KissMeData/105560/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,200800,51930162100,92700,92700,92700,92700,67449
20241111,200700,51930162100,92700,92700,92700,92700,0
20241111,200600,51930162100,92700,92700,92700,92700,0
20241111,200500,51930162100,92700,92700,92700,92700,0
20241111,200400,51930162100,92700,92700,92700,92700,0
20241111,200300,51930162100,92700,92700,92700,92700,0
20241111,200200,51930162100,92700,92700,92700,92700,0
20241111,200100,51930162100,92700,92700,92700,92700,0
20241111,200000,51930162100,92700,92700,92700,92700,0
20241111,195900,51930162100,92700,92700,92700,92700,0
20241111,195800,51930162100,92700,92700,92700,92700,0
20241111,195700,51930162100,92700,92700,92700,92700,0
20241111,195600,51930162100,92700,92700,92700,92700,0
20241111,195500,51930162100,92700,92700,92700,92700,0
20241111,195400,51930162100,92700,92700,92700,92700,0
20241111,195300,51930162100,92700,92700,92700,92700,0
20241111,195200,51930162100,92700,92700,92700,92700,0
20241111,195100,51930162100,92700,92700,92700,92700,0
20241111,195000,51930162100,92700,92700,92700,92700,0
20241111,194900,51930162100,92700,92700,92700,92700,0
20241111,194800,51930162100,92700,92700,92700,92700,0
20241111,194700,51930162100,92700,92700,92700,92700,0
20241111,194600,51930162100,92700,92700,92700,92700,0
20241111,194500,51930162100,92700,92700,92700,92700,0
20241111,194400,51930162100,92700,92700,92700,92700,0
20241111,194300,51930162100,92700,92700,92700,92700,0
20241111,194200,51930162100,92700,92700,92700,92700,0
20241111,194100,51930162100,92700,92700,92700,92700,0
20241111,194000,51930162100,92700,92700,92700,92700,0
20241111,193900,51930162100,92700,92700,92700,92700,0
20241111,193800,51930162100,92700,92700,92700,92700,67449
20241111,193700,51930162100,92700,92700,92700,92700,0
20241111,193600,51930162100,92700,92700,92700,92700,0
20241111,193500,51930162100,92700,92700,92700,92700,0
20241111,193400,51930162100,92700,92700,92700,92700,0
20241111,193300,51930162100,92700,92700,92700,92700,0
20241111,193200,51930162100,92700,92700,92700,92700,0
20241111,193100,51930162100,92700,92700,92700,92700,0
20241111,193000,51930162100,92700,92700,92700,92700,0
20241111,192900,51930162100,92700,92700,92700,92700,0
20241111,192800,51930162100,92700,92700,92700,92700,0
20241111,192700,51930162100,92700,92700,92700,92700,0
20241111,192600,51930162100,92700,92700,92700,92700,0
20241111,192500,51930162100,92700,92700,92700,92700,0
20241111,192400,51930162100,92700,92700,92700,92700,0
20241111,192300,51930162100,92700,92700,92700,92700,0
20241111,192200,51930162100,92700,92700,92700,92700,0
20241111,192100,51930162100,92700,92700,92700,92700,0
20241111,192000,51930162100,92700,92700,92700,92700,0
20241111,191900,51930162100,92700,92700,92700,92700,0
20241111,191800,51930162100,92700,92700,92700,92700,0
20241111,191700,51930162100,92700,92700,92700,92700,0
20241111,191600,51930162100,92700,92700,92700,92700,0
20241111,191500,51930162100,92700,92700,92700,92700,0
20241111,191400,51930162100,92700,92700,92700,92700,0
20241111,191300,51930162100,92700,92700,92700,92700,0
20241111,191200,51930162100,92700,92700,92700,92700,0
20241111,191100,51930162100,92700,92700,92700,92700,0
20241111,191000,51930162100,92700,92700,92700,92700,0
20241111,190900,51930162100,92700,92700,92700,92700,0
20241111,190800,51930162100,92700,92700,92700,92700,67449
20241111,190700,51930162100,92700,92700,92700,92700,0
20241111,190600,51930162100,92700,92700,92700,92700,0
20241111,190500,51930162100,92700,92700,92700,92700,0
20241111,190400,51930162100,92700,92700,92700,92700,0
20241111,190300,51930162100,92700,92700,92700,92700,0
20241111,190200,51930162100,92700,92700,92700,92700,0
20241111,190100,51930162100,92700,92700,92700,92700,0
20241111,190000,51930162100,92700,92700,92700,92700,0
20241111,185900,51930162100,92700,92700,92700,92700,0
20241111,185800,51930162100,92700,92700,92700,92700,0
20241111,185700,51930162100,92700,92700,92700,92700,0
20241111,185600,51930162100,92700,92700,92700,92700,0
20241111,185500,51930162100,92700,92700,92700,92700,0
20241111,185400,51930162100,92700,92700,92700,92700,0
20241111,185300,51930162100,92700,92700,92700,92700,0
20241111,185200,51930162100,92700,92700,92700,92700,0
20241111,185100,51930162100,92700,92700,92700,92700,0
20241111,185000,51930162100,92700,92700,92700,92700,0
20241111,184900,51930162100,92700,92700,92700,92700,0
20241111,184800,51930162100,92700,92700,92700,92700,0
20241111,184700,51930162100,92700,92700,92700,92700,0
20241111,184600,51930162100,92700,92700,92700,92700,0
20241111,184500,51930162100,92700,92700,92700,92700,0
20241111,184400,51930162100,92700,92700,92700,92700,0
