KissMeData/200710/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,203300,6548575230,17900,17900,17900,17900,10104
20241108,203200,6548575230,17900,17900,17900,17900,0
20241108,203100,6548575230,17900,17900,17900,17900,0
20241108,203000,6548575230,17900,17900,17900,17900,0
20241108,202900,6548575230,17900,17900,17900,17900,0
20241108,202800,6548575230,17900,17900,17900,17900,0
20241108,202700,6548575230,17900,17900,17900,17900,0
20241108,202600,6548575230,17900,17900,17900,17900,0
20241108,202500,6548575230,17900,17900,17900,17900,0
20241108,202400,6548575230,17900,17900,17900,17900,0
20241108,202300,6548575230,17900,17900,17900,17900,0
20241108,202200,6548575230,17900,17900,17900,17900,0
20241108,202100,6548575230,17900,17900,17900,17900,0
20241108,202000,6548575230,17900,17900,17900,17900,0
20241108,201900,6548575230,17900,17900,17900,17900,0
20241108,201800,6548575230,17900,17900,17900,17900,0
20241108,201700,6548575230,17900,17900,17900,17900,0
20241108,201600,6548575230,17900,17900,17900,17900,0
20241108,201500,6548575230,17900,17900,17900,17900,0
20241108,201400,6548575230,17900,17900,17900,17900,0
20241108,201300,6548575230,17900,17900,17900,17900,0
20241108,201200,6548575230,17900,17900,17900,17900,0
20241108,201100,6548575230,17900,17900,17900,17900,0
20241108,201000,6548575230,17900,17900,17900,17900,0
20241108,200900,6548575230,17900,17900,17900,17900,0
20241108,200800,6548575230,17900,17900,17900,17900,0
20241108,200700,6548575230,17900,17900,17900,17900,0
20241108,200600,6548575230,17900,17900,17900,17900,0
20241108,200500,6548575230,17900,17900,17900,17900,0
20241108,200400,6548575230,17900,17900,17900,17900,0
20241108,200300,6548575230,17900,17900,17900,17900,10104
20241108,200200,6548575230,17900,17900,17900,17900,0
20241108,200100,6548575230,17900,17900,17900,17900,0
20241108,200000,6548575230,17900,17900,17900,17900,0
20241108,195900,6548575230,17900,17900,17900,17900,0
20241108,195800,6548575230,17900,17900,17900,17900,0
20241108,195700,6548575230,17900,17900,17900,17900,0
20241108,195600,6548575230,17900,17900,17900,17900,0
20241108,195500,6548575230,17900,17900,17900,17900,0
20241108,195400,6548575230,17900,17900,17900,17900,0
20241108,195300,6548575230,17900,17900,17900,17900,0
20241108,195200,6548575230,17900,17900,17900,17900,0
20241108,195100,6548575230,17900,17900,17900,17900,0
20241108,195000,6548575230,17900,17900,17900,17900,0
20241108,194900,6548575230,17900,17900,17900,17900,0
20241108,194800,6548575230,17900,17900,17900,17900,0
20241108,194700,6548575230,17900,17900,17900,17900,0
20241108,194600,6548575230,17900,17900,17900,17900,0
20241108,194500,6548575230,17900,17900,17900,17900,0
20241108,194400,6548575230,17900,17900,17900,17900,0
20241108,194300,6548575230,17900,17900,17900,17900,0
20241108,194200,6548575230,17900,17900,17900,17900,0
20241108,194100,6548575230,17900,17900,17900,17900,0
20241108,194000,6548575230,17900,17900,17900,17900,0
20241108,193900,6548575230,17900,17900,17900,17900,0
20241108,193800,6548575230,17900,17900,17900,17900,0
20241108,193700,6548575230,17900,17900,17900,17900,0
20241108,193600,6548575230,17900,17900,17900,17900,0
20241108,193500,6548575230,17900,17900,17900,17900,0
20241108,193400,6548575230,17900,17900,17900,17900,0
20241108,193300,6548575230,17900,17900,17900,17900,10104
20241108,193200,6548575230,17900,17900,17900,17900,0
20241108,193100,6548575230,17900,17900,17900,17900,0
20241108,193000,6548575230,17900,17900,17900,17900,0
20241108,192900,6548575230,17900,17900,17900,17900,0
20241108,192800,6548575230,17900,17900,17900,17900,0
20241108,192700,6548575230,17900,17900,17900,17900,0
20241108,192600,6548575230,17900,17900,17900,17900,0
20241108,192500,6548575230,17900,17900,17900,17900,0
20241108,192400,6548575230,17900,17900,17900,17900,0
20241108,192300,6548575230,17900,17900,17900,17900,0
20241108,192200,6548575230,17900,17900,17900,17900,0
20241108,192100,6548575230,17900,17900,17900,17900,0
20241108,192000,6548575230,17900,17900,17900,17900,0
20241108,191900,6548575230,17900,17900,17900,17900,0
20241108,191800,6548575230,17900,17900,17900,17900,0
20241108,191700,6548575230,17900,17900,17900,17900,0
20241108,191600,6548575230,17900,17900,17900,17900,0
20241108,191500,6548575230,17900,17900,17900,17900,0
20241108,191400,6548575230,17900,17900,17900,17900,0
20241108,191300,6548575230,17900,17900,17900,17900,0
20241108,191200,6548575230,17900,17900,17900,17900,0
20241108,191100,6548575230,17900,17900,17900,17900,0
20241108,191000,6548575230,17900,17900,17900,17900,0
20241108,190900,6548575230,17900,17900,17900,17900,0
20241108,190800,6548575230,17900,17900,17900,17900,0
20241108,190700,6548575230,17900,17900,17900,17900,0
