KissMeData/091990/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195800,44529687200,66800,66800,66800,66800,14283
20231102,195700,44529687200,66800,66800,66800,66800,0
20231102,195600,44529687200,66800,66800,66800,66800,0
20231102,195500,44529687200,66800,66800,66800,66800,0
20231102,195400,44529687200,66800,66800,66800,66800,0
20231102,195300,44529687200,66800,66800,66800,66800,0
20231102,195200,44529687200,66800,66800,66800,66800,0
20231102,195100,44529687200,66800,66800,66800,66800,0
20231102,195000,44529687200,66800,66800,66800,66800,0
20231102,194900,44529687200,66800,66800,66800,66800,0
20231102,194800,44529687200,66800,66800,66800,66800,0
20231102,194700,44529687200,66800,66800,66800,66800,0
20231102,194600,44529687200,66800,66800,66800,66800,0
20231102,194500,44529687200,66800,66800,66800,66800,0
20231102,194400,44529687200,66800,66800,66800,66800,0
20231102,194300,44529687200,66800,66800,66800,66800,0
20231102,194200,44529687200,66800,66800,66800,66800,0
20231102,194100,44529687200,66800,66800,66800,66800,0
20231102,194000,44529687200,66800,66800,66800,66800,0
20231102,193900,44529687200,66800,66800,66800,66800,0
20231102,193800,44529687200,66800,66800,66800,66800,0
20231102,193700,44529687200,66800,66800,66800,66800,0
20231102,193600,44529687200,66800,66800,66800,66800,0
20231102,193500,44529687200,66800,66800,66800,66800,0
20231102,193400,44529687200,66800,66800,66800,66800,0
20231102,193300,44529687200,66800,66800,66800,66800,0
20231102,193200,44529687200,66800,66800,66800,66800,0
20231102,193100,44529687200,66800,66800,66800,66800,0
20231102,193000,44529687200,66800,66800,66800,66800,0
20231102,192900,44529687200,66800,66800,66800,66800,0
20231102,192800,44529687200,66800,66800,66800,66800,14283
20231102,192700,44529687200,66800,66800,66800,66800,0
20231102,192600,44529687200,66800,66800,66800,66800,0
20231102,192500,44529687200,66800,66800,66800,66800,0
20231102,192400,44529687200,66800,66800,66800,66800,0
20231102,192300,44529687200,66800,66800,66800,66800,0
20231102,192200,44529687200,66800,66800,66800,66800,0
20231102,192100,44529687200,66800,66800,66800,66800,0
20231102,192000,44529687200,66800,66800,66800,66800,0
20231102,191900,44529687200,66800,66800,66800,66800,0
20231102,191800,44529687200,66800,66800,66800,66800,0
20231102,191700,44529687200,66800,66800,66800,66800,0
20231102,191600,44529687200,66800,66800,66800,66800,0
20231102,191500,44529687200,66800,66800,66800,66800,0
20231102,191400,44529687200,66800,66800,66800,66800,0
20231102,191300,44529687200,66800,66800,66800,66800,0
20231102,191200,44529687200,66800,66800,66800,66800,0
20231102,191100,44529687200,66800,66800,66800,66800,0
20231102,191000,44529687200,66800,66800,66800,66800,0
20231102,190900,44529687200,66800,66800,66800,66800,0
20231102,190800,44529687200,66800,66800,66800,66800,0
20231102,190700,44529687200,66800,66800,66800,66800,0
20231102,190600,44529687200,66800,66800,66800,66800,0
20231102,190500,44529687200,66800,66800,66800,66800,0
20231102,190400,44529687200,66800,66800,66800,66800,0
20231102,190300,44529687200,66800,66800,66800,66800,0
20231102,190200,44529687200,66800,66800,66800,66800,0
20231102,190100,44529687200,66800,66800,66800,66800,0
20231102,190000,44529687200,66800,66800,66800,66800,0
20231102,185900,44529687200,66800,66800,66800,66800,0
20231102,185800,44529687200,66800,66800,66800,66800,14283
20231102,185700,44529687200,66800,66800,66800,66800,0
