KissMeData/272210/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,205500,83403947190,19310,19310,19310,19310,70133
20241106,205400,83403947190,19310,19310,19310,19310,0
20241106,205300,83403947190,19310,19310,19310,19310,0
20241106,205200,83403947190,19310,19310,19310,19310,0
20241106,205100,83403947190,19310,19310,19310,19310,0
20241106,205000,83403947190,19310,19310,19310,19310,0
20241106,204900,83403947190,19310,19310,19310,19310,0
20241106,204800,83403947190,19310,19310,19310,19310,0
20241106,204700,83403947190,19310,19310,19310,19310,0
20241106,204600,83403947190,19310,19310,19310,19310,0
20241106,204500,83403947190,19310,19310,19310,19310,0
20241106,204400,83403947190,19310,19310,19310,19310,0
20241106,204300,83403947190,19310,19310,19310,19310,0
20241106,204200,83403947190,19310,19310,19310,19310,0
20241106,204100,83403947190,19310,19310,19310,19310,0
20241106,204000,83403947190,19310,19310,19310,19310,0
20241106,203900,83403947190,19310,19310,19310,19310,0
20241106,203800,83403947190,19310,19310,19310,19310,0
20241106,203700,83403947190,19310,19310,19310,19310,0
20241106,203600,83403947190,19310,19310,19310,19310,0
20241106,203500,83403947190,19310,19310,19310,19310,0
20241106,203400,83403947190,19310,19310,19310,19310,0
20241106,203300,83403947190,19310,19310,19310,19310,0
20241106,203200,83403947190,19310,19310,19310,19310,0
20241106,203100,83403947190,19310,19310,19310,19310,0
20241106,203000,83403947190,19310,19310,19310,19310,0
20241106,202900,83403947190,19310,19310,19310,19310,0
20241106,202800,83403947190,19310,19310,19310,19310,0
20241106,202700,83403947190,19310,19310,19310,19310,0
20241106,202600,83403947190,19310,19310,19310,19310,0
20241106,202500,83403947190,19310,19310,19310,19310,70133
20241106,202400,83403947190,19310,19310,19310,19310,0
20241106,202300,83403947190,19310,19310,19310,19310,0
20241106,202200,83403947190,19310,19310,19310,19310,0
20241106,202100,83403947190,19310,19310,19310,19310,0
20241106,202000,83403947190,19310,19310,19310,19310,0
20241106,201900,83403947190,19310,19310,19310,19310,0
20241106,201800,83403947190,19310,19310,19310,19310,0
20241106,201700,83403947190,19310,19310,19310,19310,0
20241106,201600,83403947190,19310,19310,19310,19310,0
20241106,201500,83403947190,19310,19310,19310,19310,0
20241106,201400,83403947190,19310,19310,19310,19310,0
20241106,201300,83403947190,19310,19310,19310,19310,0
20241106,201200,83403947190,19310,19310,19310,19310,0
20241106,201100,83403947190,19310,19310,19310,19310,0
20241106,201000,83403947190,19310,19310,19310,19310,0
20241106,200900,83403947190,19310,19310,19310,19310,0
20241106,200800,83403947190,19310,19310,19310,19310,0
20241106,200700,83403947190,19310,19310,19310,19310,0
20241106,200600,83403947190,19310,19310,19310,19310,0
20241106,200500,83403947190,19310,19310,19310,19310,0
20241106,200400,83403947190,19310,19310,19310,19310,0
20241106,200300,83403947190,19310,19310,19310,19310,0
20241106,200200,83403947190,19310,19310,19310,19310,0
20241106,200100,83403947190,19310,19310,19310,19310,0
20241106,200000,83403947190,19310,19310,19310,19310,0
20241106,195900,83403947190,19310,19310,19310,19310,0
20241106,195800,83403947190,19310,19310,19310,19310,0
20241106,195700,83403947190,19310,19310,19310,19310,0
20241106,195600,83403947190,19310,19310,19310,19310,0
20241106,195500,83403947190,19310,19310,19310,19310,70133
20241106,195400,83403947190,19310,19310,19310,19310,0
20241106,195300,83403947190,19310,19310,19310,19310,0
20241106,195200,83403947190,19310,19310,19310,19310,0
20241106,195100,83403947190,19310,19310,19310,19310,0
20241106,195000,83403947190,19310,19310,19310,19310,0
20241106,194900,83403947190,19310,19310,19310,19310,0
20241106,194800,83403947190,19310,19310,19310,19310,0
20241106,194700,83403947190,19310,19310,19310,19310,0
20241106,194600,83403947190,19310,19310,19310,19310,0
20241106,194500,83403947190,19310,19310,19310,19310,0
20241106,194400,83403947190,19310,19310,19310,19310,0
20241106,194300,83403947190,19310,19310,19310,19310,0
20241106,194200,83403947190,19310,19310,19310,19310,0
20241106,194100,83403947190,19310,19310,19310,19310,0
20241106,194000,83403947190,19310,19310,19310,19310,0
20241106,193900,83403947190,19310,19310,19310,19310,0
20241106,193800,83403947190,19310,19310,19310,19310,0
20241106,193700,83403947190,19310,19310,19310,19310,0
20241106,193600,83403947190,19310,19310,19310,19310,0
20241106,193500,83403947190,19310,19310,19310,19310,0
20241106,193400,83403947190,19310,19310,19310,19310,0
20241106,193300,83403947190,19310,19310,19310,19310,0
20241106,193200,83403947190,19310,19310,19310,19310,0
20241106,193100,83403947190,19310,19310,19310,19310,0
20241106,193000,83403947190,19310,19310,19310,19310,0
20241106,192900,83403947190,19310,19310,19310,19310,0
20241106,192800,83403947190,19310,19310,19310,19310,0
20241106,192700,83403947190,19310,19310,19310,19310,0
20241106,192600,83403947190,19310,19310,19310,19310,0
20241106,192500,83403947190,19310,19310,19310,19310,70133