20241108,190600,6548575230,17900,17900,17900,17900,0
20241108,190500,6548575230,17900,17900,17900,17900,0
20241108,190400,6548575230,17900,17900,17900,17900,0
20241108,190300,6548575230,17900,17900,17900,17900,10104
20241108,190200,6548575230,17900,17900,17900,17900,0
20241108,190100,6548575230,17900,17900,17900,17900,0
20241108,190000,6548575230,17900,17900,17900,17900,0
20241108,185900,6548575230,17900,17900,17900,17900,0
20241108,185800,6548575230,17900,17900,17900,17900,0
20241108,185700,6548575230,17900,17900,17900,17900,0
20241108,185600,6548575230,17900,17900,17900,17900,0
20241108,185500,6548575230,17900,17900,17900,17900,0
20241108,185400,6548575230,17900,17900,17900,17900,0
20241108,185300,6548575230,17900,17900,17900,17900,0
20241108,185200,6548575230,17900,17900,17900,17900,0
20241108,185100,6548575230,17900,17900,17900,17900,0
20241108,185000,6548575230,17900,17900,17900,17900,0
20241108,184900,6548575230,17900,17900,17900,17900,0
20241108,184800,6548575230,17900,17900,17900,17900,0
20241108,184700,6548575230,17900,17900,17900,17900,0
20241108,184600,6548575230,17900,17900,17900,17900,0
20241108,184500,6548575230,17900,17900,17900,17900,0
20241108,184400,6548575230,17900,17900,17900,17900,0
20241108,184300,6548575230,17900,17900,17900,17900,0
20241108,184200,6548575230,17900,17900,17900,17900,0
20241108,184100,6548575230,17900,17900,17900,17900,0
20241108,184000,6548575230,17900,17900,17900,17900,0
20241108,183900,6548575230,17900,17900,17900,17900,0
20241108,183800,6548575230,17900,17900,17900,17900,0
20241108,183700,6548575230,17900,17900,17900,17900,0
20241108,183600,6548575230,17900,17900,17900,17900,0
20241108,183500,6548575230,17900,17900,17900,17900,0
20241108,183400,6548575230,17900,17900,17900,17900,0
20241108,183300,6548575230,17900,17900,17900,17900,10104
20241108,183200,6548575230,17900,17900,17900,17900,0
20241108,183100,6548575230,17900,17900,17900,17900,0
20241108,183000,6548575230,17900,17900,17900,17900,0
20241108,182900,6548575230,17900,17900,17900,17900,0
20241108,182800,6548575230,17900,17900,17900,17900,0
20241108,182700,6548575230,17900,17900,17900,17900,0
20241108,182600,6548575230,17900,17900,17900,17900,0
20241108,182500,6548575230,17900,17900,17900,17900,0
20241108,182400,6548575230,17900,17900,17900,17900,0
20241108,182300,6548575230,17900,17900,17900,17900,0
20241108,182200,6548575230,17900,17900,17900,17900,0
20241108,182100,6548575230,17900,17900,17900,17900,0
20241108,182000,6548575230,17900,17900,17900,17900,0
20241108,181900,6548575230,17900,17900,17900,17900,0
20241108,181800,6548575230,17900,17900,17900,17900,0
20241108,181700,6548575230,17900,17900,17900,17900,0
20241108,181600,6548575230,17900,17900,17900,17900,0
20241108,181500,6548575230,17900,17900,17900,17900,0
20241108,181400,6548575230,17900,17900,17900,17900,0
20241108,181300,6548575230,17900,17900,17900,17900,0
20241108,181200,6548575230,17900,17900,17900,17900,0
20241108,181100,6548575230,17900,17900,17900,17900,0
20241108,181000,6548575230,17900,17900,17900,17900,0
20241108,180900,6548575230,17900,17900,17900,17900,0
20241108,180800,6548575230,17900,17900,17900,17900,0
20241108,180700,6548575230,17900,17900,17900,17900,0
20241108,180600,6548575230,17900,17900,17900,17900,0
20241108,180500,6548575230,17900,17900,17900,17900,0
20241108,180400,6548575230,17900,17900,17900,17900,0
20241108,180300,6548575230,17900,17900,17900,17900,10104
20241108,180200,6548575230,17900,17900,17900,17900,0
20241108,180100,6548575230,17900,17900,17900,17900,0
20241108,180000,6548575230,17900,17900,17900,17900,0
20241108,175900,6548575230,17900,17900,17900,17900,0
20241108,175800,6548575230,17900,17900,17900,17900,0
20241108,175700,6548575230,17900,17900,17900,17900,0
20241108,175600,6548575230,17900,17900,17900,17900,0
20241108,175500,6548575230,17900,17900,17900,17900,0
20241108,175400,6548575230,17900,17900,17900,17900,0
20241108,175300,6548575230,17900,17900,17900,17900,0
20241108,175200,6548575230,17900,17900,17900,17900,0
20241108,175100,6548575230,17900,17900,17900,17900,0
20241108,175000,6548575230,17900,17900,17900,17900,0
20241108,174900,6548575230,17900,17900,17900,17900,0
20241108,174800,6548575230,17900,17900,17900,17900,0
20241108,174700,6548575230,17900,17900,17900,17900,0
20241108,174600,6548575230,17900,17900,17900,17900,0
20241108,174500,6548575230,17900,17900,17900,17900,0
20241108,174400,6548575230,17900,17900,17900,17900,0
20241108,174300,6548575230,17900,17900,17900,17900,0
20241108,174200,6548575230,17900,17900,17900,17900,0
20241108,174100,6548575230,17900,17900,17900,17900,0
20241108,174000,6548575230,17900,17900,17900,17900,0
20241108,173900,6548575230,17900,17900,17900,17900,0
20241108,173800,6548575230,17900,17900,17900,17900,0