20231102,185600,44529687200,66800,66800,66800,66800,0
20231102,185500,44529687200,66800,66800,66800,66800,0
20231102,185400,44529687200,66800,66800,66800,66800,0
20231102,185300,44529687200,66800,66800,66800,66800,0
20231102,185200,44529687200,66800,66800,66800,66800,0
20231102,185100,44529687200,66800,66800,66800,66800,0
20231102,185000,44529687200,66800,66800,66800,66800,0
20231102,184900,44529687200,66800,66800,66800,66800,0
20231102,184800,44529687200,66800,66800,66800,66800,0
20231102,184700,44529687200,66800,66800,66800,66800,0
20231102,184600,44529687200,66800,66800,66800,66800,0
20231102,184500,44529687200,66800,66800,66800,66800,0
20231102,184400,44529687200,66800,66800,66800,66800,0
20231102,184300,44529687200,66800,66800,66800,66800,0
20231102,184200,44529687200,66800,66800,66800,66800,0
20231102,184100,44529687200,66800,66800,66800,66800,0
20231102,184000,44529687200,66800,66800,66800,66800,0
20231102,183900,44529687200,66800,66800,66800,66800,0
20231102,183800,44529687200,66800,66800,66800,66800,0
20231102,183700,44529687200,66800,66800,66800,66800,0
20231102,183600,44529687200,66800,66800,66800,66800,0
20231102,183500,44529687200,66800,66800,66800,66800,0
20231102,183400,44529687200,66800,66800,66800,66800,0
20231102,183300,44529687200,66800,66800,66800,66800,0
20231102,183200,44529687200,66800,66800,66800,66800,0
20231102,183100,44529687200,66800,66800,66800,66800,0
20231102,183000,44529687200,66800,66800,66800,66800,0
20231102,182900,44529687200,66800,66800,66800,66800,0
20231102,182800,44529687200,66800,66800,66800,66800,14283
20231102,182700,44529687200,66800,66800,66800,66800,0
20231102,182600,44529687200,66800,66800,66800,66800,0
20231102,182500,44529687200,66800,66800,66800,66800,0
20231102,182400,44529687200,66800,66800,66800,66800,0
20231102,182300,44529687200,66800,66800,66800,66800,0
20231102,182200,44529687200,66800,66800,66800,66800,0
20231102,182100,44529687200,66800,66800,66800,66800,0
20231102,182000,44529687200,66800,66800,66800,66800,0
20231102,181900,44529687200,66800,66800,66800,66800,0
20231102,181800,44529687200,66800,66800,66800,66800,0
20231102,181700,44529687200,66800,66800,66800,66800,0
20231102,181600,44529687200,66800,66800,66800,66800,0
20231102,181500,44529687200,66800,66800,66800,66800,0
20231102,181400,44529687200,66800,66800,66800,66800,0
20231102,181300,44529687200,66800,66800,66800,66800,0
20231102,181200,44529687200,66800,66800,66800,66800,0
20231102,181100,44529687200,66800,66800,66800,66800,0
20231102,181000,44529687200,66800,66800,66800,66800,0
20231102,180900,44529687200,66800,66800,66800,66800,0
20231102,180800,44529687200,66800,66800,66800,66800,0
20231102,180700,44529687200,66800,66800,66800,66800,0
20231102,180600,44529687200,66800,66800,66800,66800,0
20231102,180500,44529687200,66800,66800,66800,66800,0
20231102,180400,44529687200,66800,66800,66800,66800,0
20231102,180300,44529687200,66800,66800,66800,66800,0
20231102,180200,44529687200,66800,66800,66800,66800,0
20231102,180100,44529687200,66800,66800,66800,66800,0
20231102,180000,44529687200,66800,66800,66800,66800,0
20231102,175900,44529687200,66800,66800,66800,66800,0
20231102,175800,44529687200,66800,66800,66800,66800,14283
20231102,175700,44529687200,66800,66800,66800,66800,0
20231102,175600,44529687200,66800,66800,66800,66800,0
20231102,175500,44529687200,66800,66800,66800,66800,0