20241111,184300,51930162100,92700,92700,92700,92700,0
20241111,184200,51930162100,92700,92700,92700,92700,0
20241111,184100,51930162100,92700,92700,92700,92700,0
20241111,184000,51930162100,92700,92700,92700,92700,0
20241111,183900,51930162100,92700,92700,92700,92700,0
20241111,183800,51930162100,92700,92700,92700,92700,67449
20241111,183700,51930162100,92700,92700,92700,92700,0
20241111,183600,51930162100,92700,92700,92700,92700,0
20241111,183500,51930162100,92700,92700,92700,92700,0
20241111,183400,51930162100,92700,92700,92700,92700,0
20241111,183300,51930162100,92700,92700,92700,92700,0
20241111,183200,51930162100,92700,92700,92700,92700,0
20241111,183100,51930162100,92700,92700,92700,92700,0
20241111,183000,51930162100,92700,92700,92700,92700,0
20241111,182900,51930162100,92700,92700,92700,92700,0
20241111,182800,51930162100,92700,92700,92700,92700,0
20241111,182700,51930162100,92700,92700,92700,92700,0
20241111,182600,51930162100,92700,92700,92700,92700,0
20241111,182500,51930162100,92700,92700,92700,92700,0
20241111,182400,51930162100,92700,92700,92700,92700,0
20241111,182300,51930162100,92700,92700,92700,92700,0
20241111,182200,51930162100,92700,92700,92700,92700,0
20241111,182100,51930162100,92700,92700,92700,92700,0
20241111,182000,51930162100,92700,92700,92700,92700,0
20241111,181900,51930162100,92700,92700,92700,92700,0
20241111,181800,51930162100,92700,92700,92700,92700,0
20241111,181700,51930162100,92700,92700,92700,92700,0
20241111,181600,51930162100,92700,92700,92700,92700,0
20241111,181500,51930162100,92700,92700,92700,92700,0
20241111,181400,51930162100,92700,92700,92700,92700,0
20241111,181300,51930162100,92700,92700,92700,92700,0
20241111,181200,51930162100,92700,92700,92700,92700,0
20241111,181100,51930162100,92700,92700,92700,92700,0
20241111,181000,51930162100,92700,92700,92700,92700,0
20241111,180900,51930162100,92700,92700,92700,92700,0
20241111,180800,51930162100,92700,92700,92700,92700,67449
20241111,180700,51930162100,92700,92700,92700,92700,0
20241111,180600,51930162100,92700,92700,92700,92700,0
20241111,180500,51930162100,92700,92700,92700,92700,0
20241111,180400,51930162100,92700,92700,92700,92700,0
20241111,180300,51930162100,92700,92700,92700,92700,0
20241111,180200,51930162100,92700,92700,92700,92700,0
20241111,180100,51930162100,92700,92700,92700,92700,0
20241111,180000,51930162100,92700,92700,92700,92700,0
20241111,175900,51930162100,92700,92700,92700,92700,0
20241111,175800,51930162100,92700,92700,92700,92700,0
20241111,175700,51930162100,92700,92700,92700,92700,0
20241111,175600,51930162100,92700,92700,92700,92700,0
20241111,175500,51930162100,92700,92700,92700,92700,0
20241111,175400,51930162100,92700,92700,92700,92700,0
20241111,175300,51930162100,92700,92700,92700,92700,0
20241111,175200,51930162100,92700,92700,92700,92700,0
20241111,175100,51930162100,92700,92700,92700,92700,0
20241111,175000,51930162100,92700,92700,92700,92700,0
20241111,174900,51930162100,92700,92700,92700,92700,0
20241111,174800,51930162100,92700,92700,92700,92700,0
20241111,174700,51930162100,92700,92700,92700,92700,0
20241111,174600,51930162100,92700,92700,92700,92700,0
20241111,174500,51930162100,92700,92700,92700,92700,0
20241111,174400,51930162100,92700,92700,92700,92700,0
20241111,174300,51930162100,92700,92700,92700,92700,0
20241111,174200,51930162100,92700,92700,92700,92700,0
20241111,174100,51930162100,92700,92700,92700,92700,0
20241111,174000,51930162100,92700,92700,92700,92700,0
20241111,173900,51930162100,92700,92700,92700,92700,0
20241111,173800,51930162100,92700,92700,92700,92700,67449
20241111,173700,51930162100,92700,92700,92700,92700,0
20241111,173600,51930162100,92700,92700,92700,92700,0
20241111,173500,51930162100,92700,92700,92700,92700,0
20241111,173400,51930162100,92700,92700,92700,92700,0
20241111,173300,51930162100,92700,92700,92700,92700,0
20241111,173200,51930162100,92700,92700,92700,92700,0
20241111,173100,51930162100,92700,92700,92700,92700,0
20241111,173000,51930162100,92700,92700,92700,92700,0
20241111,172900,51930162100,92700,92700,92700,92700,0
20241111,172800,51930162100,92700,92700,92700,92700,0
20241111,172700,51930162100,92700,92700,92700,92700,0
20241111,172600,51930162100,92700,92700,92700,92700,0
20241111,172500,51930162100,92700,92700,92700,92700,0
20241111,172400,51930162100,92700,92700,92700,92700,0
20241111,172300,51930162100,92700,92700,92700,92700,0
20241111,172200,51930162100,92700,92700,92700,92700,0
20241111,172100,51930162100,92700,92700,92700,92700,0
20241111,172000,51930162100,92700,92700,92700,92700,0
20241111,171900,51930162100,92700,92700,92700,92700,0