20241108,173700,6548575230,17900,17900,17900,17900,0
20241108,173600,6548575230,17900,17900,17900,17900,0
20241108,173500,6548575230,17900,17900,17900,17900,0
20241108,173400,6548575230,17900,17900,17900,17900,0
20241108,173300,6548575230,17900,17900,17900,17900,10104
20241108,173200,6548575230,17900,17900,17900,17900,0
20241108,173100,6548575230,17900,17900,17900,17900,0
20241108,173000,6548575230,17900,17900,17900,17900,0
20241108,172900,6548575230,17900,17900,17900,17900,0
20241108,172800,6548575230,17900,17900,17900,17900,0
20241108,172700,6548575230,17900,17900,17900,17900,0
20241108,172600,6548575230,17900,17900,17900,17900,0
20241108,172500,6548575230,17900,17900,17900,17900,0
20241108,172400,6548575230,17900,17900,17900,17900,0
20241108,172300,6548575230,17900,17900,17900,17900,0
20241108,172200,6548575230,17900,17900,17900,17900,0
20241108,172100,6548575230,17900,17900,17900,17900,0
20241108,172000,6548575230,17900,17900,17900,17900,0
20241108,171900,6548575230,17900,17900,17900,17900,0
20241108,171800,6548575230,17900,17900,17900,17900,0
20241108,171700,6548575230,17900,17900,17900,17900,0
20241108,171600,6548575230,17900,17900,17900,17900,0
20241108,171500,6548575230,17900,17900,17900,17900,0
20241108,171400,6548575230,17900,17900,17900,17900,0
20241108,171300,6548575230,17900,17900,17900,17900,0
20241108,171200,6548575230,17900,17900,17900,17900,0
20241108,171100,6548575230,17900,17900,17900,17900,0
20241108,171000,6548575230,17900,17900,17900,17900,0
20241108,170900,6548575230,17900,17900,17900,17900,0
20241108,170800,6548575230,17900,17900,17900,17900,0
20241108,170700,6548575230,17900,17900,17900,17900,0
20241108,170600,6548575230,17900,17900,17900,17900,0
20241108,170500,6548575230,17900,17900,17900,17900,0
20241108,170400,6548575230,17900,17900,17900,17900,0
20241108,170300,6548575230,17900,17900,17900,17900,10104
20241108,170200,6548575230,17900,17900,17900,17900,0
20241108,170100,6548575230,17900,17900,17900,17900,0
20241108,170000,6548575230,17900,17900,17900,17900,0
20241108,165900,6548575230,17900,17900,17900,17900,0
20241108,165800,6548575230,17900,17900,17900,17900,0
20241108,165700,6548575230,17900,17900,17900,17900,0
20241108,165600,6548575230,17900,17900,17900,17900,0
20241108,165500,6548575230,17900,17900,17900,17900,0
20241108,165400,6548575230,17900,17900,17900,17900,0
20241108,165300,6548575230,17900,17900,17900,17900,0
20241108,165200,6548575230,17900,17900,17900,17900,0
20241108,165100,6548575230,17900,17900,17900,17900,0
20241108,165000,6548575230,17900,17900,17900,17900,0
20241108,164900,6548575230,17900,17900,17900,17900,0
20241108,164800,6548575230,17900,17900,17900,17900,0
20241108,164700,6548575230,17900,17900,17900,17900,0
20241108,164600,6548575230,17900,17900,17900,17900,0
20241108,164500,6548575230,17900,17900,17900,17900,0
20241108,164400,6548575230,17900,17900,17900,17900,0
20241108,164300,6548575230,17900,17900,17900,17900,0
20241108,164200,6548575230,17900,17900,17900,17900,0
20241108,164100,6548575230,17900,17900,17900,17900,0
20241108,164000,6548575230,17900,17900,17900,17900,0
20241108,163900,6548575230,17900,17900,17900,17900,0
20241108,163800,6548575230,17900,17900,17900,17900,0
20241108,163700,6548575230,17900,17900,17900,17900,0
20241108,163600,6548575230,17900,17900,17900,17900,0
20241108,163500,6548575230,17900,17900,17900,17900,0
20241108,163400,6548575230,17900,17900,17900,17900,0
20241108,163300,6548575230,17900,17900,17900,17900,10104
20241108,163200,6548575230,17900,17900,17900,17900,0
20241108,163100,6548575230,17900,17900,17900,17900,0
20241108,163000,6548575230,17900,17900,17900,17900,0
20241108,162900,6548575230,17900,17900,17900,17900,0
20241108,162800,6548575230,17900,17900,17900,17900,0
20241108,162700,6548575230,17900,17900,17900,17900,0
20241108,162600,6548575230,17900,17900,17900,17900,0
20241108,162500,6548575230,17900,17900,17900,17900,0
20241108,162400,6548575230,17900,17900,17900,17900,0
20241108,162300,6548575230,17900,17900,17900,17900,0
20241108,162200,6548575230,17900,17900,17900,17900,0
20241108,162100,6548575230,17900,17900,17900,17900,0
20241108,162000,6548575230,17900,17900,17900,17900,0
20241108,161900,6548575230,17900,17900,17900,17900,0
20241108,161800,6548575230,17900,17900,17900,17900,0
20241108,161700,6548575230,17900,17900,17900,17900,0
20241108,161600,6548575230,17900,17900,17900,17900,0
20241108,161500,6548575230,17900,17900,17900,17900,0
20241108,161400,6548575230,17900,17900,17900,17900,0
20241108,161300,6548575230,17900,17900,17900,17900,0
20241108,161200,6548575230,17900,17900,17900,17900,0
20241108,161100,6548575230,17900,17900,17900,17900,0
20241108,161000,6548575230,17900,17900,17900,17900,0
