KissMeData/456040/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213600,2704084500,65000,65000,65000,65000,324
20241122,213500,2704084500,65000,65000,65000,65000,0
20241122,213400,2704084500,65000,65000,65000,65000,0
20241122,213300,2704084500,65000,65000,65000,65000,0
20241122,213200,2704084500,65000,65000,65000,65000,0
20241122,213100,2704084500,65000,65000,65000,65000,0
20241122,213000,2704084500,65000,65000,65000,65000,0
20241122,212900,2704084500,65000,65000,65000,65000,0
20241122,212800,2704084500,65000,65000,65000,65000,0
20241122,212700,2704084500,65000,65000,65000,65000,0
20241122,212600,2704084500,65000,65000,65000,65000,0
20241122,212500,2704084500,65000,65000,65000,65000,0
20241122,212400,2704084500,65000,65000,65000,65000,0
20241122,212300,2704084500,65000,65000,65000,65000,0
20241122,212200,2704084500,65000,65000,65000,65000,0
20241122,212100,2704084500,65000,65000,65000,65000,0
20241122,212000,2704084500,65000,65000,65000,65000,0
20241122,211900,2704084500,65000,65000,65000,65000,0
20241122,211800,2704084500,65000,65000,65000,65000,0
20241122,211700,2704084500,65000,65000,65000,65000,0
20241122,211600,2704084500,65000,65000,65000,65000,0
20241122,211500,2704084500,65000,65000,65000,65000,0
20241122,211400,2704084500,65000,65000,65000,65000,0
20241122,211300,2704084500,65000,65000,65000,65000,0
20241122,211200,2704084500,65000,65000,65000,65000,0
20241122,211100,2704084500,65000,65000,65000,65000,0
20241122,211000,2704084500,65000,65000,65000,65000,0
20241122,210900,2704084500,65000,65000,65000,65000,0
20241122,210800,2704084500,65000,65000,65000,65000,0
20241122,210700,2704084500,65000,65000,65000,65000,0
20241122,210600,2704084500,65000,65000,65000,65000,324
20241122,210500,2704084500,65000,65000,65000,65000,0
20241122,210400,2704084500,65000,65000,65000,65000,0
20241122,210300,2704084500,65000,65000,65000,65000,0
20241122,210200,2704084500,65000,65000,65000,65000,0
20241122,210100,2704084500,65000,65000,65000,65000,0
20241122,210000,2704084500,65000,65000,65000,65000,0
20241122,205900,2704084500,65000,65000,65000,65000,0
20241122,205800,2704084500,65000,65000,65000,65000,0
20241122,205700,2704084500,65000,65000,65000,65000,0
20241122,205600,2704084500,65000,65000,65000,65000,0
20241122,205500,2704084500,65000,65000,65000,65000,0
20241122,205400,2704084500,65000,65000,65000,65000,0
20241122,205300,2704084500,65000,65000,65000,65000,0
20241122,205200,2704084500,65000,65000,65000,65000,0
20241122,205100,2704084500,65000,65000,65000,65000,0
20241122,205000,2704084500,65000,65000,65000,65000,0
20241122,204900,2704084500,65000,65000,65000,65000,0
20241122,204800,2704084500,65000,65000,65000,65000,0
20241122,204700,2704084500,65000,65000,65000,65000,0
20241122,204600,2704084500,65000,65000,65000,65000,0
20241122,204500,2704084500,65000,65000,65000,65000,0
20241122,204400,2704084500,65000,65000,65000,65000,0
20241122,204300,2704084500,65000,65000,65000,65000,0
20241122,204200,2704084500,65000,65000,65000,65000,0
20241122,204100,2704084500,65000,65000,65000,65000,0
20241122,204000,2704084500,65000,65000,65000,65000,0
20241122,203900,2704084500,65000,65000,65000,65000,0
20241122,203800,2704084500,65000,65000,65000,65000,0
20241122,203700,2704084500,65000,65000,65000,65000,0
20241122,203600,2704084500,65000,65000,65000,65000,324
20241122,203500,2704084500,65000,65000,65000,65000,0
20241122,203400,2704084500,65000,65000,65000,65000,0
20241122,203300,2704084500,65000,65000,65000,65000,0
20241122,203200,2704084500,65000,65000,65000,65000,0
20241122,203100,2704084500,65000,65000,65000,65000,0
20241122,203000,2704084500,65000,65000,65000,65000,0
20241122,202900,2704084500,65000,65000,65000,65000,0
20241122,202800,2704084500,65000,65000,65000,65000,0
20241122,202700,2704084500,65000,65000,65000,65000,0
20241122,202600,2704084500,65000,65000,65000,65000,0
20241122,202500,2704084500,65000,65000,65000,65000,0
20241122,202400,2704084500,65000,65000,65000,65000,0
20241122,202300,2704084500,65000,65000,65000,65000,0
20241122,202200,2704084500,65000,65000,65000,65000,0
20241122,202100,2704084500,65000,65000,65000,65000,0
20241122,202000,2704084500,65000,65000,65000,65000,0
20241122,201900,2704084500,65000,65000,65000,65000,0
20241122,201800,2704084500,65000,65000,65000,65000,0
20241122,201700,2704084500,65000,65000,65000,65000,0
20241122,201600,2704084500,65000,65000,65000,65000,0
20241122,201500,2704084500,65000,65000,65000,65000,0
20241122,201400,2704084500,65000,65000,65000,65000,0
20241122,201300,2704084500,65000,65000,65000,65000,0
20241122,201200,2704084500,65000,65000,65000,65000,0
20241122,201100,2704084500,65000,65000,65000,65000,0
20241122,201000,2704084500,65000,65000,65000,65000,0
20241122,200900,2704084500,65000,65000,65000,65000,0
20241122,200800,2704084500,65000,65000,65000,65000,0
20241122,200700,2704084500,65000,65000,65000,65000,0
20241122,200600,2704084500,65000,65000,65000,65000,324
20241122,200500,2704084500,65000,65000,65000,65000,0
20241122,200400,2704084500,65000,65000,65000,65000,0
20241122,200300,2704084500,65000,65000,65000,65000,0