20241106,192400,83403947190,19310,19310,19310,19310,0
20241106,192300,83403947190,19310,19310,19310,19310,0
20241106,192200,83403947190,19310,19310,19310,19310,0
20241106,192100,83403947190,19310,19310,19310,19310,0
20241106,192000,83403947190,19310,19310,19310,19310,0
20241106,191900,83403947190,19310,19310,19310,19310,0
20241106,191800,83403947190,19310,19310,19310,19310,0
20241106,191700,83403947190,19310,19310,19310,19310,0
20241106,191600,83403947190,19310,19310,19310,19310,0
20241106,191500,83403947190,19310,19310,19310,19310,0
20241106,191400,83403947190,19310,19310,19310,19310,0
20241106,191300,83403947190,19310,19310,19310,19310,0
20241106,191200,83403947190,19310,19310,19310,19310,0
20241106,191100,83403947190,19310,19310,19310,19310,0
20241106,191000,83403947190,19310,19310,19310,19310,0
20241106,190900,83403947190,19310,19310,19310,19310,0
20241106,190800,83403947190,19310,19310,19310,19310,0
20241106,190700,83403947190,19310,19310,19310,19310,0
20241106,190600,83403947190,19310,19310,19310,19310,0
20241106,190500,83403947190,19310,19310,19310,19310,0
20241106,190400,83403947190,19310,19310,19310,19310,0
20241106,190300,83403947190,19310,19310,19310,19310,0
20241106,190200,83403947190,19310,19310,19310,19310,0
20241106,190100,83403947190,19310,19310,19310,19310,0
20241106,190000,83403947190,19310,19310,19310,19310,0
20241106,185900,83403947190,19310,19310,19310,19310,0
20241106,185800,83403947190,19310,19310,19310,19310,0
20241106,185700,83403947190,19310,19310,19310,19310,0
20241106,185600,83403947190,19310,19310,19310,19310,0
20241106,185500,83403947190,19310,19310,19310,19310,70133
20241106,185400,83403947190,19310,19310,19310,19310,0
20241106,185300,83403947190,19310,19310,19310,19310,0
20241106,185200,83403947190,19310,19310,19310,19310,0
20241106,185100,83403947190,19310,19310,19310,19310,0
20241106,185000,83403947190,19310,19310,19310,19310,0
20241106,184900,83403947190,19310,19310,19310,19310,0
20241106,184800,83403947190,19310,19310,19310,19310,0
20241106,184700,83403947190,19310,19310,19310,19310,0
20241106,184600,83403947190,19310,19310,19310,19310,0
20241106,184500,83403947190,19310,19310,19310,19310,0
20241106,184400,83403947190,19310,19310,19310,19310,0
20241106,184300,83403947190,19310,19310,19310,19310,0
20241106,184200,83403947190,19310,19310,19310,19310,0
20241106,184100,83403947190,19310,19310,19310,19310,0
20241106,184000,83403947190,19310,19310,19310,19310,0
20241106,183900,83403947190,19310,19310,19310,19310,0
20241106,183800,83403947190,19310,19310,19310,19310,0
20241106,183700,83403947190,19310,19310,19310,19310,0
20241106,183600,83403947190,19310,19310,19310,19310,0
20241106,183500,83403947190,19310,19310,19310,19310,0
20241106,183400,83403947190,19310,19310,19310,19310,0
20241106,183300,83403947190,19310,19310,19310,19310,0
20241106,183200,83403947190,19310,19310,19310,19310,0
20241106,183100,83403947190,19310,19310,19310,19310,0
20241106,183000,83403947190,19310,19310,19310,19310,0
20241106,182900,83403947190,19310,19310,19310,19310,0
20241106,182800,83403947190,19310,19310,19310,19310,0
20241106,182700,83403947190,19310,19310,19310,19310,0
20241106,182600,83403947190,19310,19310,19310,19310,0
20241106,182500,83403947190,19310,19310,19310,19310,70133
20241106,182400,83403947190,19310,19310,19310,19310,0
20241106,182300,83403947190,19310,19310,19310,19310,0
20241106,182200,83403947190,19310,19310,19310,19310,0
20241106,182100,83403947190,19310,19310,19310,19310,0
20241106,182000,83403947190,19310,19310,19310,19310,0
20241106,181900,83403947190,19310,19310,19310,19310,0
20241106,181800,83403947190,19310,19310,19310,19310,0
20241106,181700,83403947190,19310,19310,19310,19310,0
20241106,181600,83403947190,19310,19310,19310,19310,0
20241106,181500,83403947190,19310,19310,19310,19310,0
20241106,181400,83403947190,19310,19310,19310,19310,0
20241106,181300,83403947190,19310,19310,19310,19310,0
20241106,181200,83403947190,19310,19310,19310,19310,0
20241106,181100,83403947190,19310,19310,19310,19310,0
20241106,181000,83403947190,19310,19310,19310,19310,0
20241106,180900,83403947190,19310,19310,19310,19310,0
20241106,180800,83403947190,19310,19310,19310,19310,0
20241106,180700,83403947190,19310,19310,19310,19310,0
20241106,180600,83403947190,19310,19310,19310,19310,0
20241106,180500,83403947190,19310,19310,19310,19310,0
20241106,180400,83403947190,19310,19310,19310,19310,0
20241106,180300,83403947190,19310,19310,19310,19310,0
20241106,180200,83403947190,19310,19310,19310,19310,0
20241106,180100,83403947190,19310,19310,19310,19310,0
20241106,180000,83403947190,19310,19310,19310,19310,0
20241106,175900,83403947190,19310,19310,19310,19310,0
20241106,175800,83403947190,19310,19310,19310,19310,0
20241106,175700,83403947190,19310,19310,19310,19310,0
20241106,175600,83403947190,19310,19310,19310,19310,0
20241106,175500,83403947190,19310,19310,19310,19310,70133
20241106,175400,83403947190,19310,19310,19310,19310,0
20241106,175300,83403947190,19310,19310,19310,19310,0