20241111,171800,51930162100,92700,92700,92700,92700,0
20241111,171700,51930162100,92700,92700,92700,92700,0
20241111,171600,51930162100,92700,92700,92700,92700,0
20241111,171500,51930162100,92700,92700,92700,92700,0
20241111,171400,51930162100,92700,92700,92700,92700,0
20241111,171300,51930162100,92700,92700,92700,92700,0
20241111,171200,51930162100,92700,92700,92700,92700,0
20241111,171100,51930162100,92700,92700,92700,92700,0
20241111,171000,51930162100,92700,92700,92700,92700,0
20241111,170900,51930162100,92700,92700,92700,92700,0
20241111,170800,51930162100,92700,92700,92700,92700,67449
20241111,170700,51930162100,92700,92700,92700,92700,0
20241111,170600,51930162100,92700,92700,92700,92700,0
20241111,170500,51930162100,92700,92700,92700,92700,0
20241111,170400,51930162100,92700,92700,92700,92700,0
20241111,170300,51930162100,92700,92700,92700,92700,0
20241111,170200,51930162100,92700,92700,92700,92700,0
20241111,170100,51930162100,92700,92700,92700,92700,0
20241111,170000,51930162100,92700,92700,92700,92700,0
20241111,165900,51930162100,92700,92700,92700,92700,0
20241111,165800,51930162100,92700,92700,92700,92700,0
20241111,165700,51930162100,92700,92700,92700,92700,0
20241111,165600,51930162100,92700,92700,92700,92700,0
20241111,165500,51930162100,92700,92700,92700,92700,0
20241111,165400,51930162100,92700,92700,92700,92700,0
20241111,165300,51930162100,92700,92700,92700,92700,0
20241111,165200,51930162100,92700,92700,92700,92700,0
20241111,165100,51930162100,92700,92700,92700,92700,0
20241111,165000,51930162100,92700,92700,92700,92700,0
20241111,164900,51930162100,92700,92700,92700,92700,0
20241111,164800,51930162100,92700,92700,92700,92700,0
20241111,164700,51930162100,92700,92700,92700,92700,0
20241111,164600,51930162100,92700,92700,92700,92700,0
20241111,164500,51930162100,92700,92700,92700,92700,0
20241111,164400,51930162100,92700,92700,92700,92700,0
20241111,164300,51930162100,92700,92700,92700,92700,0
20241111,164200,51930162100,92700,92700,92700,92700,0
20241111,164100,51930162100,92700,92700,92700,92700,0
20241111,164000,51930162100,92700,92700,92700,92700,0
20241111,163900,51930162100,92700,92700,92700,92700,0
20241111,163800,51930162100,92700,92700,92700,92700,67449
20241111,163700,51930162100,92700,92700,92700,92700,0
20241111,163600,51930162100,92700,92700,92700,92700,0
20241111,163500,51930162100,92700,92700,92700,92700,0
20241111,163400,51930162100,92700,92700,92700,92700,0
20241111,163300,51930162100,92700,92700,92700,92700,0
20241111,163200,51930162100,92700,92700,92700,92700,0
20241111,163100,51930162100,92700,92700,92700,92700,0
20241111,163000,51930162100,92700,92700,92700,92700,0
20241111,162900,51930162100,92700,92700,92700,92700,0
20241111,162800,51930162100,92700,92700,92700,92700,0
20241111,162700,51930162100,92700,92700,92700,92700,0
20241111,162600,51930162100,92700,92700,92700,92700,0
20241111,162500,51930162100,92700,92700,92700,92700,0
20241111,162400,51930162100,92700,92700,92700,92700,0
20241111,162300,51930162100,92700,92700,92700,92700,0
20241111,162200,51930162100,92700,92700,92700,92700,0
20241111,162100,51930162100,92700,92700,92700,92700,0
20241111,162000,51930162100,92700,92700,92700,92700,0
20241111,161900,51930162100,92700,92700,92700,92700,0
20241111,161800,51930162100,92700,92700,92700,92700,0
20241111,161700,51930162100,92700,92700,92700,92700,0
20241111,161600,51930162100,92700,92700,92700,92700,0
20241111,161500,51930162100,92700,92700,92700,92700,0
20241111,161400,51930162100,92700,92700,92700,92700,0
20241111,161300,51930162100,92700,92700,92700,92700,0
20241111,161200,51930162100,92700,92700,92700,92700,0
20241111,161100,51930162100,92700,92700,92700,92700,0
20241111,161000,51930162100,92700,92700,92700,92700,0
20241111,160900,51930162100,92700,92700,92700,92700,0
20241111,160800,51930162100,92700,92700,92700,92700,67449
20241111,160700,51930162100,92700,92700,92700,92700,0
20241111,160600,51930162100,92700,92700,92700,92700,0
20241111,160500,51930162100,92700,92700,92700,92700,0
20241111,160400,51930162100,92700,92700,92700,92700,0
20241111,160300,51930162100,92700,92700,92700,92700,0
20241111,160200,51930162100,92700,92700,92700,92700,0
20241111,160100,51930162100,92700,92700,92700,92700,0
20241111,160000,51930162100,92700,92700,92700,92700,0
20241111,155900,51930162100,92700,92700,92700,92700,0
20241111,155800,51930162100,92700,92700,92700,92700,0
20241111,155700,51930162100,92700,92700,92700,92700,0
20241111,155600,51930162100,92700,92700,92700,92700,0
20241111,155500,51930162100,92700,92700,92700,92700,0
20241111,155400,51930162100,92700,92700,92700,92700,0
20241111,155300,51930162100,92700,92700,92700,92700,0