20241122,200200,2704084500,65000,65000,65000,65000,0
20241122,200100,2704084500,65000,65000,65000,65000,0
20241122,200000,2704084500,65000,65000,65000,65000,0
20241122,195900,2704084500,65000,65000,65000,65000,0
20241122,195800,2704084500,65000,65000,65000,65000,0
20241122,195700,2704084500,65000,65000,65000,65000,0
20241122,195600,2704084500,65000,65000,65000,65000,0
20241122,195500,2704084500,65000,65000,65000,65000,0
20241122,195400,2704084500,65000,65000,65000,65000,0
20241122,195300,2704084500,65000,65000,65000,65000,0
20241122,195200,2704084500,65000,65000,65000,65000,0
20241122,195100,2704084500,65000,65000,65000,65000,0
20241122,195000,2704084500,65000,65000,65000,65000,0
20241122,194900,2704084500,65000,65000,65000,65000,0
20241122,194800,2704084500,65000,65000,65000,65000,0
20241122,194700,2704084500,65000,65000,65000,65000,0
20241122,194600,2704084500,65000,65000,65000,65000,0
20241122,194500,2704084500,65000,65000,65000,65000,0
20241122,194400,2704084500,65000,65000,65000,65000,0
20241122,194300,2704084500,65000,65000,65000,65000,0
20241122,194200,2704084500,65000,65000,65000,65000,0
20241122,194100,2704084500,65000,65000,65000,65000,0
20241122,194000,2704084500,65000,65000,65000,65000,0
20241122,193900,2704084500,65000,65000,65000,65000,0
20241122,193800,2704084500,65000,65000,65000,65000,0
20241122,193700,2704084500,65000,65000,65000,65000,0
20241122,193600,2704084500,65000,65000,65000,65000,324
20241122,193500,2704084500,65000,65000,65000,65000,0
20241122,193400,2704084500,65000,65000,65000,65000,0
20241122,193300,2704084500,65000,65000,65000,65000,0
20241122,193200,2704084500,65000,65000,65000,65000,0
20241122,193100,2704084500,65000,65000,65000,65000,0
20241122,193000,2704084500,65000,65000,65000,65000,0
20241122,192900,2704084500,65000,65000,65000,65000,0
20241122,192800,2704084500,65000,65000,65000,65000,0
20241122,192700,2704084500,65000,65000,65000,65000,0
20241122,192600,2704084500,65000,65000,65000,65000,0
20241122,192500,2704084500,65000,65000,65000,65000,0
20241122,192400,2704084500,65000,65000,65000,65000,0
20241122,192300,2704084500,65000,65000,65000,65000,0
20241122,192200,2704084500,65000,65000,65000,65000,0
20241122,192100,2704084500,65000,65000,65000,65000,0
20241122,192000,2704084500,65000,65000,65000,65000,0
20241122,191900,2704084500,65000,65000,65000,65000,0
20241122,191800,2704084500,65000,65000,65000,65000,0
20241122,191700,2704084500,65000,65000,65000,65000,0
20241122,191600,2704084500,65000,65000,65000,65000,0
20241122,191500,2704084500,65000,65000,65000,65000,0
20241122,191400,2704084500,65000,65000,65000,65000,0
20241122,191300,2704084500,65000,65000,65000,65000,0
20241122,191200,2704084500,65000,65000,65000,65000,0
20241122,191100,2704084500,65000,65000,65000,65000,0
20241122,191000,2704084500,65000,65000,65000,65000,0
20241122,190900,2704084500,65000,65000,65000,65000,0
20241122,190800,2704084500,65000,65000,65000,65000,0
20241122,190700,2704084500,65000,65000,65000,65000,0
20241122,190600,2704084500,65000,65000,65000,65000,324
20241122,190500,2704084500,65000,65000,65000,65000,0
20241122,190400,2704084500,65000,65000,65000,65000,0
20241122,190300,2704084500,65000,65000,65000,65000,0
20241122,190200,2704084500,65000,65000,65000,65000,0
20241122,190100,2704084500,65000,65000,65000,65000,0
20241122,190000,2704084500,65000,65000,65000,65000,0
20241122,185900,2704084500,65000,65000,65000,65000,0
20241122,185800,2704084500,65000,65000,65000,65000,0
20241122,185700,2704084500,65000,65000,65000,65000,0
20241122,185600,2704084500,65000,65000,65000,65000,0
20241122,185500,2704084500,65000,65000,65000,65000,0
20241122,185400,2704084500,65000,65000,65000,65000,0
20241122,185300,2704084500,65000,65000,65000,65000,0
20241122,185200,2704084500,65000,65000,65000,65000,0
20241122,185100,2704084500,65000,65000,65000,65000,0
20241122,185000,2704084500,65000,65000,65000,65000,0
20241122,184900,2704084500,65000,65000,65000,65000,0
20241122,184800,2704084500,65000,65000,65000,65000,0
20241122,184700,2704084500,65000,65000,65000,65000,0
20241122,184600,2704084500,65000,65000,65000,65000,0
20241122,184500,2704084500,65000,65000,65000,65000,0
20241122,184400,2704084500,65000,65000,65000,65000,0
20241122,184300,2704084500,65000,65000,65000,65000,0
20241122,184200,2704084500,65000,65000,65000,65000,0
20241122,184100,2704084500,65000,65000,65000,65000,0
20241122,184000,2704084500,65000,65000,65000,65000,0
20241122,183900,2704084500,65000,65000,65000,65000,0
20241122,183800,2704084500,65000,65000,65000,65000,0
20241122,183700,2704084500,65000,65000,65000,65000,0
20241122,183600,2704084500,65000,65000,65000,65000,324
20241122,183500,2704084500,65000,65000,65000,65000,0
20241122,183400,2704084500,65000,65000,65000,65000,0
20241122,183300,2704084500,65000,65000,65000,65000,0
20241122,183200,2704084500,65000,65000,65000,65000,0
20241122,183100,2704084500,65000,65000,65000,65000,0
20241122,183000,2704084500,65000,65000,65000,65000,0
20241122,182900,2704084500,65000,65000,65000,65000,0
20241122,182800,2704084500,65000,65000,65000,65000,0
20241122,182700,2704084500,65000,65000,65000,65000,0