20241106,175200,83403947190,19310,19310,19310,19310,0
20241106,175100,83403947190,19310,19310,19310,19310,0
20241106,175000,83403947190,19310,19310,19310,19310,0
20241106,174900,83403947190,19310,19310,19310,19310,0
20241106,174800,83403947190,19310,19310,19310,19310,0
20241106,174700,83403947190,19310,19310,19310,19310,0
20241106,174600,83403947190,19310,19310,19310,19310,0
20241106,174500,83403947190,19310,19310,19310,19310,0
20241106,174400,83403947190,19310,19310,19310,19310,0
20241106,174300,83403947190,19310,19310,19310,19310,0
20241106,174200,83403947190,19310,19310,19310,19310,0
20241106,174100,83403947190,19310,19310,19310,19310,0
20241106,174000,83403947190,19310,19310,19310,19310,0
20241106,173900,83403947190,19310,19310,19310,19310,0
20241106,173800,83403947190,19310,19310,19310,19310,0
20241106,173700,83403947190,19310,19310,19310,19310,0
20241106,173600,83403947190,19310,19310,19310,19310,0
20241106,173500,83403947190,19310,19310,19310,19310,0
20241106,173400,83403947190,19310,19310,19310,19310,0
20241106,173300,83403947190,19310,19310,19310,19310,0
20241106,173200,83403947190,19310,19310,19310,19310,0
20241106,173100,83403947190,19310,19310,19310,19310,0
20241106,173000,83403947190,19310,19310,19310,19310,0
20241106,172900,83403947190,19310,19310,19310,19310,0
20241106,172800,83403947190,19310,19310,19310,19310,0
20241106,172700,83403947190,19310,19310,19310,19310,0
20241106,172600,83403947190,19310,19310,19310,19310,0
20241106,172500,83403947190,19310,19310,19310,19310,70133
20241106,172400,83403947190,19310,19310,19310,19310,0
20241106,172300,83403947190,19310,19310,19310,19310,0
20241106,172200,83403947190,19310,19310,19310,19310,0
20241106,172100,83403947190,19310,19310,19310,19310,0
20241106,172000,83403947190,19310,19310,19310,19310,0
20241106,171900,83403947190,19310,19310,19310,19310,0
20241106,171800,83403947190,19310,19310,19310,19310,0
20241106,171700,83403947190,19310,19310,19310,19310,0
20241106,171600,83403947190,19310,19310,19310,19310,0
20241106,171500,83403947190,19310,19310,19310,19310,0
20241106,171400,83403947190,19310,19310,19310,19310,0
20241106,171300,83403947190,19310,19310,19310,19310,0
20241106,171200,83403947190,19310,19310,19310,19310,0
20241106,171100,83403947190,19310,19310,19310,19310,0
20241106,171000,83403947190,19310,19310,19310,19310,0
20241106,170900,83403947190,19310,19310,19310,19310,0
20241106,170800,83403947190,19310,19310,19310,19310,0
20241106,170700,83403947190,19310,19310,19310,19310,0
20241106,170600,83403947190,19310,19310,19310,19310,0
20241106,170500,83403947190,19310,19310,19310,19310,0
20241106,170400,83403947190,19310,19310,19310,19310,0
20241106,170300,83403947190,19310,19310,19310,19310,0
20241106,170200,83403947190,19310,19310,19310,19310,0
20241106,170100,83403947190,19310,19310,19310,19310,0
20241106,170000,83403947190,19310,19310,19310,19310,0
20241106,165900,83403947190,19310,19310,19310,19310,0
20241106,165800,83403947190,19310,19310,19310,19310,0
20241106,165700,83403947190,19310,19310,19310,19310,0
20241106,165600,83403947190,19310,19310,19310,19310,0
20241106,165500,83403947190,19310,19310,19310,19310,70133
20241106,165400,83403947190,19310,19310,19310,19310,0
20241106,165300,83403947190,19310,19310,19310,19310,0
20241106,165200,83403947190,19310,19310,19310,19310,0
20241106,165100,83403947190,19310,19310,19310,19310,0
20241106,165000,83403947190,19310,19310,19310,19310,0
20241106,164900,83403947190,19310,19310,19310,19310,0
20241106,164800,83403947190,19310,19310,19310,19310,0
20241106,164700,83403947190,19310,19310,19310,19310,0
20241106,164600,83403947190,19310,19310,19310,19310,0
20241106,164500,83403947190,19310,19310,19310,19310,0
20241106,164400,83403947190,19310,19310,19310,19310,0
20241106,164300,83403947190,19310,19310,19310,19310,0
20241106,164200,83403947190,19310,19310,19310,19310,0
20241106,164100,83403947190,19310,19310,19310,19310,0
20241106,164000,83403947190,19310,19310,19310,19310,0
20241106,163900,83403947190,19310,19310,19310,19310,0
20241106,163800,83403947190,19310,19310,19310,19310,0
20241106,163700,83403947190,19310,19310,19310,19310,0
20241106,163600,83403947190,19310,19310,19310,19310,0
20241106,163500,83403947190,19310,19310,19310,19310,0
20241106,163400,83403947190,19310,19310,19310,19310,0
20241106,163300,83403947190,19310,19310,19310,19310,0
20241106,163200,83403947190,19310,19310,19310,19310,0
20241106,163100,83403947190,19310,19310,19310,19310,0
20241106,163000,83403947190,19310,19310,19310,19310,0
20241106,162900,83403947190,19310,19310,19310,19310,0
20241106,162800,83403947190,19310,19310,19310,19310,0
20241106,162700,83403947190,19310,19310,19310,19310,0
20241106,162600,83403947190,19310,19310,19310,19310,0
20241106,162500,83403947190,19310,19310,19310,19310,70133
20241106,162400,83403947190,19310,19310,19310,19310,0
20241106,162300,83403947190,19310,19310,19310,19310,0
20241106,162200,83403947190,19310,19310,19310,19310,0
20241106,162100,83403947190,19310,19310,19310,19310,0