20231102,175400,44529687200,66800,66800,66800,66800,0
20231102,175300,44529687200,66800,66800,66800,66800,0
20231102,175200,44529687200,66800,66800,66800,66800,0
20231102,175100,44529687200,66800,66800,66800,66800,0
20231102,175000,44529687200,66800,66800,66800,66800,0
20231102,174900,44529687200,66800,66800,66800,66800,0
20231102,174800,44529687200,66800,66800,66800,66800,0
20231102,174700,44529687200,66800,66800,66800,66800,0
20231102,174600,44529687200,66800,66800,66800,66800,0
20231102,174500,44529687200,66800,66800,66800,66800,0
20231102,174400,44529687200,66800,66800,66800,66800,0
20231102,174300,44529687200,66800,66800,66800,66800,0
20231102,174200,44529687200,66800,66800,66800,66800,0
20231102,174100,44529687200,66800,66800,66800,66800,0
20231102,174000,44529687200,66800,66800,66800,66800,0
20231102,173900,44529687200,66800,66800,66800,66800,0
20231102,173800,44529687200,66800,66800,66800,66800,0
20231102,173700,44529687200,66800,66800,66800,66800,0
20231102,173600,44529687200,66800,66800,66800,66800,0
20231102,173500,44529687200,66800,66800,66800,66800,0
20231102,173400,44529687200,66800,66800,66800,66800,0
20231102,173300,44529687200,66800,66800,66800,66800,0
20231102,173200,44529687200,66800,66800,66800,66800,0
20231102,173100,44529687200,66800,66800,66800,66800,0
20231102,173000,44529687200,66800,66800,66800,66800,0
20231102,172900,44529687200,66800,66800,66800,66800,0
20231102,172800,44529687200,66800,66800,66800,66800,14283
20231102,172700,44529687200,66800,66800,66800,66800,0
20231102,172600,44529687200,66800,66800,66800,66800,0
20231102,172500,44529687200,66800,66800,66800,66800,0
20231102,172400,44529687200,66800,66800,66800,66800,0
20231102,172300,44529687200,66800,66800,66800,66800,0
20231102,172200,44529687200,66800,66800,66800,66800,0
20231102,172100,44529687200,66800,66800,66800,66800,0
20231102,172000,44529687200,66800,66800,66800,66800,0
20231102,171900,44529687200,66800,66800,66800,66800,0
20231102,171800,44529687200,66800,66800,66800,66800,0
20231102,171700,44529687200,66800,66800,66800,66800,0
20231102,171600,44529687200,66800,66800,66800,66800,0
20231102,171500,44529687200,66800,66800,66800,66800,0
20231102,171400,44529687200,66800,66800,66800,66800,0
20231102,171300,44529687200,66800,66800,66800,66800,0
20231102,171200,44529687200,66800,66800,66800,66800,0
20231102,171100,44529687200,66800,66800,66800,66800,0
20231102,171000,44529687200,66800,66800,66800,66800,0
20231102,170900,44529687200,66800,66800,66800,66800,0
20231102,170800,44529687200,66800,66800,66800,66800,0
20231102,170700,44529687200,66800,66800,66800,66800,0
20231102,170600,44529687200,66800,66800,66800,66800,0
20231102,170500,44529687200,66800,66800,66800,66800,0
20231102,170400,44529687200,66800,66800,66800,66800,0
20231102,170300,44529687200,66800,66800,66800,66800,0
20231102,170200,44529687200,66800,66800,66800,66800,0
20231102,170100,44529687200,66800,66800,66800,66800,0
20231102,170000,44529687200,66800,66800,66800,66800,0
20231102,165900,44529687200,66800,66800,66800,66800,0
20231102,165800,44529687200,66800,66800,66800,66800,14283
20231102,165700,44529687200,66800,66800,66800,66800,0
20231102,165600,44529687200,66800,66800,66800,66800,0
20231102,165500,44529687200,66800,66800,66800,66800,0
20231102,165400,44529687200,66800,66800,66800,66800,0
20231102,165300,44529687200,66800,66800,66800,66800,0
20231102,165200,44529687200,66800,66800,66800,66800,0