20241122,182600,2704084500,65000,65000,65000,65000,0
20241122,182500,2704084500,65000,65000,65000,65000,0
20241122,182400,2704084500,65000,65000,65000,65000,0
20241122,182300,2704084500,65000,65000,65000,65000,0
20241122,182200,2704084500,65000,65000,65000,65000,0
20241122,182100,2704084500,65000,65000,65000,65000,0
20241122,182000,2704084500,65000,65000,65000,65000,0
20241122,181900,2704084500,65000,65000,65000,65000,0
20241122,181800,2704084500,65000,65000,65000,65000,0
20241122,181700,2704084500,65000,65000,65000,65000,0
20241122,181600,2704084500,65000,65000,65000,65000,0
20241122,181500,2704084500,65000,65000,65000,65000,0
20241122,181400,2704084500,65000,65000,65000,65000,0
20241122,181300,2704084500,65000,65000,65000,65000,0
20241122,181200,2704084500,65000,65000,65000,65000,0
20241122,181100,2704084500,65000,65000,65000,65000,0
20241122,181000,2704084500,65000,65000,65000,65000,0
20241122,180900,2704084500,65000,65000,65000,65000,0
20241122,180800,2704084500,65000,65000,65000,65000,0
20241122,180700,2704084500,65000,65000,65000,65000,0
20241122,180600,2704084500,65000,65000,65000,65000,324
20241122,180500,2704084500,65000,65000,65000,65000,0
20241122,180400,2704084500,65000,65000,65000,65000,0
20241122,180300,2704084500,65000,65000,65000,65000,0
20241122,180200,2704084500,65000,65000,65000,65000,0
20241122,180100,2704084500,65000,65000,65000,65000,0
20241122,180000,2704084500,65000,65000,65000,65000,0
20241122,175900,2704084500,65000,65000,65000,65000,0
20241122,175800,2704084500,65000,65000,65000,65000,0
20241122,175700,2704084500,65000,65000,65000,65000,0
20241122,175600,2704084500,65000,65000,65000,65000,0
20241122,175500,2704084500,65000,65000,65000,65000,0
20241122,175400,2704084500,65000,65000,65000,65000,0
20241122,175300,2704084500,65000,65000,65000,65000,0
20241122,175200,2704084500,65000,65000,65000,65000,0
20241122,175100,2704084500,65000,65000,65000,65000,0
20241122,175000,2704084500,65000,65000,65000,65000,0
20241122,174900,2704084500,65000,65000,65000,65000,0
20241122,174800,2704084500,65000,65000,65000,65000,0
20241122,174700,2704084500,65000,65000,65000,65000,0
20241122,174600,2704084500,65000,65000,65000,65000,0
20241122,174500,2704084500,65000,65000,65000,65000,0
20241122,174400,2704084500,65000,65000,65000,65000,0
20241122,174300,2704084500,65000,65000,65000,65000,0
20241122,174200,2704084500,65000,65000,65000,65000,0
20241122,174100,2704084500,65000,65000,65000,65000,0
20241122,174000,2704084500,65000,65000,65000,65000,0
20241122,173900,2704084500,65000,65000,65000,65000,0
20241122,173800,2704084500,65000,65000,65000,65000,0
20241122,173700,2704084500,65000,65000,65000,65000,0
20241122,173600,2704084500,65000,65000,65000,65000,324
20241122,173500,2704084500,65000,65000,65000,65000,0
20241122,173400,2704084500,65000,65000,65000,65000,0
20241122,173300,2704084500,65000,65000,65000,65000,0
20241122,173200,2704084500,65000,65000,65000,65000,0
20241122,173100,2704084500,65000,65000,65000,65000,0
20241122,173000,2704084500,65000,65000,65000,65000,0
20241122,172900,2704084500,65000,65000,65000,65000,0
20241122,172800,2704084500,65000,65000,65000,65000,0
20241122,172700,2704084500,65000,65000,65000,65000,0
20241122,172600,2704084500,65000,65000,65000,65000,0
20241122,172500,2704084500,65000,65000,65000,65000,0
20241122,172400,2704084500,65000,65000,65000,65000,0
20241122,172300,2704084500,65000,65000,65000,65000,0
20241122,172200,2704084500,65000,65000,65000,65000,0
20241122,172100,2704084500,65000,65000,65000,65000,0
20241122,172000,2704084500,65000,65000,65000,65000,0
20241122,171900,2704084500,65000,65000,65000,65000,0
20241122,171800,2704084500,65000,65000,65000,65000,0
20241122,171700,2704084500,65000,65000,65000,65000,0
20241122,171600,2704084500,65000,65000,65000,65000,0
20241122,171500,2704084500,65000,65000,65000,65000,0
20241122,171400,2704084500,65000,65000,65000,65000,0
20241122,171300,2704084500,65000,65000,65000,65000,0
20241122,171200,2704084500,65000,65000,65000,65000,0
20241122,171100,2704084500,65000,65000,65000,65000,0
20241122,171000,2704084500,65000,65000,65000,65000,0
20241122,170900,2704084500,65000,65000,65000,65000,0
20241122,170800,2704084500,65000,65000,65000,65000,0
20241122,170700,2704084500,65000,65000,65000,65000,0
20241122,170600,2704084500,65000,65000,65000,65000,324
20241122,170500,2704084500,65000,65000,65000,65000,0
20241122,170400,2704084500,65000,65000,65000,65000,0
20241122,170300,2704084500,65000,65000,65000,65000,0
20241122,170200,2704084500,65000,65000,65000,65000,0
20241122,170100,2704084500,65000,65000,65000,65000,0
20241122,170000,2704084500,65000,65000,65000,65000,0
20241122,165900,2704084500,65000,65000,65000,65000,0
20241122,165800,2704084500,65000,65000,65000,65000,0
20241122,165700,2704084500,65000,65000,65000,65000,0
20241122,165600,2704084500,65000,65000,65000,65000,0
20241122,165500,2704084500,65000,65000,65000,65000,0
20241122,165400,2704084500,65000,65000,65000,65000,0
20241122,165300,2704084500,65000,65000,65000,65000,0
20241122,165200,2704084500,65000,65000,65000,65000,0
20241122,165100,2704084500,65000,65000,65000,65000,0