20241111,155200,51930162100,92700,92700,92700,92700,0
20241111,155100,51930162100,92700,92700,92700,92700,0
20241111,155000,51930162100,92700,92700,92700,92700,0
20241111,154900,51930162100,92700,92700,92700,92700,0
20241111,154800,51930162100,92700,92700,92700,92700,0
20241111,154700,51930162100,92700,92700,92700,92700,0
20241111,154600,51930162100,92700,92700,92700,92700,0
20241111,154500,51930162100,92700,92700,92700,92700,0
20241111,154400,51930162100,92700,92700,92700,92700,0
20241111,154300,51930162100,92700,92700,92700,92700,0
20241111,154200,51930162100,92700,92700,92700,92700,0
20241111,154100,51930162100,92700,92700,92700,92700,0
20241111,154000,51930162100,92700,92700,92700,92700,0
20241111,153900,51930162100,92700,92700,92700,92700,0
20241111,153800,51930162100,92700,92700,92700,92700,67449
20241111,153700,51930162100,92700,92700,92700,92700,0
20241111,153600,51930162100,92700,92700,92700,92700,0
20241111,153500,51930162100,92700,92700,92700,92700,0
20241111,153400,51930162100,92700,92700,92700,92700,0
20241111,153300,51930162100,92700,92700,92700,92700,0
20241111,153200,51930162100,92700,92700,92700,92700,0
20241111,153100,51930162100,92700,92700,92700,92700,0
20241111,153000,51930162100,92700,92700,92700,92700,67449
20241111,152900,45677639800,93000,93000,93000,93000,0
20241111,152800,45677639800,93000,93000,93000,93000,0
20241111,152700,45677639800,93000,93000,93000,93000,0
20241111,152600,45677639800,93000,93000,93000,93000,0
20241111,152500,45677639800,93000,93000,93000,93000,0
20241111,152400,45677639800,93000,93000,93000,93000,0
20241111,152300,45677639800,93000,93000,93000,93000,0
20241111,152200,45677639800,93000,93000,93000,93000,0
20241111,152100,45677639800,93000,93000,93000,93000,0
20241111,152000,45677639800,93000,93000,93000,93000,0
20241111,151900,45677639800,93000,93000,93000,92900,1101
20241111,151800,45575291700,92900,93000,93000,92900,3568
20241111,151700,45243791100,93000,93100,93100,92900,1770
20241111,151600,45079159000,93100,93000,93100,93000,495
20241111,151500,45033102800,93100,93200,93200,93000,1397
20241111,151400,44903028700,93200,93200,93300,93100,8387
20241111,151300,44121566000,93300,93200,93300,93100,6872
20241111,151200,43481196000,93200,93200,93200,93100,1124
20241111,151100,43376441800,93200,93000,93200,93000,1972
20241111,151000,43192865600,93100,93000,93100,92900,3328
20241111,150900,42883321700,92900,93000,93000,92900,855
20241111,150800,42803822700,93000,92900,93000,92800,5209
20241111,150700,42319858300,92900,92900,92900,92800,1576
20241111,150600,42173455900,92800,92900,93000,92800,4223
20241111,150500,41781147200,92900,92900,92900,92800,3012
20241111,150400,41501365500,92800,92900,92900,92800,412
20241111,150300,41463100800,92900,92800,92900,92800,301
20241111,150200,41435139400,92900,92800,92900,92800,326
20241111,150100,41404861700,92900,92800,92900,92800,394
20241111,150000,41368273500,92800,92800,92900,92700,1105
20241111,145900,41265735400,92800,92900,92900,92700,1636
20241111,145800,41113923000,92800,92900,92900,92700,2616
20241111,145700,40871247700,92900,92900,92900,92800,692
20241111,145600,40806990900,92900,92900,92900,92800,397
20241111,145500,40770117300,92900,92800,92900,92700,1220
20241111,145400,40656867700,92800,92800,92900,92700,1946
20241111,145300,40476224000,92800,92800,92800,92700,4133
20241111,145200,40092979400,92700,92800,92800,92700,1581
20241111,145100,39946272100,92700,92600,92800,92600,1896
20241111,145000,39770494800,92700,92600,92700,92600,2946
20241111,144900,39497447600,92600,92700,92700,92600,1099
20241111,144800,39395598300,92600,92700,92700,92600,336
20241111,144700,39364458100,92700,92600,92700,92600,469
20241111,144600,39321004600,92700,92700,92700,92600,354
20241111,144500,39288198300,92700,92500,92700,92500,884
20241111,144400,39206316600,92500,92600,92700,92500,526
20241111,144300,39157621000,92600,92500,92600,92500,709
20241111,144200,39092012100,92600,92600,92700,92500,852
20241111,144100,39013115900,92600,92600,92600,92500,815
20241111,144000,38937662500,92600,92600,92600,92500,1040
20241111,143900,38841423600,92600,92700,92700,92500,1140
20241111,143800,38735858000,92600,92700,92700,92600,444
20241111,143700,38694725000,92600,92600,92700,92600,561
20241111,143600,38642758500,92600,92600,92700,92500,371
20241111,143500,38608407600,92500,92500,92700,92500,314
20241111,143400,38579328800,92500,92700,92700,92500,1502
20241111,143300,38440258000,92600,92500,92700,92400,1689
20241111,143200,38283899700,92400,92400,92500,92400,683
20241111,143100,38220734700,92500,92400,92500,92400,866
20241111,143000,38140640500,92500,92500,92500,92400,654