20231102,165100,44529687200,66800,66800,66800,66800,0
20231102,165000,44529687200,66800,66800,66800,66800,0
20231102,164900,44529687200,66800,66800,66800,66800,0
20231102,164800,44529687200,66800,66800,66800,66800,0
20231102,164700,44529687200,66800,66800,66800,66800,0
20231102,164600,44529687200,66800,66800,66800,66800,0
20231102,164500,44529687200,66800,66800,66800,66800,0
20231102,164400,44529687200,66800,66800,66800,66800,0
20231102,164300,44529687200,66800,66800,66800,66800,0
20231102,164200,44529687200,66800,66800,66800,66800,0
20231102,164100,44529687200,66800,66800,66800,66800,0
20231102,164000,44529687200,66800,66800,66800,66800,0
20231102,163900,44529687200,66800,66800,66800,66800,0
20231102,163800,44529687200,66800,66800,66800,66800,0
20231102,163700,44529687200,66800,66800,66800,66800,0
20231102,163600,44529687200,66800,66800,66800,66800,0
20231102,163500,44529687200,66800,66800,66800,66800,0
20231102,163400,44529687200,66800,66800,66800,66800,0
20231102,163300,44529687200,66800,66800,66800,66800,0
20231102,163200,44529687200,66800,66800,66800,66800,0
20231102,163100,44529687200,66800,66800,66800,66800,0
20231102,163000,44529687200,66800,66800,66800,66800,0
20231102,162900,44529687200,66800,66800,66800,66800,0
20231102,162800,44529687200,66800,66800,66800,66800,14283
20231102,162700,44529687200,66800,66800,66800,66800,0
20231102,162600,44529687200,66800,66800,66800,66800,0
20231102,162500,44529687200,66800,66800,66800,66800,0
20231102,162400,44529687200,66800,66800,66800,66800,0
20231102,162300,44529687200,66800,66800,66800,66800,0
20231102,162200,44529687200,66800,66800,66800,66800,0
20231102,162100,44529687200,66800,66800,66800,66800,0
20231102,162000,44529687200,66800,66800,66800,66800,0
20231102,161900,44529687200,66800,66800,66800,66800,0
20231102,161800,44529687200,66800,66800,66800,66800,0
20231102,161700,44529687200,66800,66800,66800,66800,0
20231102,161600,44529687200,66800,66800,66800,66800,0
20231102,161500,44529687200,66800,66800,66800,66800,0
20231102,161400,44529687200,66800,66800,66800,66800,0
20231102,161300,44529687200,66800,66800,66800,66800,0
20231102,161200,44529687200,66800,66800,66800,66800,0
20231102,161100,44529687200,66800,66800,66800,66800,0
20231102,161000,44529687200,66800,66800,66800,66800,0
20231102,160900,44529687200,66800,66800,66800,66800,0
20231102,160800,44529687200,66800,66800,66800,66800,0
20231102,160700,44529687200,66800,66800,66800,66800,0
20231102,160600,44529687200,66800,66800,66800,66800,0
20231102,160500,44529687200,66800,66800,66800,66800,0
20231102,160400,44529687200,66800,66800,66800,66800,0
20231102,160300,44529687200,66800,66800,66800,66800,0
20231102,160200,44529687200,66800,66800,66800,66800,0
20231102,160100,44529687200,66800,66800,66800,66800,0
20231102,160000,44529687200,66800,66800,66800,66800,0
20231102,155900,44529687200,66800,66800,66800,66800,0
20231102,155800,44529687200,66800,66800,66800,66800,14283
20231102,155700,44529687200,66800,66800,66800,66800,0
20231102,155600,44529687200,66800,66800,66800,66800,0
20231102,155500,44529687200,66800,66800,66800,66800,0
20231102,155400,44529687200,66800,66800,66800,66800,0
20231102,155300,44529687200,66800,66800,66800,66800,0
20231102,155200,44529687200,66800,66800,66800,66800,0
20231102,155100,44529687200,66800,66800,66800,66800,0
20231102,155000,44529687200,66800,66800,66800,66800,0
20231102,154900,44529687200,66800,66800,66800,66800,0