20241122,165000,2704084500,65000,65000,65000,65000,0
20241122,164900,2704084500,65000,65000,65000,65000,0
20241122,164800,2704084500,65000,65000,65000,65000,0
20241122,164700,2704084500,65000,65000,65000,65000,0
20241122,164600,2704084500,65000,65000,65000,65000,0
20241122,164500,2704084500,65000,65000,65000,65000,0
20241122,164400,2704084500,65000,65000,65000,65000,0
20241122,164300,2704084500,65000,65000,65000,65000,0
20241122,164200,2704084500,65000,65000,65000,65000,0
20241122,164100,2704084500,65000,65000,65000,65000,0
20241122,164000,2704084500,65000,65000,65000,65000,0
20241122,163900,2704084500,65000,65000,65000,65000,0
20241122,163800,2704084500,65000,65000,65000,65000,0
20241122,163700,2704084500,65000,65000,65000,65000,0
20241122,163600,2704084500,65000,65000,65000,65000,324
20241122,163500,2704084500,65000,65000,65000,65000,0
20241122,163400,2704084500,65000,65000,65000,65000,0
20241122,163300,2704084500,65000,65000,65000,65000,0
20241122,163200,2704084500,65000,65000,65000,65000,0
20241122,163100,2704084500,65000,65000,65000,65000,0
20241122,163000,2704084500,65000,65000,65000,65000,0
20241122,162900,2704084500,65000,65000,65000,65000,0
20241122,162800,2704084500,65000,65000,65000,65000,0
20241122,162700,2704084500,65000,65000,65000,65000,0
20241122,162600,2704084500,65000,65000,65000,65000,0
20241122,162500,2704084500,65000,65000,65000,65000,0
20241122,162400,2704084500,65000,65000,65000,65000,0
20241122,162300,2704084500,65000,65000,65000,65000,0
20241122,162200,2704084500,65000,65000,65000,65000,0
20241122,162100,2704084500,65000,65000,65000,65000,0
20241122,162000,2704084500,65000,65000,65000,65000,0
20241122,161900,2704084500,65000,65000,65000,65000,0
20241122,161800,2704084500,65000,65000,65000,65000,0
20241122,161700,2704084500,65000,65000,65000,65000,0
20241122,161600,2704084500,65000,65000,65000,65000,0
20241122,161500,2704084500,65000,65000,65000,65000,0
20241122,161400,2704084500,65000,65000,65000,65000,0
20241122,161300,2704084500,65000,65000,65000,65000,0
20241122,161200,2704084500,65000,65000,65000,65000,0
20241122,161100,2704084500,65000,65000,65000,65000,0
20241122,161000,2704084500,65000,65000,65000,65000,0
20241122,160900,2704084500,65000,65000,65000,65000,0
20241122,160800,2704084500,65000,65000,65000,65000,0
20241122,160700,2704084500,65000,65000,65000,65000,0
20241122,160600,2704084500,65000,65000,65000,65000,324
20241122,160500,2704084500,65000,65000,65000,65000,0
20241122,160400,2704084500,65000,65000,65000,65000,0
20241122,160300,2704084500,65000,65000,65000,65000,0
20241122,160200,2704084500,65000,65000,65000,65000,0
20241122,160100,2704084500,65000,65000,65000,65000,0
20241122,160000,2704084500,65000,65000,65000,65000,0
20241122,155900,2704084500,65000,65000,65000,65000,0
20241122,155800,2704084500,65000,65000,65000,65000,0
20241122,155700,2704084500,65000,65000,65000,65000,0
20241122,155600,2704084500,65000,65000,65000,65000,0
20241122,155500,2704084500,65000,65000,65000,65000,0
20241122,155400,2704084500,65000,65000,65000,65000,0
20241122,155300,2704084500,65000,65000,65000,65000,0
20241122,155200,2704084500,65000,65000,65000,65000,0
20241122,155100,2704084500,65000,65000,65000,65000,0
20241122,155000,2704084500,65000,65000,65000,65000,0
20241122,154900,2704084500,65000,65000,65000,65000,0
20241122,154800,2704084500,65000,65000,65000,65000,0
20241122,154700,2704084500,65000,65000,65000,65000,0
20241122,154600,2704084500,65000,65000,65000,65000,0
20241122,154500,2704084500,65000,65000,65000,65000,0
20241122,154400,2704084500,65000,65000,65000,65000,0
20241122,154300,2704084500,65000,65000,65000,65000,0
20241122,154200,2704084500,65000,65000,65000,65000,0
20241122,154100,2704084500,65000,65000,65000,65000,0
20241122,154000,2704084500,65000,65000,65000,65000,0
20241122,153900,2704084500,65000,65000,65000,65000,0
20241122,153800,2704084500,65000,65000,65000,65000,0
20241122,153700,2704084500,65000,65000,65000,65000,0
20241122,153600,2704084500,65000,65000,65000,65000,324
20241122,153500,2704084500,65000,65000,65000,65000,0
20241122,153400,2704084500,65000,65000,65000,65000,0
20241122,153300,2704084500,65000,65000,65000,65000,0
20241122,153200,2704084500,65000,65000,65000,65000,0
20241122,153100,2704084500,65000,65000,65000,65000,0
20241122,153000,2704084500,65000,65000,65000,65000,324
20241122,152900,2683024500,65000,65000,65000,65000,0
20241122,152800,2683024500,65000,65000,65000,65000,0
20241122,152700,2683024500,65000,65000,65000,65000,0
20241122,152600,2683024500,65000,65000,65000,65000,0
20241122,152500,2683024500,65000,65000,65000,65000,0
20241122,152400,2683024500,65000,65000,65000,65000,0
20241122,152300,2683024500,65000,65000,65000,65000,0
20241122,152200,2683024500,65000,65000,65000,65000,0
20241122,152100,2683024500,65000,65000,65000,65000,0
20241122,152000,2683024500,65000,65000,65000,65000,0
20241122,151900,2683024500,65000,64800,65000,64700,99
20241122,151800,2676610200,64800,64800,64800,64600,103
20241122,151700,2669947200,64800,64500,64800,64500,30
20241122,151600,2668005000,64500,64500,64500,64500,4