20241111,142900,38080167100,92400,92400,92500,92400,376
20241111,142800,38045401100,92500,92500,92500,92400,140
20241111,142700,38032460900,92400,92400,92500,92400,647
20241111,142600,37972621600,92500,92400,92500,92400,600
20241111,142500,37917164300,92500,92400,92500,92400,247
20241111,142400,37894338700,92400,92400,92500,92400,284
20241111,142300,37868079400,92400,92400,92500,92300,570
20241111,142200,37815399300,92400,92400,92400,92300,330
20241111,142100,37784926200,92400,92300,92400,92300,995
20241111,142000,37693024600,92400,92400,92400,92300,351
20241111,141900,37660597500,92400,92300,92400,92300,445
20241111,141800,37619497100,92300,92400,92500,92300,705
20241111,141700,37554354600,92500,92500,92600,92400,906
20241111,141600,37470548400,92500,92500,92600,92500,416
20241111,141500,37432053000,92600,92600,92700,92500,2244
20241111,141400,37224214200,92600,92500,92700,92400,3860
20241111,141300,36866982400,92500,92400,92500,92400,1521
20241111,141200,36726375100,92400,92300,92500,92300,790
20241111,141100,36653363500,92400,92400,92400,92300,1025
20241111,141000,36558674700,92300,92400,92400,92300,242
20241111,140900,36536324300,92300,92500,92500,92300,1742
20241111,140800,36375490600,92400,92500,92500,92400,2106
20241111,140700,36180858700,92400,92400,92500,92400,577
20241111,140600,36127501800,92400,92500,92500,92400,576
20241111,140500,36074233700,92500,92400,92500,92300,2120
20241111,140400,35878333700,92400,92300,92400,92300,565
20241111,140300,35826135400,92400,92300,92400,92300,685
20241111,140200,35762857500,92300,92300,92400,92300,673
20241111,140100,35700697000,92300,92300,92400,92200,648
20241111,140000,35640918800,92200,92300,92400,92200,299
20241111,135900,35613332400,92300,92300,92400,92200,163
20241111,135800,35598289600,92300,92300,92400,92200,1838
20241111,135700,35428646500,92300,92300,92400,92300,709
20241111,135600,35363176900,92300,92200,92400,92200,1087
20241111,135500,35262846300,92300,92300,92300,92200,543
20241111,135400,35212752800,92300,92200,92300,92100,1040
20241111,135300,35116856500,92100,92200,92200,92100,728
20241111,135200,35049756600,92200,92200,92200,92100,379
20241111,135100,35014827400,92200,92200,92200,92100,371
20241111,135000,34980631800,92100,92000,92200,91900,596
20241111,134900,34925791500,92000,91900,92100,91900,1228
20241111,134800,34812820500,92000,92100,92100,91900,1986
20241111,134700,34630114500,92100,92200,92200,92000,3248
20241111,134600,34331023400,92100,92200,92200,92100,280
20241111,134500,34305216900,92200,92100,92200,92100,825
20241111,134400,34229158600,92100,92100,92200,92100,422
20241111,134300,34190271900,92200,92200,92200,92100,1833
20241111,134200,34021425300,92100,92200,92200,92100,264
20241111,134100,33997093000,92200,92200,92200,92100,474
20241111,134000,33953397200,92200,92200,92200,92100,1192
20241111,133900,33843520700,92200,92000,92200,92000,429
20241111,133800,33804005500,92000,92000,92100,92000,442
20241111,133700,33763329700,92000,92000,92100,92000,301
20241111,133600,33735618900,92100,92100,92100,92000,2472
20241111,133500,33508185000,92100,92100,92200,92000,493
20241111,133400,33462780500,92100,92000,92100,92000,356
20241111,133300,33430008300,92100,92100,92100,92000,2007
20241111,133200,33245244200,92100,92100,92200,92000,1110
20241111,133100,33142994700,92100,92100,92100,92000,897
20241111,133000,33060394200,92000,92000,92100,92000,360
20241111,132900,33027250000,92100,92000,92100,92000,488
20241111,132800,32982331000,92100,92000,92100,92000,440
20241111,132700,32941837300,92100,92100,92200,92000,2458
20241111,132600,32715643700,92100,92100,92100,92000,1058
20241111,132500,32618212100,92100,92100,92100,92000,650
20241111,132400,32558361900,92100,92000,92100,92000,281
20241111,132300,32532503700,92100,91900,92100,91900,1364
20241111,132200,32407023000,91900,91900,92000,91900,553
20241111,132100,32356160600,92000,91900,92000,91900,136
20241111,132000,32343658700,91900,92000,92000,91900,153
20241111,131900,32329593800,91900,92000,92000,91900,1173
20241111,131800,32221791400,92000,91900,92000,91800,329
20241111,131700,32191568800,91900,91800,91900,91800,372
20241111,131600,32157390600,91900,92000,92000,91800,4213
20241111,131500,31770166100,91900,91900,92000,91900,1062
20241111,131400,31672495600,92000,92000,92000,91900,179
20241111,131300,31656041300,92000,92000,92000,91900,741
20241111,131200,31587938500,91900,91900,92100,91900,387
20241111,131100,31552351700,92000,92000,92000,91900,386
20241111,131000,31516865700,92000,91900,92000,91900,293
20241111,130900,31489927300,92000,92000,92000,91900,253
20241111,130800,31466662600,91900,91900,92000,91900,1305
20241111,130700,31346659700,91900,92000,92000,91900,296