20241106,162000,83403947190,19310,19310,19310,19310,0
20241106,161900,83403947190,19310,19310,19310,19310,0
20241106,161800,83403947190,19310,19310,19310,19310,0
20241106,161700,83403947190,19310,19310,19310,19310,0
20241106,161600,83403947190,19310,19310,19310,19310,0
20241106,161500,83403947190,19310,19310,19310,19310,0
20241106,161400,83403947190,19310,19310,19310,19310,0
20241106,161300,83403947190,19310,19310,19310,19310,0
20241106,161200,83403947190,19310,19310,19310,19310,0
20241106,161100,83403947190,19310,19310,19310,19310,0
20241106,161000,83403947190,19310,19310,19310,19310,0
20241106,160900,83403947190,19310,19310,19310,19310,0
20241106,160800,83403947190,19310,19310,19310,19310,0
20241106,160700,83403947190,19310,19310,19310,19310,0
20241106,160600,83403947190,19310,19310,19310,19310,0
20241106,160500,83403947190,19310,19310,19310,19310,0
20241106,160400,83403947190,19310,19310,19310,19310,0
20241106,160300,83403947190,19310,19310,19310,19310,0
20241106,160200,83403947190,19310,19310,19310,19310,0
20241106,160100,83403947190,19310,19310,19310,19310,0
20241106,160000,83403947190,19310,19310,19310,19310,0
20241106,155900,83403947190,19310,19310,19310,19310,0
20241106,155800,83403947190,19310,19310,19310,19310,0
20241106,155700,83403947190,19310,19310,19310,19310,0
20241106,155600,83403947190,19310,19310,19310,19310,0
20241106,155500,83403947190,19310,19310,19310,19310,70133
20241106,155400,83403947190,19310,19310,19310,19310,0
20241106,155300,83403947190,19310,19310,19310,19310,0
20241106,155200,83403947190,19310,19310,19310,19310,0
20241106,155100,83403947190,19310,19310,19310,19310,0
20241106,155000,83403947190,19310,19310,19310,19310,0
20241106,154900,83403947190,19310,19310,19310,19310,0
20241106,154800,83403947190,19310,19310,19310,19310,0
20241106,154700,83403947190,19310,19310,19310,19310,0
20241106,154600,83403947190,19310,19310,19310,19310,0
20241106,154500,83403947190,19310,19310,19310,19310,0
20241106,154400,83403947190,19310,19310,19310,19310,0
20241106,154300,83403947190,19310,19310,19310,19310,0
20241106,154200,83403947190,19310,19310,19310,19310,0
20241106,154100,83403947190,19310,19310,19310,19310,0
20241106,154000,83403947190,19310,19310,19310,19310,0
20241106,153900,83403947190,19310,19310,19310,19310,0
20241106,153800,83403947190,19310,19310,19310,19310,0
20241106,153700,83403947190,19310,19310,19310,19310,0
20241106,153600,83403947190,19310,19310,19310,19310,0
20241106,153500,83403947190,19310,19310,19310,19310,0
20241106,153400,83403947190,19310,19310,19310,19310,0
20241106,153300,83403947190,19310,19310,19310,19310,0
20241106,153200,83403947190,19310,19310,19310,19310,0
20241106,153100,83403947190,19310,19310,19310,19310,0
20241106,153000,83403947190,19310,19310,19310,19310,70133
20241106,152900,82049678960,19320,19320,19320,19320,0
20241106,152800,82049678960,19320,19320,19320,19320,0
20241106,152700,82049678960,19320,19320,19320,19320,0
20241106,152600,82049678960,19320,19320,19320,19320,0
20241106,152500,82049678960,19320,19320,19320,19320,0
20241106,152400,82049678960,19320,19320,19320,19320,0
20241106,152300,82049678960,19320,19320,19320,19320,0
20241106,152200,82049678960,19320,19320,19320,19320,0
20241106,152100,82049678960,19320,19320,19320,19320,0
20241106,152000,82049678960,19320,19320,19320,19320,0
20241106,151900,82049678960,19320,19380,19390,19320,20896
20241106,151800,81645306200,19370,19390,19390,19370,17546
20241106,151700,81305211350,19380,19370,19390,19370,17469
20241106,151600,80966660190,19370,19380,19390,19370,14257
20241106,151500,80690357190,19380,19380,19380,19340,15852
20241106,151400,80383385340,19380,19380,19390,19360,16775
20241106,151300,80058292700,19380,19390,19390,19370,10698
20241106,151200,79850919330,19380,19320,19390,19310,48058
20241106,151100,78920963670,19320,19250,19320,19240,50074
20241106,151000,77955197160,19240,19240,19260,19220,8135
20241106,150900,77798659690,19220,19240,19240,19220,6950
20241106,150800,77665003510,19240,19230,19250,19210,11124
20241106,150700,77451131340,19220,19240,19250,19210,10024
20241106,150600,77258443900,19240,19260,19270,19240,8572
20241106,150500,77093372900,19270,19300,19300,19260,20234
20241106,150400,76703204930,19300,19300,19310,19290,6056
20241106,150300,76586335740,19300,19300,19310,19290,6354
20241106,150200,76463693170,19300,19280,19310,19280,21481
20241106,150100,76049163030,19290,19300,19300,19280,5843
20241106,150000,75936449930,19300,19270,19300,19260,16545
20241106,145900,75617306870,19260,19290,19300,19260,11897
20241106,145800,75387803150,19300,19300,19310,19280,10516
20241106,145700,75184845290,19300,19280,19310,19270,14815
20241106,145600,74898989550,19300,19310,19310,19260,11643
20241106,145500,74674509270,19280,19310,19330,19280,16731
20241106,145400,74351353640,19310,19290,19320,19270,11234
20241106,145300,74134542550,19290,19320,19340,19230,10811
20241106,145200,73925977930,19340,19350,19350,19320,15890
20241106,145100,73618601550,19350,19310,19350,19300,19123