20241108,160900,6548575230,17900,17900,17900,17900,0
20241108,160800,6548575230,17900,17900,17900,17900,0
20241108,160700,6548575230,17900,17900,17900,17900,0
20241108,160600,6548575230,17900,17900,17900,17900,0
20241108,160500,6548575230,17900,17900,17900,17900,0
20241108,160400,6548575230,17900,17900,17900,17900,0
20241108,160300,6548575230,17900,17900,17900,17900,10104
20241108,160200,6548575230,17900,17900,17900,17900,0
20241108,160100,6548575230,17900,17900,17900,17900,0
20241108,160000,6548575230,17900,17900,17900,17900,0
20241108,155900,6548575230,17900,17900,17900,17900,0
20241108,155800,6548575230,17900,17900,17900,17900,0
20241108,155700,6548575230,17900,17900,17900,17900,0
20241108,155600,6548575230,17900,17900,17900,17900,0
20241108,155500,6548575230,17900,17900,17900,17900,0
20241108,155400,6548575230,17900,17900,17900,17900,0
20241108,155300,6548575230,17900,17900,17900,17900,0
20241108,155200,6548575230,17900,17900,17900,17900,0
20241108,155100,6548575230,17900,17900,17900,17900,0
20241108,155000,6548575230,17900,17900,17900,17900,0
20241108,154900,6548575230,17900,17900,17900,17900,0
20241108,154800,6548575230,17900,17900,17900,17900,0
20241108,154700,6548575230,17900,17900,17900,17900,0
20241108,154600,6548575230,17900,17900,17900,17900,0
20241108,154500,6548575230,17900,17900,17900,17900,0
20241108,154400,6548575230,17900,17900,17900,17900,0
20241108,154300,6548575230,17900,17900,17900,17900,0
20241108,154200,6548575230,17900,17900,17900,17900,0
20241108,154100,6548575230,17900,17900,17900,17900,0
20241108,154000,6548575230,17900,17900,17900,17900,0
20241108,153900,6548575230,17900,17900,17900,17900,0
20241108,153800,6548575230,17900,17900,17900,17900,0
20241108,153700,6548575230,17900,17900,17900,17900,0
20241108,153600,6548575230,17900,17900,17900,17900,0
20241108,153500,6548575230,17900,17900,17900,17900,0
20241108,153400,6548575230,17900,17900,17900,17900,0
20241108,153300,6548575230,17900,17900,17900,17900,10104
20241108,153200,6548575230,17900,17900,17900,17900,0
20241108,153100,6548575230,17900,17900,17900,17900,0
20241108,153000,6548575230,17900,17900,17900,17900,10104
20241108,152900,6367713630,17940,17940,17940,17940,0
20241108,152800,6367713630,17940,17940,17940,17940,0
20241108,152700,6367713630,17940,17940,17940,17940,0
20241108,152600,6367713630,17940,17940,17940,17940,0
20241108,152500,6367713630,17940,17940,17940,17940,0
20241108,152400,6367713630,17940,17940,17940,17940,0
20241108,152300,6367713630,17940,17940,17940,17940,0
20241108,152200,6367713630,17940,17940,17940,17940,0
20241108,152100,6367713630,17940,17940,17940,17940,0
20241108,152000,6367713630,17940,17940,17940,17940,0
20241108,151900,6367713630,17940,17880,17950,17870,1594
20241108,151800,6339121370,17950,17950,17950,17880,367
20241108,151700,6332535980,17950,17950,17950,17940,476
20241108,151600,6323992460,17950,17880,17950,17880,912
20241108,151500,6307674740,17880,17840,17900,17830,354
20241108,151400,6301347740,17840,17850,17960,17840,786
20241108,151300,6287310650,17970,17870,17970,17850,1664
20241108,151200,6257501340,17870,17930,17950,17870,390
20241108,151100,6250521100,17880,17910,17910,17880,721
20241108,151000,6237612440,17910,17880,17910,17860,200
20241108,150900,6234033100,17880,17880,17900,17860,983
20241108,150800,6216453710,17900,17880,17900,17860,787
20241108,150700,6202386410,17870,17900,17900,17870,2393
20241108,150600,6159579030,17900,17890,17900,17890,177
20241108,150500,6156411340,17890,17860,17890,17860,204
20241108,150400,6152766560,17860,17880,17880,17830,2429
20241108,150300,6109395900,17880,17900,17920,17880,780
20241108,150200,6095441200,17900,17910,17910,17900,642
20241108,150100,6083948870,17920,17920,17920,17900,244
20241108,150000,6079579500,17900,17890,17900,17890,847
20241108,145900,6064422680,17900,17880,17900,17870,1129
20241108,145800,6044233260,17880,17930,17930,17880,1251
20241108,145700,6021832330,17930,17930,17960,17900,3208
20241108,145600,5964393240,17960,17930,17960,17910,803
20241108,145500,5950002830,17930,17930,17930,17910,1474
20241108,145400,5923584230,17930,17960,17960,17930,192
20241108,145300,5920140630,17960,17990,17990,17940,872
20241108,145200,5904481050,17990,18030,18030,17990,312
20241108,145100,5898866870,18000,17990,18030,17990,688
20241108,145000,5886483750,17990,17990,17990,17960,18
20241108,144900,5886160230,17990,18000,18000,17970,264
20241108,144800,5881412740,18000,17990,18000,17980,110
20241108,144700,5879433770,18000,18080,18080,17990,1241
20241108,144600,5857082930,18080,18130,18130,18050,1598
20241108,144500,5828223130,18130,18130,18130,18080,348
20241108,144400,5821916240,18130,18080,18130,18060,275
20241108,144300,5816943740,18080,18100,18140,18070,1100