20241111,130600,31319447400,92000,91900,92100,91900,495
20241111,130500,31273916500,91900,92000,92100,91900,1350
20241111,130400,31149712000,91900,91900,92000,91900,267
20241111,130300,31125166000,92000,92000,92000,91900,252
20241111,130200,31102004200,91900,92000,92100,91900,3972
20241111,130100,30736583600,92000,92000,92100,92000,279
20241111,130000,30710901400,92000,92100,92100,92000,213
20241111,125900,30691297100,92000,92000,92100,92000,636
20241111,125800,30632744700,92100,92100,92100,92000,162
20241111,125700,30617831500,92000,92000,92100,92000,2740
20241111,125600,30365717400,92000,92200,92200,92000,1651
20241111,125500,30213662300,92200,92100,92200,92100,364
20241111,125400,30180127800,92100,92200,92300,92100,286
20241111,125300,30153761500,92200,92000,92200,92000,1694
20241111,125200,29997750300,92100,92000,92100,92000,569
20241111,125100,29945360900,92100,92100,92100,92000,232
20241111,125000,29924002800,92000,92000,92100,92000,452
20241111,124900,29882398000,92000,92100,92100,92000,1501
20241111,124800,29744168100,92100,92100,92100,92000,252
20241111,124700,29720975700,92000,92100,92100,92000,206
20241111,124600,29702019200,92100,92000,92100,92000,254
20241111,124500,29678647800,92100,92000,92100,92000,145
20241111,124400,29665303800,92000,92100,92100,92000,206
20241111,124300,29646344900,92100,92000,92100,92000,100
20241111,124200,29637142600,92000,92100,92100,92000,301
20241111,124100,29609448200,92000,92000,92100,92000,124
20241111,124000,29598036200,92000,92000,92100,92000,2417
20241111,123900,29375616400,92100,91900,92100,91900,966
20241111,123800,29286747800,92000,91900,92000,91800,1085
20241111,123700,29187043000,91800,91800,91900,91800,213
20241111,123600,29167486100,91800,91900,91900,91800,132
20241111,123500,29155363300,91800,91800,91900,91800,161
20241111,123400,29140574600,91900,91800,91900,91800,373
20241111,123300,29106329400,91800,91900,91900,91800,703
20241111,123200,29041757500,91800,91700,91900,91700,1230
20241111,123100,28928876800,91700,91700,91700,91600,149
20241111,123000,28915221700,91700,91700,91700,91600,529
20241111,122900,28866732400,91700,91600,91700,91600,395
20241111,122800,28830538600,91600,91700,91700,91600,191
20241111,122700,28813029300,91600,91600,91600,91500,1364
20241111,122600,28688103800,91600,91600,91700,91500,261
20241111,122500,28664197500,91600,91600,91600,91500,738
20241111,122400,28596607400,91600,91500,91600,91500,170
20241111,122300,28581047100,91500,91600,91600,91500,128
20241111,122200,28569330000,91500,91600,91600,91500,187
20241111,122100,28552217500,91600,91500,91600,91500,346
20241111,122000,28520552700,91500,91600,91700,91500,150
20241111,121900,28506819900,91600,91600,91600,91500,217
20241111,121800,28486954400,91500,91600,91600,91500,924
20241111,121700,28402329100,91500,91500,91600,91500,1583
20241111,121600,28257482500,91500,91500,91600,91500,143
20241111,121500,28244393000,91500,91500,91600,91500,155
20241111,121400,28230204600,91500,91500,91600,91500,407
20241111,121300,28192956900,91500,91600,91600,91500,333
20241111,121200,28162469600,91500,91500,91600,91500,227
20241111,121100,28141687800,91500,91600,91600,91500,849
20241111,121000,28063987300,91600,91500,91600,91500,172
20241111,120900,28048241200,91600,91500,91600,91500,331
20241111,120800,28017951800,91500,91600,91600,91500,132
20241111,120700,28005868500,91500,91500,91600,91400,4189
20241111,120600,27622583800,91400,91400,91500,91400,412
20241111,120500,27584923700,91400,91500,91500,91400,359
20241111,120400,27552103700,91500,91500,91500,91400,320
20241111,120300,27522849100,91500,91500,91600,91400,5721
20241111,120200,26999413400,91500,91600,91700,91500,7203
20241111,120100,26339719800,91700,91700,91700,91600,161
20241111,120000,26324962500,91600,91800,91800,91600,1292
20241111,115900,26206538600,91800,91900,91900,91700,1437
20241111,115800,26074754400,91800,91800,91900,91700,1049
20241111,115700,25978450700,91800,91900,91900,91800,297
20241111,115600,25951177700,91900,91800,91900,91700,571
20241111,115500,25898772400,91800,91800,91900,91700,990
20241111,115400,25807890100,91800,91900,91900,91700,1494
20241111,115300,25670761600,91800,91800,91900,91800,298
20241111,115200,25643397000,91900,91900,92000,91800,593
20241111,115100,25588927800,91900,92000,92000,91900,429
20241111,115000,25549485000,91900,91900,92000,91900,306
20241111,114900,25521354300,91900,92000,92000,91900,415
20241111,114800,25483202800,91900,91900,92000,91900,823
20241111,114700,25407541000,92000,92000,92000,91900,388
20241111,114600,25371862200,92000,92000,92000,91900,267
20241111,114500,25347315400,92000,92000,92000,91900,2058
