
20241111,105600,19665781200,61600,61500,61700,61500,1957
20241111,105500,19545205400,61500,61500,61600,61500,1546
20241111,105400,19449976200,61600,61500,61600,61500,418
20241111,105300,19424237200,61500,61500,61600,61400,4956
20241111,105200,19119433400,61400,61500,61500,61400,235
20241111,105100,19104987300,61400,61400,61500,61400,400
20241111,105000,19080413700,61400,61300,61500,61300,890
20241111,104900,19025752800,61400,61300,61400,61300,362
20241111,104800,19003536600,61400,61400,61400,61300,639
20241111,104700,18964307900,61300,61300,61400,61300,418
20241111,104600,18938650100,61300,61300,61400,61300,629
20241111,104500,18900034000,61300,61400,61400,61300,832
20241111,104400,18848957500,61300,61300,61400,61300,279
20241111,104300,18831834400,61300,61400,61500,61300,1845
20241111,104200,18718546700,61500,61400,61500,61400,476
20241111,104100,18689287800,61400,61400,61500,61300,3133
20241111,104000,18496909900,61400,61300,61400,61300,276
20241111,103900,18479971100,61300,61300,61400,61300,2066
20241111,103800,18353132100,61300,61400,61400,61300,453
20241111,103700,18325348700,61400,61300,61400,61300,261
20241111,103600,18309328100,61300,61300,61400,61300,449
20241111,103500,18281779200,61300,61300,61400,61300,1369
20241111,103400,18197840400,61300,61300,61400,61300,1299
20241111,103300,18118129200,61300,61300,61400,61300,507
20241111,103200,18087021100,61400,61400,61400,61300,735
20241111,103100,18041914600,61400,61300,61400,61300,408
20241111,103000,18016869100,61300,61300,61400,61200,2488
20241111,102900,17864326800,61200,61200,61300,61200,1034
20241111,102800,17800950500,61200,61200,61300,61200,6022
20241111,102700,17432396200,61100,61200,61200,61100,493
20241111,102600,17402237300,61200,61200,61200,61100,392
20241111,102500,17378266500,61100,61100,61200,61100,122
20241111,102400,17370808400,61100,61200,61200,61100,341
20241111,102300,17349957700,61200,61100,61200,61100,288
20241111,102200,17332352400,61200,61200,61200,61100,160
20241111,102100,17322571800,61100,61200,61200,61100,2882
20241111,102000,17146222900,61200,61100,61300,61000,3886
20241111,101900,16908710900,61100,61100,61100,61000,228
20241111,101800,16894795300,61000,61000,61100,61000,338
20241111,101700,16874171800,61100,61100,61100,61000,141
20241111,101600,16865564800,61100,61000,61100,61000,1648
20241111,101500,16765033500,61000,61100,61100,60900,7572
20241111,101400,16303068300,61000,61000,61100,61000,581
20241111,101300,16267624100,61000,61000,61100,61000,7616
20241111,101200,15803022400,61000,61200,61200,61000,9713
20241111,101100,15209431000,61200,61200,61300,61200,236
20241111,101000,15194980600,61200,61200,61300,61200,346
20241111,100900,15173794600,61200,61300,61300,61200,647
20241111,100800,15134165500,61300,61300,61300,61200,1230
20241111,100700,15058840500,61300,61300,61400,61200,1775
20241111,100600,14950034900,61200,61300,61400,61200,6201
20241111,100500,14569489400,61500,61200,61500,61200,9950
20241111,100400,13959096500,61300,61300,61300,61200,3199
20241111,100300,13763310600,61300,61300,61300,61200,206
20241111,100200,13750689200,61300,61300,61400,61300,4562
20241111,100100,13471027100,61300,61400,61400,61300,404
20241111,100000,13446246300,61400,61400,61400,61300,1202
20241111,095900,13372548600,61400,61400,61400,61300,3578