20241106,145000,73248874820,19310,19270,19310,19260,51456
20241106,144900,72256147790,19270,19280,19290,19250,14146
20241106,144800,71983469220,19280,19280,19290,19270,14619
20241106,144700,71701541090,19280,19290,19290,19270,9424
20241106,144600,71519819150,19280,19290,19300,19280,31942
20241106,144500,70903499540,19290,19210,19300,19200,101054
20241106,144400,68957819770,19210,19190,19210,19180,17174
20241106,144300,68628152250,19190,19180,19190,19180,6857
20241106,144200,68496574850,19180,19190,19190,19170,5992
20241106,144100,68381637720,19190,19180,19190,19170,5671
20241106,144000,68272835490,19180,19170,19200,19160,11590
20241106,143900,68050531060,19180,19160,19180,19160,3660
20241106,143800,67980357100,19170,19150,19180,19150,4918
20241106,143700,67886072400,19150,19140,19160,19120,7928
20241106,143600,67734349860,19140,19170,19170,19130,11242
20241106,143500,67519056960,19170,19190,19190,19170,4322
20241106,143400,67436177820,19180,19190,19200,19170,9786
20241106,143300,67248372120,19190,19210,19220,19190,8344
20241106,143200,67088120480,19210,19220,19220,19200,8111
20241106,143100,66932273300,19210,19180,19230,19170,27122
20241106,143000,66411321100,19180,19180,19190,19160,10288
20241106,142900,66214123800,19190,19190,19200,19170,10943
20241106,142800,66004157410,19190,19200,19200,19180,11963
20241106,142700,65774523710,19190,19170,19200,19160,20912
20241106,142600,65373352140,19170,19140,19180,19140,15547
20241106,142500,65075513480,19140,19120,19150,19110,7018
20241106,142400,64941222820,19110,19090,19120,19090,6522
20241106,142300,64816623580,19090,19070,19100,19050,6150
20241106,142200,64699276890,19070,19070,19090,19040,7999
20241106,142100,64546757340,19060,19050,19070,19030,10680
20241106,142000,64343335440,19050,19020,19070,19000,8056
20241106,141900,64190000850,19020,19010,19020,18980,7607
20241106,141800,64045449000,19010,19060,19070,19010,14914
20241106,141700,63761264360,19050,19050,19070,19030,7684
20241106,141600,63614908630,19050,19090,19110,19010,7322
20241106,141500,63475391730,19090,18970,19100,18950,15724
20241106,141400,63176510570,18970,19020,19020,18940,14930
20241106,141300,62893085040,19020,19140,19140,19000,18072
20241106,141200,62548399660,19140,19140,19160,19130,10035
20241106,141100,62356374340,19140,19190,19200,19130,11998
20241106,141000,62126378830,19190,19200,19210,19190,12581
20241106,140900,61884849090,19190,19210,19220,19190,19045
20241106,140800,61519029920,19200,19180,19210,19180,38770
20241106,140700,60774750160,19180,19190,19200,19180,6985
20241106,140600,60640710040,19190,19190,19210,19180,9751
20241106,140500,60453516770,19180,19160,19210,19140,22623
20241106,140400,60019686980,19160,19130,19160,19130,12692
20241106,140300,59776692920,19140,19110,19140,19110,4371
20241106,140200,59693070660,19110,19160,19170,19100,8580
20241106,140100,59528931460,19160,19160,19160,19090,13899
20241106,140000,59263138040,19160,19210,19230,19130,16625
20241106,135900,58944179160,19210,19230,19240,19210,17087
20241106,135800,58615714700,19220,19190,19230,19190,60948
20241106,135700,57444928860,19200,19120,19200,19110,82312
20241106,135600,55867642630,19120,19080,19120,19070,30463
20241106,135500,55285745240,19080,19080,19080,19060,7455
20241106,135400,55143542400,19080,19100,19100,19030,15011
20241106,135300,54857373820,19100,19090,19100,19070,11260
20241106,135200,54642487300,19100,19090,19100,19070,9321
20241106,135100,54464600680,19090,19080,19130,19080,42720
20241106,135000,53648569320,19090,19060,19090,19060,5197
20241106,134900,53549426430,19060,19080,19090,19040,21575
20241106,134800,53138099660,19080,19060,19090,19040,15841
20241106,134700,52835897290,19070,19020,19080,19020,23332
20241106,134600,52391326850,19020,19020,19030,19010,10983
20241106,134500,52182436340,19020,19010,19020,19000,10725
20241106,134400,51978523240,19010,19010,19010,18970,19034
20241106,134300,51616963620,18990,18980,19000,18920,13392
20241106,134200,51363053550,18990,19050,19060,18980,6462
20241106,134100,51240104640,19060,19060,19070,19040,14663
20241106,134000,50960631710,19060,19070,19070,19050,7203
20241106,133900,50823313590,19060,19020,19070,19020,26742
20241106,133800,50314050520,19020,19000,19030,18980,22353
20241106,133700,49889075990,19000,19000,19010,18970,7588
20241106,133600,49744912240,19000,18980,19010,18970,52225
20241106,133500,48753258370,18970,18960,18980,18950,3300
20241106,133400,48690657370,18950,18940,18980,18940,12783
20241106,133300,48448353350,18940,18890,18940,18880,25542
20241106,133200,47965149270,18900,18880,18900,18870,8119
20241106,133100,47811763370,18860,18850,18880,18840,5079
20241106,133000,47715952010,18840,18880,18880,18840,6614
20241106,132900,47591241490,18880,18910,18920,18870,2365
20241106,132800,47546569870,18910,18900,18940,18890,11665
20241106,132700,47325995970,18870,18890,18900,18870,9942
20241106,132600,47138242930,18880,18900,18910,18880,6868
20241106,132500,47008480540,18900,18900,18910,18880,11513
20241106,132400,46790980270,18890,18910,18930,18890,5727