20241108,144200,5797013970,18110,18060,18110,18060,268
20241108,144100,5792167040,18110,18050,18110,18050,3683
20241108,144000,5725663350,18050,18050,18050,18040,1165
20241108,143900,5704635210,18050,18050,18050,18020,829
20241108,143800,5689687460,18020,18050,18050,18020,399
20241108,143700,5682491460,18050,18020,18050,18010,819
20241108,143600,5667724570,18020,18010,18020,18000,755
20241108,143500,5654130210,18010,18010,18020,18010,114
20241108,143400,5652076710,18000,18000,18020,18000,50
20241108,143300,5651176570,18020,18020,18020,18010,26
20241108,143200,5650708090,18020,17990,18020,17990,579
20241108,143100,5640289450,17990,17970,17990,17970,206
20241108,143000,5636587610,17970,17930,17970,17930,63
20241108,142900,5635455600,17970,17950,17980,17920,388
20241108,142800,5628495440,17950,17990,17990,17950,1812
20241108,142700,5595963790,17990,17970,17990,17970,140
20241108,142600,5593446500,17980,17990,18000,17980,169
20241108,142500,5590407350,18000,18010,18010,18000,42
20241108,142400,5589651320,18010,17990,18010,17980,436
20241108,142300,5581809680,17990,17980,18020,17980,234
20241108,142200,5577599960,17970,17970,17970,17970,187
20241108,142100,5574239570,17970,18010,18010,17970,1056
20241108,142000,5555221290,18010,17940,18010,17930,147
20241108,141900,5552582540,17930,17930,17930,17930,416
20241108,141800,5545123660,17930,18020,18020,17890,714
20241108,141700,5532336510,18030,17960,18040,17920,1313
20241108,141600,5508779740,18060,18060,18060,17960,217
20241108,141500,5504868040,18070,17960,18070,17950,507
20241108,141400,5495758860,17950,17960,17960,17950,325
20241108,141300,5489924750,17950,17950,17980,17950,69
20241108,141200,5488685110,17980,17950,17980,17950,137
20241108,141100,5486225930,17950,17950,17950,17950,98
20241108,141000,5484466830,17950,17970,17970,17940,362
20241108,140900,5477969050,17940,17970,17970,17940,489
20241108,140800,5469187870,17980,18050,18050,17980,364
20241108,140700,5462639410,18040,18050,18090,17990,429
20241108,140600,5454905610,18050,18060,18060,17950,1751
20241108,140500,5423384540,18070,18020,18110,18010,470
20241108,140400,5414900590,18030,18030,18030,17990,499
20241108,140300,5405919280,18030,17950,18090,17950,1004
20241108,140200,5387861340,17950,17870,17950,17870,758
20241108,140100,5374269620,17850,17850,17850,17850,87
20241108,140000,5372716670,17820,17900,17920,17820,1136
20241108,135900,5352382650,17900,17860,17900,17860,310
20241108,135800,5346837110,17850,17900,17900,17770,2562
20241108,135700,5301261740,17900,17840,17900,17840,1130
20241108,135600,5281080570,17840,17800,17840,17790,233
20241108,135500,5276931600,17800,17850,17870,17800,653
20241108,135400,5265294870,17870,17870,17870,17800,71
20241108,135300,5264027150,17880,17880,17880,17780,283
20241108,135200,5258977590,17770,17950,17950,17770,9635
20241108,135100,5087085120,17960,17970,17970,17960,14
20241108,135000,5086833650,17910,17900,17960,17900,2227
20241108,134900,5046885600,17900,17900,17940,17900,158
20241108,134800,5044052840,17890,17920,17930,17860,5021
20241108,134700,4954164660,17930,17930,17940,17920,1312
20241108,134600,4930648130,17930,17970,18000,17920,2055
20241108,134500,4893784060,17980,17970,17980,17970,2467
20241108,134400,4849444210,17970,18020,18070,17960,6026
20241108,134300,4741027690,18010,18010,18010,18010,40
20241108,134200,4740307290,18000,18040,18090,18000,911
20241108,134100,4723859260,18060,18080,18080,18000,4887
20241108,134000,4635814370,18080,18090,18090,18040,972
20241108,133900,4618256610,18090,18110,18110,18090,21
20241108,133800,4617876670,18090,18090,18090,18090,16
20241108,133700,4617587230,18080,18120,18120,18080,120
20241108,133600,4615416830,18120,18120,18120,18070,662
20241108,133500,4603446230,18120,18130,18130,18100,582
20241108,133400,4592901520,18130,18150,18170,18130,799
20241108,133300,4578388870,18200,18140,18200,18130,255
20241108,133200,4573757450,18150,18200,18200,18150,493
20241108,133100,4564805000,18200,18170,18200,18170,401
20241108,133000,4557517290,18200,18180,18200,18160,116
20241108,132900,4555410570,18170,18200,18200,18170,5
20241108,132800,4555319660,18200,18190,18200,18150,221
20241108,132700,4551300330,18200,18140,18200,18140,601
20241108,132600,4540387750,18100,18150,18150,18100,30
20241108,132500,4539843780,18090,18100,18130,18090,419
20241108,132400,4532251870,18100,18100,18130,18100,52
20241108,132300,4531310550,18130,18100,18130,18000,4224
20241108,132200,4455160590,18100,18080,18110,18060,669
20241108,132100,4443070090,18080,18080,18080,18080,220
20241108,132000,4439092490,18080,18080,18120,18070,1660
20241108,131900,4409067730,18100,18090,18100,18090,485
20241108,131800,4400291350,18100,18100,18110,18090,999
20241108,131700,4382208430,18110,18100,18120,18100,384