20241122,151500,2667747000,64500,64600,64600,64500,169
20241122,151400,2656834900,64700,64700,64700,64600,39
20241122,151300,2654311800,64700,64700,64700,64700,17
20241122,151200,2653211900,64700,64700,64800,64700,54
20241122,151100,2649718000,64700,64700,64700,64700,4
20241122,151000,2649459200,64700,64700,64700,64700,9
20241122,150900,2648876900,64700,64700,64800,64700,144
20241122,150800,2639546300,64700,64700,64700,64700,4
20241122,150700,2639287500,64700,64700,64800,64700,20
20241122,150600,2637992200,64700,64700,64800,64700,182
20241122,150500,2626204100,64700,64700,64700,64700,25
20241122,150400,2624586600,64700,64700,64700,64700,5
20241122,150300,2624263100,64700,64700,64700,64700,60
20241122,150200,2620381100,64700,64700,64700,64700,15
20241122,150100,2619410600,64700,64800,64800,64700,183
20241122,150000,2607552800,64800,65000,65000,64800,41
20241122,145900,2604889600,64800,64800,64800,64800,13
20241122,145800,2604047200,64800,64800,64800,64800,51
20241122,145700,2600742400,64800,64800,64800,64800,9
20241122,145600,2600159200,64800,65000,65000,64800,54
20241122,145500,2596654000,64800,64800,64800,64800,59
20241122,145400,2592830800,64800,64800,64800,64800,7
20241122,145300,2592377200,64800,65000,65000,64800,27
20241122,145200,2590623800,64800,64800,64900,64800,104
20241122,145100,2583879600,64800,64800,65000,64800,4
20241122,145000,2583620200,64800,64700,64800,64700,26
20241122,144900,2581935900,64700,64700,64800,64700,75
20241122,144800,2577081400,64700,64700,64800,64700,34
20241122,144700,2574880600,64800,64800,64800,64700,53
20241122,144600,2571449500,64800,64700,65100,64700,26
20241122,144500,2569759600,65100,64700,65100,64700,92
20241122,144400,2563795700,64700,64800,64800,64700,51
20241122,144300,2560491700,64800,64800,65000,64800,38
20241122,144200,2558025500,64700,64700,64700,64700,9
20241122,144100,2557443200,64700,64800,64800,64700,66
20241122,144000,2553166600,64700,64700,64700,64700,9
20241122,143900,2552584300,65000,64800,65000,64700,102
20241122,143800,2545971200,64800,64800,64800,64800,51
20241122,143700,2542666400,64800,64800,64800,64800,10
20241122,143600,2542018400,64800,64900,65000,64800,144
20241122,143500,2532672300,64900,64900,65000,64900,98
20241122,143400,2526307100,64900,64900,65000,64900,18
20241122,143300,2525137900,64900,64900,65100,64900,28
20241122,143200,2523316700,64900,64900,64900,64900,59
20241122,143100,2519487600,64900,64900,65000,64900,40
20241122,143000,2516891500,65000,64900,65000,64900,57
20241122,142900,2513187200,65100,64800,65100,64800,35
20241122,142800,2510913500,64800,64800,64800,64800,21
20241122,142700,2509552700,64800,64900,64900,64800,56
20241122,142600,2505918500,64900,64900,65100,64900,40
20241122,142500,2503318700,64900,64800,64900,64800,6
20241122,142400,2502929700,64800,64900,64900,64800,49
20241122,142300,2499749800,64900,65000,65100,64800,53
20241122,142200,2496304700,64900,64800,64900,64800,7
20241122,142100,2495851000,64800,64900,64900,64800,53
20241122,142000,2492411500,64900,64900,64900,64900,17
20241122,141900,2491308200,64800,64800,64900,64800,28
20241122,141800,2489491800,64800,64800,64800,64800,49
20241122,141700,2486316600,64900,64800,64900,64800,57
20241122,141600,2482617800,64800,64900,64900,64800,144
20241122,141500,2473272600,64900,65000,65000,64900,6
20241122,141400,2472883100,65000,65000,65000,64900,64
20241122,141300,2468723300,65100,65300,65300,65000,31
20241122,141200,2466702000,65000,64900,65000,64900,9
20241122,141100,2466117300,64900,64900,65100,64900,68
20241122,141000,2461693700,64900,64900,65100,64900,58
20241122,140900,2457929100,64900,64900,65300,64900,28
20241122,140800,2456103900,64900,65000,65000,64900,32
20241122,140700,2454026300,65000,65000,65000,65000,56
20241122,140600,2450386300,65000,65300,65300,65000,23
20241122,140500,2448885600,65000,65000,65000,65000,6
20241122,140400,2448495600,65100,65200,65200,65100,97
20241122,140300,2442171400,65300,65300,65300,65200,29
20241122,140200,2440277900,65200,65200,65200,65200,4
20241122,140100,2440017100,65200,65200,65400,65200,51
20241122,140000,2436691700,65200,65300,65300,65200,37
20241122,135900,2434276200,65300,65000,65300,65000,151
20241122,135800,2424432200,65000,65300,65300,65000,50
20241122,135700,2421177700,65200,65200,65200,65200,14
20241122,135600,2420264900,65300,65100,65300,65100,74
20241122,135500,2415442700,65200,65300,65300,65000,25
20241122,135400,2413812500,65000,65100,65100,65000,18
20241122,135300,2412640900,65300,65200,65300,65000,140
20241122,135200,2403511100,65200,65200,65200,65100,34
20241122,135100,2401294700,65000,65100,65100,65000,22
20241122,135000,2399862900,65100,65000,65300,65000,65
20241122,134900,2395635000,65000,65000,65400,65000,71
20241122,134800,2391010800,65100,65300,65300,65000,93
20241122,134700,2384952000,65300,65200,65300,65100,107
20241122,134600,2377968900,65300,65300,65300,65200,95
20241122,134500,2371769400,65200,65300,65300,65200,48
20241122,134400,2368635400,65400,65400,65400,65300,37
20241122,134300,2366217600,65300,65500,65500,65300,13
20241122,134200,2365366900,65300,65400,65400,65200,67