20241106,132300,46682702720,18920,18940,18940,18910,7406
20241106,132200,46542628380,18930,18920,18950,18920,2556
20241106,132100,46494226630,18930,18940,18970,18920,6026
20241106,132000,46380080480,18950,19000,19000,18940,5428
20241106,131900,46277111150,18990,18990,19000,18970,10915
20241106,131800,46069855050,18990,19000,19010,18960,2638
20241106,131700,46019742840,19010,18960,19010,18960,16062
20241106,131600,45714780800,18960,18990,18990,18960,3666
20241106,131500,45645211180,18980,18980,18990,18950,3442
20241106,131400,45579921010,18990,18960,19000,18950,9108
20241106,131300,45407046300,18960,18920,18970,18910,8953
20241106,131200,45237465610,18930,18860,18930,18860,6906
20241106,131100,45107025120,18880,18800,18880,18800,8532
20241106,131000,44946396040,18810,18810,18840,18800,6303
20241106,130900,44827793360,18820,18810,18850,18800,5236
20241106,130800,44729228500,18810,18860,18890,18790,20376
20241106,130700,44345702030,18860,18850,18880,18820,12705
20241106,130600,44106164820,18850,18890,18890,18840,13202
20241106,130500,43857003280,18900,18940,18950,18890,33718
20241106,130400,43219257910,18950,18970,18980,18940,6754
20241106,130300,43091230190,18970,18990,18990,18970,4158
20241106,130200,43012310480,18990,18990,19000,18970,5197
20241106,130100,42913650250,18980,19000,19010,18980,4130
20241106,130000,42835209790,19000,19030,19030,19000,8134
20241106,125900,42680565690,19020,19000,19030,18990,5222
20241106,125800,42581257640,19000,18990,19030,18960,102937
20241106,125700,40625287180,18990,19000,19010,18960,5449
20241106,125600,40521794100,19000,18980,19010,18960,6225
20241106,125500,40403586110,18990,18970,19000,18950,7545
20241106,125400,40260383870,18970,18990,19000,18950,5434
20241106,125300,40157227110,18990,18980,19000,18950,13625
20241106,125200,39898732100,18970,18990,19000,18970,6029
20241106,125100,39784301260,18990,19010,19030,18990,2022
20241106,125000,39745879470,19030,19040,19040,18990,15147
20241106,124900,39457583510,19050,19030,19090,19020,31564
20241106,124800,38856764400,19030,19020,19050,18970,12567
20241106,124700,38617715810,19020,18980,19040,18970,7970
20241106,124600,38466231750,18990,18970,18990,18940,9457
20241106,124500,38286897300,18970,19030,19040,18970,10176
20241106,124400,38093427930,19040,19020,19050,19000,7497
20241106,124300,37950847730,19020,19080,19080,19020,5592
20241106,124200,37844382130,19070,19150,19160,19070,10491
20241106,124100,37643841800,19120,19070,19170,19070,35543
20241106,124000,36964199690,19070,19060,19080,19050,6051
20241106,123900,36848848150,19050,19060,19070,19040,10536
20241106,123800,36648105380,19050,19050,19060,19030,7257
20241106,123700,36509890690,19030,19070,19070,19030,8455
20241106,123600,36348739180,19070,19060,19070,19030,9916
20241106,123500,36159780540,19060,19040,19060,19010,6513
20241106,123400,36035730300,19030,19000,19060,19000,5416
20241106,123300,35932597920,19030,19060,19070,19000,7940
20241106,123200,35781491970,19060,19070,19090,19040,11113
20241106,123100,35569554160,19070,19060,19090,19030,9412
20241106,123000,35390134480,19060,19120,19120,19040,10840
20241106,122900,35183425310,19120,19160,19170,19110,4451
20241106,122800,35098224640,19160,19170,19180,19160,16087
20241106,122700,34789856040,19170,19160,19180,19150,20117
20241106,122600,34404258220,19160,19140,19170,19120,23602
20241106,122500,33952325980,19150,19090,19150,19070,28470
20241106,122400,33407870360,19090,19120,19130,19070,12363
20241106,122300,33171599100,19120,19060,19130,19060,54433
20241106,122200,32132155880,19050,19040,19070,18980,8934
20241106,122100,31961943940,19050,19050,19050,19000,17719
20241106,122000,31624672610,19040,19040,19050,19020,9570
20241106,121900,31442473840,19040,18950,19040,18930,33770
20241106,121800,30800825840,18940,18920,18950,18900,14440
20241106,121700,30527504160,18920,18940,18940,18900,8267
20241106,121600,30371163590,18940,18950,18960,18920,8077
20241106,121500,30218170700,18950,18980,18980,18950,4720
20241106,121400,30128662420,18980,18940,18980,18940,9634
20241106,121300,29945958020,18940,18940,18950,18920,5719
20241106,121200,29837626600,18950,18920,18970,18920,9094
20241106,121100,29665337090,18930,18920,18940,18890,4546
20241106,121000,29579301420,18920,18900,18940,18850,5350
20241106,120900,29478091400,18850,18870,18960,18800,21750
20241106,120800,29067671380,18870,18940,18950,18870,7020
20241106,120700,28934949970,18940,18920,18980,18920,8191
20241106,120600,28779774630,18920,18930,18930,18870,6827
20241106,120500,28650761600,18900,18980,19000,18900,6660
20241106,120400,28524621450,18980,19000,19010,18970,7735
20241106,120300,28377784750,19010,19030,19050,19000,11641
20241106,120200,28156203670,19030,18990,19030,18960,15311
20241106,120100,27865329530,18980,19020,19030,18980,8928
20241106,120000,27695644950,19030,19030,19050,19010,8291
20241106,115900,27537871980,19030,19070,19070,19030,5851
20241106,115800,27426457330,19070,19000,19080,18990,20726
20241106,115700,27031936450,19000,19010,19020,18980,14963