20241108,131600,4375257460,18100,18180,18180,18100,5620
20241108,131500,4273344030,18180,18270,18270,18180,1311
20241108,131400,4249492800,18270,18230,18280,18180,280
20241108,131300,4244395570,18230,18250,18290,18230,1507
20241108,131200,4216897920,18230,18240,18250,18230,1200
20241108,131100,4195000960,18250,18250,18250,18230,843
20241108,131000,4179617570,18230,18170,18230,18170,3889
20241108,130900,4108767000,18220,18160,18220,18160,416
20241108,130800,4101205900,18160,18160,18180,18160,711
20241108,130700,4088293270,18160,18160,18230,18150,383
20241108,130600,4081337150,18150,18200,18210,18150,1236
20241108,130500,4058875780,18200,18220,18220,18200,1301
20241108,130400,4035190600,18210,18250,18250,18210,750
20241108,130300,4021519970,18230,18260,18260,18230,1419
20241108,130200,3995629560,18250,18260,18260,18250,161
20241108,130100,3992690680,18260,18270,18270,18260,141
20241108,130000,3990115760,18250,18290,18290,18250,1001
20241108,125900,3971834770,18280,18340,18400,18270,1573
20241108,125800,3942983200,18280,18300,18300,18240,1268
20241108,125700,3919818920,18300,18300,18310,18300,108
20241108,125600,3917842120,18300,18310,18310,18300,460
20241108,125500,3909422910,18310,18380,18380,18310,3569
20241108,125400,3843931500,18380,18390,18390,18380,202
20241108,125300,3840216900,18390,18390,18390,18390,288
20241108,125200,3834920580,18400,18390,18400,18390,143
20241108,125100,3832290610,18390,18410,18410,18390,600
20241108,125000,3821251840,18400,18420,18420,18400,152
20241108,124900,3818453830,18410,18410,18410,18410,0
20241108,124800,3818453830,18410,18420,18420,18410,20
20241108,124700,3818085500,18430,18430,18430,18420,33
20241108,124600,3817477480,18420,18420,18420,18420,0
20241108,124500,3817477480,18420,18420,18420,18420,0
20241108,124400,3817477480,18420,18400,18420,18400,253
20241108,124300,3812821680,18400,18400,18400,18400,389
20241108,124200,3805664080,18380,18390,18400,18380,2049
20241108,124100,3767969040,18370,18400,18400,18370,613
20241108,124000,3756700490,18390,18380,18390,18380,15
20241108,123900,3756424670,18380,18380,18400,18380,28
20241108,123800,3755910010,18400,18410,18410,18380,153
20241108,123700,3753096240,18420,18410,18420,18410,63
20241108,123600,3751936310,18410,18420,18420,18410,207
20241108,123500,3748125110,18420,18400,18430,18400,182
20241108,123400,3744775340,18400,18400,18400,18400,0
20241108,123300,3744775340,18400,18400,18400,18400,5
20241108,123200,3744683340,18370,18440,18440,18370,353
20241108,123100,3738181090,18450,18410,18450,18370,1164
20241108,123000,3716777660,18380,18390,18400,18380,440
20241108,122900,3708685860,18390,18400,18400,18390,14
20241108,122800,3708428300,18400,18400,18400,18400,5
20241108,122700,3708336300,18410,18410,18410,18410,109
20241108,122600,3706329610,18340,18340,18360,18340,22
20241108,122500,3705925930,18340,18410,18410,18340,13
20241108,122400,3705686810,18420,18430,18430,18420,2
20241108,122300,3705649960,18300,18460,18460,18270,4292
20241108,122200,3626871210,18440,18430,18440,18430,512
20241108,122100,3617431010,18430,18440,18440,18400,16
20241108,122000,3617136090,18380,18450,18460,18380,309
20241108,121900,3611447790,18450,18370,18450,18360,290
20241108,121800,3606110390,18370,18370,18390,18350,974
20241108,121700,3588220840,18390,18380,18390,18370,254
20241108,121600,3583552840,18380,18430,18430,18380,1500
20241108,121500,3555948660,18430,18430,18450,18430,288
20241108,121400,3550638810,18430,18430,18440,18420,616
20241108,121300,3539285810,18430,18450,18460,18430,1348
20241108,121200,3514422720,18450,18470,18470,18450,910
20241108,121100,3497626130,18460,18480,18510,18460,1499
20241108,121000,3469936800,18480,18500,18500,18480,1114
20241108,120900,3449341190,18500,18500,18500,18500,832
20241108,120800,3433949190,18500,18520,18520,18500,4194
20241108,120700,3356360100,18500,18500,18510,18500,144
20241108,120600,3353695730,18500,18510,18510,18500,671
20241108,120500,3341276230,18510,18500,18510,18500,609
20241108,120400,3330009290,18500,18510,18510,18500,241
20241108,120300,3325548400,18500,18500,18500,18500,447
20241108,120200,3317278900,18500,18520,18520,18500,243
20241108,120100,3312781990,18520,18510,18520,18510,104
20241108,120000,3310855920,18500,18500,18510,18500,152
20241108,115900,3308043860,18500,18500,18510,18500,324
20241108,115800,3302048730,18500,18540,18540,18500,2943
20241108,115700,3247560810,18560,18540,18560,18540,260
20241108,115600,3242740270,18540,18560,18560,18540,238
20241108,115500,3238326160,18560,18550,18560,18550,137
20241108,115400,3235784510,18560,18560,18560,18550,20
20241108,115300,3235413430,18550,18560,18560,18550,79
20241108,115200,3233947480,18550,18550,18550,18550,0
20241108,115100,3233947480,18550,18560,18580,18550,992