20231102,154800,44529687200,66800,66800,66800,66800,0
20231102,154700,44529687200,66800,66800,66800,66800,0
20231102,154600,44529687200,66800,66800,66800,66800,0
20231102,154500,44529687200,66800,66800,66800,66800,0
20231102,154400,44529687200,66800,66800,66800,66800,0
20231102,154300,44529687200,66800,66800,66800,66800,0
20231102,154200,44529687200,66800,66800,66800,66800,0
20231102,154100,44529687200,66800,66800,66800,66800,0
20231102,154000,44529687200,66800,66800,66800,66800,0
20231102,153900,44529687200,66800,66800,66800,66800,0
20231102,153800,44529687200,66800,66800,66800,66800,0
20231102,153700,44529687200,66800,66800,66800,66800,0
20231102,153600,44529687200,66800,66800,66800,66800,0
20231102,153500,44529687200,66800,66800,66800,66800,0
20231102,153400,44529687200,66800,66800,66800,66800,0
20231102,153300,44529687200,66800,66800,66800,66800,0
20231102,153200,44529687200,66800,66800,66800,66800,0
20231102,153100,44529687200,66800,66800,66800,66800,0
20231102,153000,44529687200,66800,66800,66800,66800,14283
20231102,152900,43575582800,67200,67200,67200,67200,0
20231102,152800,43575582800,67200,67200,67200,67200,0
20231102,152700,43575582800,67200,67200,67200,67200,0
20231102,152600,43575582800,67200,67200,67200,67200,0
20231102,152500,43575582800,67200,67200,67200,67200,0
20231102,152400,43575582800,67200,67200,67200,67200,0
20231102,152300,43575582800,67200,67200,67200,67200,0
20231102,152200,43575582800,67200,67200,67200,67200,0
20231102,152100,43575582800,67200,67200,67200,67200,0
20231102,152000,43575582800,67200,67200,67200,67200,0
20231102,151900,43575582800,67200,67100,67200,67100,1050
20231102,151800,43505115100,67100,67100,67200,67100,280
20231102,151700,43486325500,67100,67100,67100,67100,825
20231102,151600,43430968000,67100,67300,67300,67100,4022
20231102,151500,43160698200,67200,67200,67300,67200,1340
20231102,151400,43070564500,67200,67300,67300,67200,775
20231102,151300,43018423600,67200,67200,67300,67200,1229
20231102,151200,42935834600,67200,67300,67300,67200,1736
20231102,151100,42819064700,67200,67200,67300,67200,378
20231102,151000,42793662000,67200,67200,67300,67200,1508
20231102,150900,42692214900,67200,67100,67200,67100,4012
20231102,150800,42422612400,67100,67000,67100,67000,392
20231102,150700,42396312300,67000,67000,67200,67000,3143
20231102,150600,42185268600,67000,67000,67000,67000,142
20231102,150500,42175754600,67000,67000,67100,67000,199
20231102,150400,42162420800,67100,67100,67200,67000,961
20231102,150300,42097848100,67100,67200,67300,67100,2010
20231102,150200,41962782600,67100,67100,67100,67100,240
20231102,150100,41946678600,67100,67200,67200,67100,5086
20231102,150000,41605406900,67200,67100,67300,67100,1491
20231102,145900,41505222100,67100,67100,67200,67100,330
20231102,145800,41483070500,67100,67200,67300,67100,12115
20231102,145700,40668935000,67200,67300,67300,67200,2208
20231102,145600,40520385000,67200,67300,67300,67100,10970
20231102,145500,39782509200,67200,67300,67400,67200,9963
20231102,145400,39112168700,67300,67300,67400,67200,13423
20231102,145300,38208835300,67300,67300,67300,67200,11370
20231102,145200,37443684600,67300,67300,67300,67200,15848
20231102,145100,36377205000,67300,67200,67300,67100,38978
20231102,145000,33757147700,67200,67000,67200,67000,14840
20231102,144900,32761268200,67100,66900,67100,66900,16222
20231102,144800,31673893800,66900,66900,67000,66900,1300