20241106,115600,26747647090,19000,19070,19070,19000,9048
20241106,115500,26575374360,19060,19110,19130,19050,28461
20241106,115400,26032004440,19120,19090,19120,19080,48984
20241106,115300,25096487780,19080,18980,19090,18970,92930
20241106,115200,23329053980,18990,18990,19000,18980,15193
20241106,115100,23040566510,18990,18970,18990,18950,11924
20241106,115000,22814344630,18970,18980,18980,18950,11434
20241106,114900,22597453110,18990,18980,19000,18960,35236
20241106,114800,21928284030,18980,18910,18980,18910,52370
20241106,114700,20936431910,18910,18860,18920,18860,29714
20241106,114600,20375173120,18870,18900,18900,18860,8691
20241106,114500,20211105420,18890,18910,18910,18890,5514
20241106,114400,20106875620,18910,18860,18920,18850,20636
20241106,114300,19717125480,18870,18890,18900,18860,8495
20241106,114200,19556791000,18890,18890,18910,18850,19328
20241106,114100,19191612370,18900,18840,18900,18830,41892
20241106,114000,18400595010,18870,18800,18870,18800,22943
20241106,113900,17968263570,18800,18790,18810,18780,16918
20241106,113800,17650237450,18780,18780,18800,18780,11277
20241106,113700,17438332060,18780,18780,18790,18770,13417
20241106,113600,17186311600,18780,18740,18780,18720,25940
20241106,113500,16699902290,18740,18730,18750,18730,8285
20241106,113400,16544636740,18730,18690,18740,18690,37137
20241106,113300,15849960240,18680,18630,18690,18630,42765
20241106,113200,15051564660,18630,18620,18640,18620,10229
20241106,113100,14860964080,18630,18620,18630,18620,5682
20241106,113000,14755129130,18620,18610,18630,18610,7094
20241106,112900,14623035990,18620,18590,18620,18590,15699
20241106,112800,14330933860,18590,18610,18610,18580,2097
20241106,112700,14291933950,18610,18600,18620,18600,1321
20241106,112600,14267352830,18600,18630,18630,18600,3245
20241106,112500,14206939650,18630,18620,18640,18620,5922
20241106,112400,14096570870,18620,18620,18630,18600,5313
20241106,112300,13997622490,18630,18560,18630,18560,16267
20241106,112200,13695032160,18570,18570,18580,18560,3253
20241106,112100,13634605730,18570,18570,18580,18570,1602
20241106,112000,13604854860,18570,18570,18580,18560,4269
20241106,111900,13525549000,18570,18540,18570,18540,1528
20241106,111800,13497187760,18560,18530,18560,18520,2990
20241106,111700,13441740150,18530,18540,18550,18530,2146
20241106,111600,13401951820,18540,18570,18570,18540,3862
20241106,111500,13330270840,18560,18580,18580,18560,2463
20241106,111400,13284538540,18580,18590,18600,18570,3303
20241106,111300,13223168620,18590,18590,18610,18590,5148
20241106,111200,13127422770,18600,18630,18640,18600,4848
20241106,111100,13037156900,18630,18580,18640,18570,34598
20241106,111000,12393644330,18580,18560,18580,18560,10357
20241106,110900,12201283620,18560,18530,18570,18530,24726
20241106,110800,11742532030,18530,18530,18540,18530,1336
20241106,110700,11717769110,18530,18530,18540,18520,2379
20241106,110600,11673691840,18520,18530,18540,18520,7826
20241106,110500,11528649930,18500,18490,18530,18490,7258
20241106,110400,11394281200,18490,18500,18500,18490,4942
20241106,110300,11302878820,18500,18470,18500,18460,5481
20241106,110200,11201551480,18490,18500,18510,18480,1281
20241106,110100,11177865380,18500,18510,18510,18500,839
20241106,110000,11162339280,18510,18530,18530,18510,5241
20241106,105900,11065243190,18530,18460,18530,18440,55194
20241106,105800,10044458390,18450,18460,18460,18450,1513
20241106,105700,10016538210,18470,18470,18470,18450,1420
20241106,105600,9990325030,18470,18480,18480,18470,665
20241106,105500,9978038970,18480,18480,18500,18480,4407
20241106,105400,9896536070,18480,18480,18500,18480,16298
20241106,105300,9595248530,18480,18430,18480,18430,10604
20241106,105200,9399538180,18430,18430,18450,18430,5549
20241106,105100,9297202190,18430,18440,18450,18430,818
20241106,105000,9282118190,18440,18420,18440,18420,2687
20241106,104900,9232578550,18430,18410,18440,18410,2260
20241106,104800,9190930590,18410,18400,18420,18400,5258
20241106,104700,9094130080,18390,18400,18410,18390,2212
20241106,104600,9053429000,18400,18370,18400,18360,2744
20241106,104500,9002991520,18370,18390,18390,18370,153
20241106,104400,9000179960,18380,18400,18400,18380,1959
20241106,104300,8964146530,18390,18390,18400,18390,261
20241106,104200,8959345710,18390,18400,18400,18390,2584
20241106,104100,8911806540,18400,18370,18400,18360,4032
20241106,104000,8837671410,18370,18360,18380,18360,923
20241106,103900,8820715860,18370,18380,18380,18360,3758
20241106,103800,8751681440,18370,18360,18380,18360,476
20241106,103700,8742937810,18360,18380,18380,18360,162
20241106,103600,8739962060,18380,18390,18400,18370,760
20241106,103500,8725986160,18380,18360,18400,18360,1544
20241106,103400,8697602480,18360,18380,18380,18350,3413
20241106,103300,8634910730,18380,18370,18380,18370,284
20241106,103200,8629692500,18370,18360,18380,18360,319
20241106,103100,8623832860,18380,18350,18390,18350,807
20241106,103000,8609015730,18350,18380,18380,18350,1535
20241106,102900,8580839500,18380,18390,18390,18360,3440