20241111,114400,25158174700,91900,91800,91900,91800,913
20241111,114300,25074296900,91800,91900,91900,91800,170
20241111,114200,25058685500,91800,91800,91900,91800,1151
20241111,114100,24952917200,91800,91800,91900,91800,350
20241111,114000,24920779700,91900,91800,91900,91700,507
20241111,113900,24874235100,91800,91900,91900,91800,264
20241111,113800,24849995100,91800,91900,91900,91800,157
20241111,113700,24835578000,91800,91800,91900,91800,221
20241111,113600,24815287800,91800,91800,91900,91800,303
20241111,113500,24787466500,91800,91800,91900,91800,372
20241111,113400,24753313200,91900,92000,92000,91800,3459
20241111,113300,24435502800,92000,92000,92000,91900,1202
20241111,113200,24325027300,92000,91900,92000,91900,1637
20241111,113100,24174437700,91900,92000,92000,91900,372
20241111,113000,24140239000,91900,91900,92100,91900,2145
20241111,112900,23943098000,92000,91900,92000,91900,1601
20241111,112800,23795815400,91900,92200,92200,91900,4761
20241111,112700,23357745700,92100,92100,92200,92100,629
20241111,112600,23299770900,92100,92100,92200,92100,286
20241111,112500,23273410700,92100,92200,92200,92100,333
20241111,112400,23242713400,92100,92200,92300,92100,983
20241111,112300,23152088600,92100,92300,92300,92100,5010
20241111,112200,22690216300,92200,92300,92300,92200,820
20241111,112100,22614568100,92300,92500,92500,92200,2425
20241111,112000,22390663500,92400,92500,92500,92400,436
20241111,111900,22350346300,92500,92500,92500,92400,659
20241111,111800,22289421800,92400,92500,92500,92400,286
20241111,111700,22262977000,92400,92500,92500,92400,487
20241111,111600,22217942500,92500,92500,92500,92400,742
20241111,111500,22149323000,92500,92500,92500,92400,579
20241111,111400,22095790200,92400,92500,92500,92400,439
20241111,111300,22055196500,92500,92500,92500,92400,413
20241111,111200,22017006000,92500,92500,92500,92400,282
20241111,111100,21990922000,92500,92500,92500,92400,640
20241111,111000,21931749500,92500,92400,92500,92400,367
20241111,110900,21897823300,92500,92500,92500,92400,388
20241111,110800,21861938600,92500,92300,92600,92300,1713
20241111,110700,21703598100,92400,92300,92400,92300,276
20241111,110600,21678102500,92400,92400,92400,92300,631
20241111,110500,21619842500,92500,92400,92500,92300,1204
20241111,110400,21508576000,92500,92400,92500,92400,380
20241111,110300,21473439800,92500,92400,92500,92400,305
20241111,110200,21445239800,92400,92400,92500,92300,2774
20241111,110100,21188915500,92400,92500,92600,92300,906
20241111,110000,21105181200,92500,92500,92600,92300,2369
20241111,105900,20886110100,92500,92600,92600,92500,314
20241111,105800,20857040300,92600,92500,92600,92500,433
20241111,105700,20816969200,92500,92500,92600,92400,1012
20241111,105600,20723348900,92400,92400,92500,92400,919
20241111,105500,20638364300,92500,92300,92500,92300,1168
20241111,105400,20530433900,92300,92400,92400,92300,2884
20241111,105300,20263969500,92400,92300,92400,92300,389
20241111,105200,20228042600,92300,92300,92400,92200,3177
20241111,105100,19934775300,92300,92300,92400,92200,2819
20241111,105000,19674549600,92300,92200,92300,92200,1531
20241111,104900,19533370800,92300,92300,92300,92200,322
20241111,104800,19503657500,92300,92300,92300,92200,358
20241111,104700,19470622400,92200,92300,92300,92200,326
20241111,104600,19440545200,92300,92200,92300,92200,381
20241111,104500,19405398700,92200,92200,92300,92200,570
20241111,104400,19352819900,92300,92300,92300,92200,2385
20241111,104300,19132903600,92300,92200,92300,92200,276
20241111,104200,19107437700,92200,92200,92300,92200,327
20241111,104100,19077267600,92200,92300,92300,92200,1729
20241111,104000,18917781300,92300,92100,92300,92100,812
20241111,103900,18842910000,92100,92200,92200,92100,373
20241111,103800,18808536100,92200,92100,92200,92100,1036
20241111,103700,18713102900,92200,92100,92300,92100,1599
20241111,103600,18565690900,92300,92100,92300,92100,1206
20241111,103500,18454503200,92200,92100,92200,92100,624
20241111,103400,18397016400,92200,92200,92200,92100,1295
20241111,103300,18277626700,92200,92200,92300,92200,763
20241111,103200,18207262200,92200,92200,92300,92200,4903
20241111,103100,17755154900,92300,92200,92300,92200,551
20241111,103000,17704328300,92200,92100,92300,92100,2593
20241111,102900,17465166900,92200,92200,92200,92100,809
20241111,102800,17390606600,92200,92000,92200,91900,1308
20241111,102700,17270208900,91900,91900,92000,91900,896
20241111,102600,17187843000,91900,92000,92100,91900,1073
20241111,102500,17089124600,92000,92000,92100,92000,2057
20241111,102400,16899852100,92000,92000,92100,92000,105
20241111,102300,16890189700,92000,92000,92100,92000,448
20241111,102200,16848960400,92100,92000,92100,92000,282