20241122,134100,2360989400,65200,65300,65400,65200,100
20241122,134000,2354452600,65300,65400,65400,65300,18
20241122,133900,2353276300,65200,65300,65300,65200,58
20241122,133800,2349489600,65300,65300,65400,65300,8
20241122,133700,2348967000,65200,65300,65300,65200,31
20241122,133600,2346943500,65300,65300,65500,65200,58
20241122,133500,2343151800,65300,65200,65400,65200,88
20241122,133400,2337399100,65200,65100,65200,65100,25
20241122,133300,2335769300,65200,65300,65400,65200,50
20241122,133200,2332509000,65400,65200,65400,65200,30
20241122,133100,2330549000,65100,65200,65400,65100,33
20241122,133000,2328394000,65100,65200,65500,65100,151
20241122,132900,2318530200,65200,65100,65300,65000,165
20241122,132800,2307769900,65100,65300,65300,65100,80
20241122,132700,2302553300,65200,65200,65200,65200,38
20241122,132600,2300075700,65300,65300,65300,65200,27
20241122,132500,2298313200,65200,65300,65300,65200,68
20241122,132400,2293877700,65200,65200,65300,65200,14
20241122,132300,2292964200,65200,65100,65300,65100,37
20241122,132200,2290553600,65100,65300,65300,65100,50
20241122,132100,2287292900,65200,65200,65300,65200,21
20241122,132000,2285922600,65200,65000,65200,65000,59
20241122,131900,2282081900,65200,65000,65200,65000,51
20241122,131800,2278759900,65200,65100,65200,65000,24
20241122,131700,2277195800,65100,65200,65300,65000,90
20241122,131600,2271322100,65000,65100,65300,64900,81
20241122,131500,2266052100,65100,65300,65300,64900,56
20241122,131400,2262411000,65200,65300,65400,65200,140
20241122,131300,2253271900,65400,65400,65400,65300,15
20241122,131200,2252291300,65300,65200,65300,65200,49
20241122,131100,2249091800,65200,65200,65300,65000,70
20241122,131000,2244527600,65200,65300,65300,65200,14
20241122,130900,2243613900,65200,65200,65200,65000,53
20241122,130800,2240158700,65200,65300,65300,65000,69
20241122,130700,2235659100,65200,65300,65300,65200,41
20241122,130600,2232985000,65200,65200,65200,65200,7
20241122,130500,2232528600,65300,65100,65300,65000,93
20241122,130400,2226464500,65200,65100,65200,65100,23
20241122,130300,2224965600,65100,65200,65200,65100,50
20241122,130200,2221708500,65200,65000,65300,65000,25
20241122,130100,2220077600,64900,65100,65300,64900,31
20241122,130000,2218057100,64800,64900,64900,64800,25
20241122,125900,2216434800,65000,65100,65300,65000,163
20241122,125800,2205822200,65100,65100,65100,65000,13
20241122,125700,2204976200,65000,65100,65100,65000,55
20241122,125600,2201397100,65100,65000,65100,65000,15
20241122,125500,2200420900,65200,65000,65200,64800,48
20241122,125400,2197299500,64900,64900,64900,64800,54
20241122,125300,2193795400,64900,65200,65200,64900,129
20241122,125200,2185396400,65200,65000,65200,65000,92
20241122,125100,2179408200,65000,65100,65100,65000,21
20241122,125000,2178041300,65000,65100,65200,65000,21
20241122,124900,2176674200,65200,65000,65400,65000,52
20241122,124800,2173278800,65000,65000,65000,65000,52
20241122,124700,2169898800,65100,65400,65400,65000,77
20241122,124600,2164865500,65000,65000,65100,64900,49
20241122,124500,2161679800,65100,65000,65100,65000,47
20241122,124400,2158621600,65000,64900,65000,64900,15
20241122,124300,2157647100,64900,65100,65100,64900,58
20241122,124200,2153878500,65000,64900,65000,64900,45
20241122,124100,2150956100,65000,65100,65100,65000,50
20241122,124000,2147704100,65100,65300,65300,64900,83
20241122,123900,2142299800,64900,65400,65400,64900,25
20241122,123800,2140667900,64900,65000,65100,64900,72
20241122,123700,2135987600,64900,64900,65300,64900,24
20241122,123600,2134423900,64900,64900,64900,64900,8
20241122,123500,2133904700,65000,64900,65300,64900,28
20241122,123400,2132079400,65400,65000,65400,64900,141
20241122,123300,2122884900,65100,65100,65100,65000,31
20241122,123200,2120867000,65200,65000,65400,65000,67
20241122,123100,2116506300,65100,65100,65300,65100,31
20241122,123000,2114486600,65100,65100,65300,65100,19
20241122,122900,2113247900,65200,65300,65300,65000,93
20241122,122800,2107182700,65300,64900,65300,64900,87
20241122,122700,2101504800,64900,64900,64900,64900,6
20241122,122600,2101115400,64900,65100,65100,64900,49
20241122,122500,2097929300,65100,65100,65200,65000,37
20241122,122400,2095519000,65100,64900,65100,64900,10
20241122,122300,2094869800,64900,64900,65000,64700,194
20241122,122200,2082265800,64900,64900,64900,64700,98
20241122,122100,2075906000,64700,64700,64800,64600,56
20241122,122000,2072281100,64600,64800,64900,64600,41
20241122,121900,2069626500,64800,64600,65000,64600,31
20241122,121800,2067617700,64600,64600,64600,64600,9
20241122,121700,2067036300,64800,64800,64900,64800,93
20241122,121600,2061008300,64900,64600,64900,64600,103
20241122,121500,2054325800,64600,64700,64800,64600,62
20241122,121400,2050312900,64700,64800,64900,64700,41
20241122,121300,2047655900,64800,64800,64900,64800,22
20241122,121200,2046228700,64800,64700,65000,64700,67
20241122,121100,2041888200,64700,64700,64800,64700,9
20241122,121000,2041305400,64700,64700,65000,64700,81
20241122,120900,2036042400,64700,64900,64900,64700,114
20241122,120800,2028646000,64900,64900,64900,64800,43