20241106,102800,8517619680,18390,18400,18400,18390,291
20241106,102700,8512267100,18410,18420,18430,18400,1288
20241106,102600,8488548260,18420,18430,18430,18420,802
20241106,102500,8473774750,18430,18430,18440,18370,543
20241106,102400,8463771760,18430,18400,18430,18370,1869
20241106,102300,8429400440,18400,18370,18410,18370,2337
20241106,102200,8386406640,18370,18360,18370,18350,1705
20241106,102100,8355097300,18350,18390,18400,18350,6826
20241106,102000,8229631470,18400,18440,18440,18400,8993
20241106,101900,8063936350,18440,18450,18460,18440,3192
20241106,101800,8005052370,18450,18450,18460,18450,2059
20241106,101700,7967055560,18450,18460,18460,18450,314
20241106,101600,7961261980,18460,18450,18460,18440,1904
20241106,101500,7926130750,18450,18460,18460,18440,1942
20241106,101400,7890304320,18460,18490,18490,18450,1523
20241106,101300,7862198090,18450,18490,18500,18450,5622
20241106,101200,7758288520,18490,18480,18500,18480,7585
20241106,101100,7618041910,18480,18490,18490,18480,4427
20241106,101000,7536214920,18490,18440,18490,18440,21674
20241106,100900,7135838490,18440,18440,18450,18430,1029
20241106,100800,7116862850,18440,18440,18450,18430,2835
20241106,100700,7064564030,18440,18430,18450,18430,8304
20241106,100600,6911439120,18430,18420,18440,18410,11238
20241106,100500,6704324810,18420,18370,18420,18370,8751
20241106,100400,6543361120,18380,18390,18390,18380,4835
20241106,100300,6454467620,18380,18370,18390,18360,3230
20241106,100200,6395112480,18370,18380,18380,18360,631
20241106,100100,6383522360,18380,18380,18380,18360,1736
20241106,100000,6351622870,18380,18380,18380,18370,949
20241106,095900,6334180290,18380,18410,18420,18380,4658
20241106,095800,6248487780,18410,18380,18420,18380,4486
20241106,095700,6165986520,18380,18420,18420,18380,5235
20241106,095600,6069602040,18410,18430,18430,18400,3449
20241106,095500,6006066580,18430,18420,18440,18420,4026
20241106,095400,5931867160,18430,18420,18440,18410,10573
20241106,095300,5737068780,18420,18380,18420,18380,15847
20241106,095200,5445389260,18390,18360,18390,18360,3278
20241106,095100,5385162180,18360,18360,18370,18350,3459
20241106,095000,5321650940,18360,18370,18370,18340,1634
20241106,094900,5291663910,18370,18380,18390,18360,2659
20241106,094800,5242825460,18380,18400,18410,18380,3272
20241106,094700,5182640680,18410,18320,18410,18320,29199
20241106,094600,4645762000,18360,18320,18370,18310,5199
20241106,094500,4550397630,18320,18370,18380,18320,6445
20241106,094400,4432090340,18380,18300,18380,18300,4465
20241106,094300,4350111680,18290,18280,18330,18280,21264
20241106,094200,3960992480,18280,18310,18310,18280,924
20241106,094100,3944098020,18290,18350,18360,18290,7218
20241106,094000,3811830580,18350,18370,18380,18350,7712
20241106,093900,3670162060,18370,18350,18370,18340,5902
20241106,093800,3561808490,18350,18320,18350,18300,9351
20241106,093700,3390431440,18320,18310,18320,18310,2690
20241106,093600,3341152310,18310,18280,18320,18280,7462
20241106,093500,3204655690,18280,18240,18280,18240,4814
20241106,093400,3116750720,18250,18200,18250,18200,5577
20241106,093300,3015099820,18190,18200,18200,18180,1539
20241106,093200,2987109540,18200,18200,18200,18170,1494
20241106,093100,2959959920,18190,18200,18210,18160,898
20241106,093000,2943636070,18160,18230,18230,18160,6623
20241106,092900,2823110060,18210,18250,18260,18210,2545
20241106,092800,2776691790,18250,18230,18250,18210,1882
20241106,092700,2742364750,18230,18250,18250,18210,1297
20241106,092600,2718722090,18260,18240,18260,18240,1334
20241106,092500,2694366660,18230,18270,18280,18220,3174
20241106,092400,2636421360,18280,18280,18290,18270,2860
20241106,092300,2584141190,18280,18270,18290,18260,2045
20241106,092200,2546775200,18270,18300,18300,18270,3607
20241106,092100,2480791030,18300,18220,18300,18220,8885
20241106,092000,2318510140,18220,18260,18260,18220,3200
20241106,091900,2260140460,18260,18270,18280,18260,2756
20241106,091800,2209781190,18270,18260,18270,18230,6403
20241106,091700,2092874240,18260,18260,18260,18220,3919
20241106,091600,2021370650,18260,18250,18260,18210,4554
20241106,091500,1938244200,18240,18140,18250,18130,7814
20241106,091400,1796038810,18140,18150,18160,18140,5627
20241106,091300,1693947600,18150,18180,18180,18150,9320
20241106,091200,1524678190,18180,18210,18210,18180,3252
20241106,091100,1465504560,18210,18220,18250,18210,1929
20241106,091000,1430364490,18220,18220,18270,18210,5476
20241106,090900,1330498060,18220,18220,18230,18210,2083
20241106,090800,1292552590,18220,18230,18250,18210,2785
20241106,090700,1241810270,18230,18220,18270,18210,3434
20241106,090600,1179164490,18260,18210,18260,18200,10076
20241106,090500,995562070,18210,18200,18220,18180,1259
20241106,090400,972645630,18210,18170,18210,18170,2986
20241106,090300,918364470,18170,18160,18190,18120,1160
20241106,090200,897305520,18120,18230,18230,18110,31705
20241106,090100,321661230,18220,18210,18250,18190,4539
20241106,090000,238965030,18220,18290,18290,18150,13107