20241111,102100,16823015300,92000,91800,92100,91800,2483
20241111,102000,16594754400,91800,91700,91900,91700,1117
20241111,101900,16492251800,91700,91700,91800,91700,377
20241111,101800,16457669600,91800,91700,91800,91700,1319
20241111,101700,16336711700,91800,91700,91800,91600,1260
20241111,101600,16221065700,91700,91600,91700,91600,865
20241111,101500,16141767100,91600,91700,91800,91600,381
20241111,101400,16106840200,91600,91700,91700,91600,1108
20241111,101300,16005249600,91700,91600,91700,91600,438
20241111,101200,15965117800,91600,91700,91800,91600,1106
20241111,101100,15863714700,91700,91700,91800,91700,187
20241111,101000,15846564200,91700,91800,91800,91700,509
20241111,100900,15799868600,91700,91700,91900,91700,623
20241111,100800,15742700000,91800,92000,92000,91700,2889
20241111,100700,15477301600,91900,92000,92000,91900,523
20241111,100600,15429215500,92000,92000,92000,91900,219
20241111,100500,15409076000,92000,91900,92000,91900,990
20241111,100400,15318008800,91900,91900,92000,91900,241
20241111,100300,15295853900,92000,92000,92000,91900,859
20241111,100200,15216836300,92000,91900,92000,91900,211
20241111,100100,15197433100,92000,92000,92000,91900,156
20241111,100000,15183091900,92000,92000,92100,91900,565
20241111,095900,15131137200,92000,92000,92100,91900,577
20241111,095800,15078066500,92000,91800,92100,91800,5144
20241111,095700,14605252000,91700,91700,91700,91600,263
20241111,095600,14581152600,91700,91500,91700,91500,1121
20241111,095500,14478401400,91600,91600,91600,91500,1015
20241111,095400,14385446400,91600,91600,91700,91500,2687
20241111,095300,14139363700,91600,91600,91700,91600,475
20241111,095200,14095850400,91700,91600,91700,91600,1134
20241111,095100,13991971400,91700,91600,91700,91600,687
20241111,095000,13929028300,91700,91600,91800,91600,1177
20241111,094900,13821203900,91700,91700,91800,91600,1216
20241111,094800,13709673700,91700,91800,91800,91700,1227
20241111,094700,13597154600,91700,91600,91800,91600,1728
20241111,094600,13438780800,91600,91600,91700,91500,1825
20241111,094500,13271488700,91600,91600,91700,91500,1825
20241111,094400,13104300000,91700,91700,91800,91600,1113
20241111,094300,13002266400,91700,91700,91800,91600,5161
20241111,094200,12528947000,91700,91900,91900,91700,1008
20241111,094100,12436413900,91900,91700,91900,91700,931
20241111,094000,12350980800,91700,91800,91800,91700,963
20241111,093900,12262593700,91800,91800,91900,91800,1553
20241111,093800,12119943900,91900,91800,91900,91800,862
20241111,093700,12040801600,91900,91900,92000,91800,1598
20241111,093600,11893935900,92000,91900,92000,91800,1307
20241111,093500,11773771500,91900,92000,92000,91800,1427
20241111,093400,11642658100,92000,92100,92100,91900,1508
20241111,093300,11503944900,92000,92100,92100,92000,258
20241111,093200,11480186500,92000,92000,92100,92000,508
20241111,093100,11433427600,92000,92100,92200,92000,420
20241111,093000,11394746400,92200,92000,92300,92000,2381
20241111,092900,11175256500,92100,92000,92100,91900,973
20241111,092800,11085778400,92000,92200,92200,91900,1138
20241111,092700,10981038800,92200,91900,92200,91800,2787
20241111,092600,10724615600,91900,92000,92100,91900,529
20241111,092500,10675966100,92100,92000,92100,92000,223
20241111,092400,10655440400,92000,91900,92100,91900,985
20241111,092300,10564805100,91900,92000,92100,91900,1560
20241111,092200,10421315900,92000,91900,92100,91800,1917
20241111,092100,10245084200,91900,91800,92000,91700,1590
20241111,092000,10099036800,91900,92000,92200,91900,2244
20241111,091900,9892678200,92100,92100,92200,92000,2058
20241111,091800,9703127700,92100,92200,92200,92100,868
20241111,091700,9623156800,92200,92200,92200,92100,2145
20241111,091600,9425412300,92300,92100,92300,92000,2739
20241111,091500,9172930200,92100,92000,92200,91800,3797
20241111,091400,8823571800,92100,92000,92100,91900,2312
20241111,091300,8610771600,92100,91700,92100,91700,8532
20241111,091200,7826844100,91700,91900,92000,91700,2409
20241111,091100,7605545800,92000,91700,92000,91700,2522
20241111,091000,7373923500,91800,91700,91900,91600,1466
20241111,090900,7239443800,91700,91800,91900,91600,1440
20241111,090800,7107333000,91800,91800,91900,91700,1577
20241111,090700,6962603600,91800,91600,92000,91600,3276
20241111,090600,6661926900,91600,91700,91800,91600,2243
20241111,090500,6456235900,91600,91500,91900,91500,6260
20241111,090400,5881932500,91600,91400,91600,91300,3704
20241111,090300,5543073100,91400,91200,91500,91100,5037
20241111,090200,5083307800,91200,91100,91400,91100,4304
20241111,090100,4690563900,91100,91100,91300,90900,14365
20241111,090000,3382372000,91100,91200,92000,91000,37067