20241122,120700,2025856700,64800,64700,64800,64600,31
20241122,120600,2023850800,64700,64800,64800,64700,36
20241122,120500,2021519800,64800,64700,64900,64700,32
20241122,120400,2019443800,64700,64700,64800,64700,113
20241122,120300,2012122400,64600,64700,64700,64600,49
20241122,120200,2008956900,64700,64600,64800,64600,34
20241122,120100,2006755400,64500,64700,64800,64500,56
20241122,120000,2003132500,64700,64700,64700,64700,56
20241122,115900,1999509300,64700,64700,64800,64700,19
20241122,115800,1998278700,64800,64600,64800,64500,106
20241122,115700,1991427100,64500,64700,64700,64500,45
20241122,115600,1988522600,64700,64600,64700,64500,51
20241122,115500,1985227600,64600,64700,64700,64600,106
20241122,115400,1978369900,64700,64800,64800,64700,72
20241122,115300,1973710800,64700,64800,64800,64700,6
20241122,115200,1973322400,64700,64700,64700,64600,123
20241122,115100,1965364700,64600,64600,64600,64600,8
20241122,115000,1964847900,64600,64500,64700,64500,53
20241122,114900,1961423100,64600,64600,64700,64600,42
20241122,114800,1958709100,64600,64500,64600,64500,22
20241122,114700,1957288600,64500,64600,64600,64500,48
20241122,114600,1954187900,64700,64500,64700,64500,206
20241122,114500,1940860500,64500,64500,64700,64500,22
20241122,114400,1939437900,64500,64600,64700,64500,11
20241122,114300,1938727700,64600,64600,64700,64600,60
20241122,114200,1934850800,64600,64600,64700,64600,28
20241122,114100,1933040200,64400,64600,64700,64400,54
20241122,114000,1929552800,64600,64600,64700,64600,51
20241122,113900,1926257300,64400,64500,64500,64400,53
20241122,113800,1922839000,64500,64800,64800,64500,227
20241122,113700,1908149900,64700,64800,64800,64700,15
20241122,113600,1907178600,64700,64500,64800,64500,23
20241122,113500,1905689300,64600,64600,64800,64600,92
20241122,113400,1899740300,64600,64500,64800,64500,145
20241122,113300,1890356700,64400,64400,64400,64400,5
20241122,113200,1890034700,64600,64500,64600,64300,265
20241122,113100,1872932300,64500,64300,64600,64300,258
20241122,113000,1856281800,64500,64600,64600,64200,42
20241122,112900,1853573700,64300,64300,64500,64300,113
20241122,112800,1846295000,64300,64400,64800,64300,37
20241122,112700,1843902800,64700,64400,64700,64300,183
20241122,112600,1832096200,64400,64500,64600,64400,227
20241122,112500,1817452100,64500,64500,64800,64500,223
20241122,112400,1803060500,64500,64800,64800,64500,369
20241122,112300,1779207600,64800,64900,64900,64800,7
20241122,112200,1778753700,64800,64800,64900,64800,30
20241122,112100,1776808000,64800,64900,64900,64800,152
20241122,112000,1766951200,64900,64900,65000,64800,59
20241122,111900,1763122200,65000,65000,65100,65000,15
20241122,111800,1762146300,65000,64900,65000,64900,118
20241122,111700,1754481500,65000,65100,65200,64900,379
20241122,111600,1729841600,65100,65200,65200,65100,28
20241122,111500,1728016200,65200,65100,65200,65000,134
20241122,111400,1719285500,65100,65000,65200,65000,15
20241122,111300,1718308500,65000,65200,65200,65000,74
20241122,111200,1713489900,65200,65200,65300,65200,23
20241122,111100,1711989300,65200,65200,65200,65100,67
20241122,111000,1707621600,65000,65300,65400,65000,268
20241122,110900,1690175000,65300,65300,65400,65300,74
20241122,110800,1685335900,65300,65500,65500,65300,151
20241122,110700,1675472500,65400,65500,65500,65300,72
20241122,110600,1670763200,65400,65500,65500,65300,576
20241122,110500,1633112900,65500,65500,65600,65500,80
20241122,110400,1627870900,65600,65500,65700,65500,31
20241122,110300,1625836700,65500,65400,65700,65400,176
20241122,110200,1614304900,65600,65500,65700,65400,18
20241122,110100,1613125100,65500,65700,65700,65400,74
20241122,110000,1608277100,65700,65500,65700,65400,19
20241122,105900,1607032500,65500,65700,65700,65500,150
20241122,105800,1597198100,65600,65700,65800,65500,49
20241122,105700,1593980400,65500,65700,65700,65500,98
20241122,105600,1587544200,65700,65800,65800,65600,45
20241122,105500,1584589000,65700,65800,65900,65700,59
20241122,105400,1580704000,65700,65600,65700,65600,54
20241122,105300,1577160100,65600,65800,65800,65600,111
20241122,105200,1569869700,65700,65700,66000,65700,119
20241122,105100,1562048000,65700,65700,65900,65600,224
20241122,105000,1547321400,65700,65800,65900,65700,76
20241122,104900,1542324000,65900,66000,66300,65900,188
20241122,104800,1529917100,66300,66000,66300,66000,43
20241122,104700,1527068600,66000,66200,66200,66000,206
20241122,104600,1513453100,66100,66200,66200,66000,286
20241122,104500,1494546500,66200,66400,66400,66200,117
20241122,104400,1486782500,66400,66400,66400,66200,219
20241122,104300,1472243800,66300,66000,66400,66000,22
20241122,104200,1470785200,66400,66300,66400,66000,442
20241122,104100,1441494600,66200,66300,66300,66000,49
20241122,104000,1438250600,66300,66200,66300,66000,125
20241122,103900,1429969800,66100,66100,66200,66100,130
20241122,103800,1421368900,66100,66000,66100,65900,1593
20241122,103700,1316224400,66100,66100,66100,66000,95
20241122,103600,1309947300,66000,66000,66100,66000,12
20241122,103500,1309154600,66000,66200,66300,66000,164
20241122,103400,1298300300,66300,66200,66300,66200,27