20241108,115000,3215536890,18560,18560,18570,18560,157
20241108,114900,3212622960,18560,18560,18560,18560,70
20241108,114800,3211323760,18560,18560,18560,18560,36
20241108,114700,3210655600,18560,18550,18560,18550,134
20241108,114600,3208169870,18540,18550,18550,18540,151
20241108,114500,3205368880,18550,18560,18560,18540,310
20241108,114400,3199617660,18560,18570,18570,18560,132
20241108,114300,3197167130,18570,18570,18570,18570,0
20241108,114200,3197167130,18570,18570,18570,18570,93
20241108,114100,3195440120,18570,18570,18570,18550,215
20241108,114000,3191450750,18570,18560,18570,18560,52
20241108,113900,3190485420,18550,18550,18550,18550,114
20241108,113800,3188370720,18550,18550,18560,18550,159
20241108,113700,3185420720,18560,18550,18560,18550,6
20241108,113600,3185309370,18550,18560,18560,18550,297
20241108,113500,3179799700,18560,18580,18580,18560,202
20241108,113400,3176050330,18580,18560,18580,18560,42
20241108,113300,3175270590,18560,18560,18560,18550,51
20241108,113200,3174324040,18550,18630,18650,18550,2075
20241108,113100,3135719020,18630,18650,18650,18630,50
20241108,113000,3134787320,18630,18650,18650,18630,60
20241108,112900,3133669500,18630,18650,18650,18630,4
20241108,112800,3133594940,18650,18650,18650,18650,10
20241108,112700,3133408440,18650,18620,18650,18620,48
20241108,112600,3132514650,18620,18620,18650,18610,84
20241108,112500,3130949080,18610,18610,18610,18610,0
20241108,112400,3130949080,18610,18620,18620,18610,83
20241108,112300,3129403970,18610,18640,18660,18610,310
20241108,112200,3123626860,18640,18670,18670,18640,607
20241108,112100,3112306140,18680,18660,18680,18660,3
20241108,112000,3112250140,18670,18690,18690,18670,209
20241108,111900,3108347570,18690,18670,18690,18660,102
20241108,111800,3106443180,18670,18660,18670,18660,295
20241108,111700,3100935620,18660,18690,18700,18660,270
20241108,111600,3095892710,18690,18640,18690,18640,24
20241108,111500,3095444350,18700,18710,18710,18630,61
20241108,111400,3094306150,18660,18710,18720,18650,971
20241108,111300,3076176730,18650,18640,18650,18620,693
20241108,111200,3063262770,18630,18570,18730,18570,3039
20241108,111100,3006542460,18530,18520,18570,18520,46
20241108,111000,3005688830,18510,18520,18520,18510,412
20241108,110900,2998062590,18510,18520,18520,18510,439
20241108,110800,2989933540,18520,18520,18520,18510,309
20241108,110700,2984211090,18520,18520,18520,18520,102
20241108,110600,2982322050,18600,18500,18600,18500,656
20241108,110500,2970146750,18510,18510,18600,18510,2170
20241108,110400,2929956380,18510,18510,18510,18510,543
20241108,110300,2919905450,18510,18550,18550,18510,6534
20241108,110200,2798845060,18550,18580,18580,18550,232
20241108,110100,2794539930,18580,18570,18580,18560,92
20241108,110000,2792831430,18570,18570,18570,18570,58
20241108,105900,2791754370,18560,18540,18560,18540,252
20241108,105800,2787080150,18540,18560,18560,18540,916
20241108,105700,2770089760,18560,18570,18570,18550,722
20241108,105600,2756692660,18570,18600,18600,18570,130
20241108,105500,2754277880,18600,18610,18610,18600,31
20241108,105400,2753701220,18610,18640,18640,18610,632
20241108,105300,2741932490,18630,18640,18660,18630,252
20241108,105200,2737234430,18650,18650,18650,18650,429
20241108,105100,2729233580,18630,18650,18650,18620,161
20241108,105000,2726233710,18620,18610,18620,18610,20
20241108,104900,2725861420,18650,18610,18650,18610,56
20241108,104800,2724819220,18610,18640,18660,18610,261
20241108,104700,2719953620,18630,18640,18640,18630,44
20241108,104600,2719133480,18650,18650,18650,18630,97
20241108,104500,2717324470,18650,18650,18650,18650,3
20241108,104400,2717268520,18580,18620,18650,18580,325
20241108,104300,2711215450,18620,18620,18620,18570,14
20241108,104200,2710955270,18560,18560,18620,18560,498
20241108,104100,2701699670,18550,18570,18570,18550,61
20241108,104000,2700567230,18570,18560,18570,18550,65
20241108,103900,2699361290,18560,18570,18570,18560,14
20241108,103800,2699101320,18570,18570,18570,18550,43
20241108,103700,2698303390,18560,18570,18580,18560,942
20241108,103600,2680816210,18600,18570,18600,18570,385
20241108,103500,2673658120,18590,18570,18590,18570,168
20241108,103400,2670538280,18570,18600,18600,18570,197
20241108,103300,2666877980,18600,18600,18620,18600,36
20241108,103200,2666208360,18600,18600,18600,18580,258
20241108,103100,2661412930,18600,18590,18600,18590,2
20241108,103000,2661375740,18590,18590,18590,18590,0
20241108,102900,2661375740,18590,18590,18590,18590,134
20241108,102800,2658884680,18590,18610,18620,18590,491
20241108,102700,2649751490,18590,18590,18590,18590,64
20241108,102600,2648561730,18580,18580,18580,18580,54
20241108,102500,2647558410,18580,18610,18610,18580,417