20241111,095800,13153020700,61400,61200,61400,61200,7528
20241111,095700,12691509700,61300,61300,61300,61200,4988
20241111,095600,12386131600,61200,61200,61300,61200,931
20241111,095500,12329111100,61200,61200,61300,61200,1470
20241111,095400,12239128700,61200,61300,61300,61200,3793
20241111,095300,12006698800,61300,61300,61400,61300,660
20241111,095200,11966205200,61400,61300,61400,61300,982
20241111,095100,11905947700,61400,61300,61400,61300,562
20241111,095000,11871475300,61300,61400,61400,61300,742
20241111,094900,11825986700,61300,61400,61400,61300,3604
20241111,094800,11605031500,61300,61400,61400,61300,297
20241111,094700,11586811200,61400,61400,61400,61300,480
20241111,094600,11557354100,61300,61400,61400,61300,1998
20241111,094500,11434686800,61300,61400,61500,61300,1360
20241111,094400,11351185000,61400,61500,61500,61400,951
20241111,094300,11292786000,61500,61400,61500,61400,2739
20241111,094200,11124592100,61400,61500,61500,61400,663
20241111,094100,11083872300,61400,61400,61500,61300,6582
20241111,094000,10679925600,61400,61500,61500,61300,1956
20241111,093900,10559810800,61400,61500,61500,61400,1915
20241111,093800,10442217100,61400,61400,61500,61400,725
20241111,093700,10397674500,61500,61400,61500,61400,1124
20241111,093600,10328644900,61400,61400,61500,61300,3633
20241111,093500,10105635900,61400,61500,61500,61300,10632
20241111,093400,9452758000,61500,61400,61500,61400,491
20241111,093300,9422599700,61400,61400,61500,61400,716
20241111,093200,9378617700,61400,61400,61500,61400,372
20241111,093100,9355754100,61400,61500,61500,61400,762
20241111,093000,9308922600,61500,61500,61500,61400,504
20241111,092900,9277940200,61400,61500,61500,61400,2055
20241111,092800,9151737700,61500,61500,61600,61400,2743
20241111,092700,8983015700,61600,61600,61700,61500,3598
20241111,092600,8761442400,61600,61600,61700,61500,1234
20241111,092500,8685431200,61700,61500,61700,61500,972
20241111,092400,8625486400,61500,61500,61700,61500,3772
20241111,092300,8393142000,61600,61600,61700,61500,3281
20241111,092200,8191046400,61600,61600,61700,61500,1382
20241111,092100,8105914800,61700,61500,61700,61500,2366
20241111,092000,7960272200,61500,61700,61700,61500,3153
20241111,091900,7766257400,61600,61600,61700,61600,1904
20241111,091800,7648956500,61600,61600,61700,61600,2211
20241111,091700,7512647400,61700,61700,61700,61600,2805
20241111,091600,7339809600,61600,61500,61700,61500,6464
20241111,091500,6941777500,61500,61600,61600,61400,2986
20241111,091400,6758171100,61600,61500,61600,61500,798
20241111,091300,6709064900,61500,61500,61600,61400,1458
20241111,091200,6619397600,61500,61600,61600,61400,6248
20241111,091100,6235064100,61600,61500,61600,61400,6157
20241111,091000,5856347100,61500,61300,61500,61300,7204
20241111,090900,5413722200,61300,61600,61700,61300,7771
20241111,090800,4936465200,61700,61800,61800,61600,7451
20241111,090700,4476480200,61800,61500,61800,61500,9509
20241111,090600,3890162100,61600,61500,61600,61400,2131
20241111,090500,3759104400,61500,61400,61600,61400,9621
20241111,090400,3167627900,61400,61200,61500,61200,8001
20241111,090300,2676791400,61200,61100,61300,61000,7274
20241111,090200,2232066200,61100,61100,61200,61100,4629
20241111,090100,1949053700,61200,61200,61300,61000,12381
20241111,090000,1192120800,61300,61100,61400,61000,19495