20241122,103300,1296511600,66300,66100,66300,66000,287
20241122,103200,1277508800,66100,66100,66200,66000,225
20241122,103100,1262619700,66200,66000,66200,66000,47
20241122,103000,1259511500,66100,66000,66200,66000,65
20241122,102900,1255219700,66000,66000,66200,66000,29
20241122,102800,1253303500,66000,66200,66200,66000,197
20241122,102700,1240272000,66200,66200,66400,66200,227
20241122,102600,1225224500,66200,66300,66300,66200,88
20241122,102500,1219390200,66300,66400,66400,66300,53
20241122,102400,1215873000,66400,66300,66400,66300,234
20241122,102300,1200352300,66300,66400,66400,66300,80
20241122,102200,1195044000,66400,66400,66400,66300,189
20241122,102100,1182502600,66300,65800,66300,65800,1359
20241122,102000,1092820300,65800,66100,66100,65800,68
20241122,101900,1088335600,66000,65900,66000,65800,362
20241122,101800,1064510500,66000,66200,66200,66000,78
20241122,101700,1059356700,66100,66200,66200,66100,193
20241122,101600,1046591200,66200,66200,66300,66200,305
20241122,101500,1026386800,66100,66100,66200,66100,353
20241122,101400,1003031000,66000,66000,66000,65900,665
20241122,101300,959156200,66000,65900,66000,65900,113
20241122,101200,951709300,65800,65900,65900,65800,90
20241122,101100,945782600,65900,65900,65900,65800,139
20241122,101000,936623500,65800,65800,65900,65800,34
20241122,100900,934384000,66000,65900,66000,65800,195
20241122,100800,921530600,65900,65900,65900,65800,109
20241122,100700,914348200,65900,65800,65900,65800,325
20241122,100600,892947700,65800,65700,65800,65700,175
20241122,100500,881433700,65700,65700,65800,65700,139
20241122,100400,872291100,65600,65700,65800,65600,75
20241122,100300,867365200,65800,65700,65800,65700,59
20241122,100200,863483900,65800,65700,65900,65700,322
20241122,100100,842290000,65800,65600,65800,65600,54
20241122,100000,838739500,65700,65700,65800,65600,106
20241122,095900,831770100,65800,65700,65800,65700,61
20241122,095800,827760900,65700,65600,65800,65600,84
20241122,095700,822238100,65700,65800,65800,65600,816
20241122,095600,768602900,65700,65700,65700,65700,108
20241122,095500,761507300,65600,65600,65700,65500,237
20241122,095400,745960900,65500,65400,65600,65400,141
20241122,095300,736723800,65400,65400,65400,65300,171
20241122,095200,725545600,65300,65400,65400,65300,48
20241122,095100,722408400,65400,65300,65400,65200,235
20241122,095000,707061100,65300,65300,65300,65100,229
20241122,094900,692128600,65200,65300,65300,65200,56
20241122,094800,688474300,65200,65200,65300,65200,49
20241122,094700,685276000,65300,65300,65300,65200,109
20241122,094600,678163000,65300,65300,65300,65200,82
20241122,094500,672809600,65300,65200,65300,65200,226
20241122,094400,658063800,65200,65200,65200,65000,95
20241122,094300,651875200,65200,65200,65200,65100,69
20241122,094200,647377900,65200,65000,65200,65000,138
20241122,094100,638396100,65000,65000,65000,64900,183
20241122,094000,626507200,65000,65000,65000,64900,90
20241122,093900,620658700,65000,64900,65000,64900,408
20241122,093800,594143000,64900,64900,64900,64800,234
20241122,093700,578962500,64800,64800,64800,64700,112
20241122,093600,571705200,64700,64900,64900,64700,25
20241122,093500,570084200,64900,64600,64900,64600,370
20241122,093400,546129800,64600,64400,64600,64400,1030
20241122,093300,479759100,64400,64300,64400,64200,25
20241122,093200,478151400,64200,64300,64300,64200,109
20241122,093100,471144900,64200,64300,64300,64000,72
20241122,093000,466523100,64100,64200,64300,64100,33
20241122,092900,464403500,64200,64300,64300,64200,72
20241122,092800,459774200,64300,64300,64300,64200,30
20241122,092700,457845300,64100,64100,64100,64000,6
20241122,092600,457461000,64300,64200,64400,64000,1087
20241122,092500,387796000,64200,64300,64400,64200,147
20241122,092400,378355500,64300,64300,64300,64200,104
20241122,092300,371673400,64300,64300,64300,64200,59
20241122,092200,367882700,64300,64300,64400,64200,156
20241122,092100,357850900,64300,64400,64400,64300,329
20241122,092000,336669500,64300,64300,64300,64100,475
20241122,091900,306127200,64200,64100,64200,64000,97
20241122,091800,299912700,64300,64200,64300,64200,283
20241122,091700,281742200,64000,64000,64100,64000,134
20241122,091600,273158800,64000,64000,64000,63900,74
20241122,091500,268423700,64000,64100,64100,64000,109
20241122,091400,261443900,64100,64100,64100,64100,71
20241122,091300,256892800,64100,64200,64200,64100,90
20241122,091200,251122800,64300,64200,64300,64200,54
20241122,091100,247655900,64200,64100,64200,64100,268
20241122,091000,230458300,64200,63900,64200,63900,78
20241122,090900,225459600,63700,64000,64200,63500,444
20241122,090800,197039000,64000,63600,64300,63600,437
20241122,090700,169048200,63500,63600,63700,63500,346
20241122,090600,147055600,63700,63500,63900,63200,293
20241122,090500,128383900,63500,63000,63500,63000,96
20241122,090400,122311100,63000,63900,63900,63000,80
20241122,090300,117217300,64000,63500,64000,63500,500
20241122,090200,85385900,63500,63200,63500,63200,47
20241122,090100,82412800,63300,62900,63300,62900,127
20241122,090000,74398700,62900,62000,62900,62000,1189