20241108,102400,2639809740,18610,18600,18610,18600,84
20241108,102300,2638247320,18600,18570,18600,18570,130
20241108,102200,2635832230,18580,18580,18580,18570,117
20241108,102100,2633659430,18600,18610,18610,18560,135
20241108,102000,2631150330,18610,18610,18610,18590,18
20241108,101900,2630815370,18610,18600,18620,18590,42
20241108,101800,2630034330,18560,18560,18590,18550,445
20241108,101700,2621772700,18550,18570,18590,18550,1169
20241108,101600,2600077610,18590,18570,18590,18570,395
20241108,101500,2592742200,18570,18570,18570,18570,39
20241108,101400,2592017970,18560,18560,18560,18550,161
20241108,101300,2589030050,18550,18560,18560,18550,246
20241108,101200,2584466320,18560,18560,18560,18550,1078
20241108,101100,2564466230,18550,18600,18600,18550,1912
20241108,101000,2528968300,18600,18620,18630,18590,2664
20241108,100900,2479416890,18630,18630,18630,18600,397
20241108,100800,2472027210,18610,18610,18630,18610,77
20241108,100700,2470593820,18610,18610,18610,18600,857
20241108,100600,2454648850,18610,18630,18630,18610,106
20241108,100500,2452675570,18610,18630,18630,18610,1235
20241108,100400,2429691300,18610,18620,18620,18610,252
20241108,100300,2425000910,18620,18630,18630,18620,525
20241108,100200,2415224410,18640,18660,18670,18620,5354
20241108,100100,2315456420,18680,18670,18680,18660,62
20241108,100000,2314298450,18680,18660,18680,18660,109
20241108,095900,2312263270,18680,18660,18680,18660,316
20241108,095800,2306366670,18670,18680,18680,18670,52
20241108,095700,2305395790,18670,18680,18690,18670,318
20241108,095600,2299458660,18700,18700,18700,18670,227
20241108,095500,2295220510,18700,18670,18700,18670,207
20241108,095400,2291355760,18700,18710,18710,18700,429
20241108,095300,2283333450,18710,18650,18710,18650,1435
20241108,095200,2256507060,18650,18650,18650,18620,3671
20241108,095100,2188076480,18660,18690,18690,18660,391
20241108,095000,2180779340,18690,18700,18700,18690,95
20241108,094900,2179002870,18700,18700,18700,18700,1
20241108,094800,2178984170,18640,18640,18660,18640,521
20241108,094700,2169269110,18640,18760,18760,18640,1148
20241108,094600,2147849590,18760,18700,18770,18680,3699
20241108,094500,2078654850,18700,18690,18700,18690,288
20241108,094400,2073271470,18680,18670,18680,18650,359
20241108,094300,2066567510,18670,18610,18670,18610,1644
20241108,094200,2035960180,18610,18630,18680,18610,1519
20241108,094100,2007665860,18680,18670,18690,18620,5340
20241108,094000,1908026170,18670,18690,18700,18670,286
20241108,093900,1902682490,18660,18700,18700,18660,336
20241108,093800,1896408330,18700,18650,18700,18650,101
20241108,093700,1894524630,18650,18650,18650,18640,1172
20241108,093600,1872669970,18650,18710,18710,18640,1168
20241108,093500,1850883750,18710,18700,18710,18670,502
20241108,093400,1841503320,18700,18630,18700,18630,1755
20241108,093300,1808772720,18630,18550,18630,18540,1593
20241108,093200,1779177110,18540,18560,18560,18540,1358
20241108,093100,1753988960,18550,18550,18560,18550,192
20241108,093000,1750427260,18560,18590,18590,18540,3897
20241108,092900,1678143090,18590,18630,18630,18590,412
20241108,092800,1670473670,18630,18580,18660,18570,1096
20241108,092700,1650078910,18600,18550,18620,18540,1388
20241108,092600,1624327820,18550,18600,18600,18540,3943
20241108,092500,1551122190,18670,18620,18670,18580,4478
20241108,092400,1467825170,18620,18670,18680,18620,1776
20241108,092300,1434705310,18670,18680,18690,18670,933
20241108,092200,1417281860,18680,18720,18720,18680,2898
20241108,092100,1363100310,18720,18730,18790,18710,1313
20241108,092000,1338478800,18770,18740,18770,18700,1738
20241108,091900,1305928970,18740,18740,18740,18730,260
20241108,091800,1301058780,18730,18750,18750,18730,2112
20241108,091700,1261486660,18750,18820,18820,18740,1683
20241108,091600,1229908510,18770,18800,18840,18760,2683
20241108,091500,1179485240,18800,18850,18850,18800,4042
20241108,091400,1103376300,18840,18760,18850,18760,3447
20241108,091300,1038532830,18760,18730,18770,18730,755
20241108,091200,1024381730,18740,18770,18780,18740,1461
20241108,091100,996964400,18770,18720,18770,18700,572
20241108,091000,986240190,18720,18720,18720,18670,498
20241108,090900,976930770,18700,18810,18820,18690,2818
20241108,090800,924004140,18800,18720,18840,18720,1908
20241108,090700,888134130,18690,18670,18800,18670,3186
20241108,090600,828425110,18710,18690,18710,18600,4365
20241108,090500,746971320,18690,18680,18820,18670,5822
20241108,090400,638035510,18700,18540,18700,18540,2696
20241108,090300,587761200,18530,18560,18660,18500,4658
20241108,090200,501461520,18630,18680,18680,18560,8692
20241108,090100,339539230,18670,18800,18860,18670,5590
20241108,090000,234796110,18800,18700,18920,18700,12070