20231102,144700,31586882700,66900,66900,67000,66900,523
20231102,144600,31551864300,66900,66900,67000,66900,878
20231102,144500,31493083600,67000,66900,67000,66900,731
20231102,144400,31444121700,66900,66900,67000,66900,1120
20231102,144300,31369102700,67000,66900,67000,66800,856
20231102,144200,31311789900,67000,67000,67000,66900,640
20231102,144100,31268942000,67000,66900,67000,66900,888
20231102,144000,31209492600,66900,66900,66900,66800,704
20231102,143900,31162412500,66800,66900,67000,66800,1299
20231102,143800,31075513200,66800,67000,67000,66800,796
20231102,143700,31022236600,66900,66900,67000,66900,1097
20231102,143600,30948819400,66900,66900,66900,66800,1676
20231102,143500,30836780700,66900,67000,67000,66800,1679
20231102,143400,30724426800,67000,66800,67000,66800,805
20231102,143300,30670516100,66900,67000,67000,66800,2328
20231102,143200,30514602100,66800,67000,67000,66800,872
20231102,143100,30456206200,67000,67000,67000,66800,1155
20231102,143000,30378903300,66900,67000,67000,66800,2625
20231102,142900,30203230800,66900,67000,67000,66900,744
20231102,142800,30153412900,66900,66900,67000,66900,935
20231102,142700,30090824900,66900,67000,67000,66900,1083
20231102,142600,30018300500,67000,67000,67000,66900,1144
20231102,142500,29941707000,67000,66900,67000,66900,918
20231102,142400,29880225000,67000,66900,67000,66800,683
20231102,142300,29834489800,66900,67000,67000,66800,1351
20231102,142200,29744074800,67000,67000,67000,66800,1260
20231102,142100,29659721300,67000,66900,67000,66800,485
20231102,142000,29627254300,66900,67000,67100,66900,1370
20231102,141900,29535463700,67100,67000,67100,67000,774
20231102,141800,29483554800,67000,67000,67100,67000,1093
20231102,141700,29410255500,67000,67000,67100,66900,1829
20231102,141600,29287717500,66900,67000,67000,66900,881
20231102,141500,29228720300,67000,67000,67000,66900,1351
20231102,141400,29138228100,67000,67000,67000,66900,584
20231102,141300,29099108900,67000,67000,67000,66900,778
20231102,141200,29047017100,67000,67000,67000,66900,1234
20231102,141100,28964389200,67000,66900,67000,66900,617
20231102,141000,28923067400,66900,67000,67000,66900,818
20231102,140900,28868301900,66900,67000,67000,66900,695
20231102,140800,28821746800,66900,66900,67000,66900,1234
20231102,140700,28739129800,66900,67000,67000,66900,619
20231102,140600,28697670700,67000,67000,67100,66900,2856
20231102,140500,28506302800,67100,67100,67100,67000,1087
20231102,140400,28433404800,67100,67100,67100,67000,760
20231102,140300,28382434800,67100,67000,67100,67000,1071
20231102,140200,28310613300,67100,67100,67100,67000,724
20231102,140100,28262043800,67000,67000,67100,67000,745
20231102,140000,28212079300,67000,67000,67100,67000,871
20231102,135900,28153685100,67000,67000,67100,67000,1266
20231102,135800,28068749600,67000,67000,67100,67000,869
20231102,135700,28010479600,67000,67000,67100,67000,1052
20231102,135600,27939931900,67000,67000,67100,66900,2890
20231102,135500,27746269000,67000,66900,67000,66900,1256
20231102,135400,27662140000,67000,66900,67000,66800,805
20231102,135300,27608281600,66900,67000,67000,66800,1483
20231102,135200,27509054000,67000,67000,67000,66900,682
20231102,135100,27463371300,67000,67000,67100,66900,731
20231102,135000,27414390300,67000,67000,67000,66900,798
20231102,134900,27360952000,66900,67000,67000,66900,921
20231102,134800,27299266700,66900,67100,67100,66900,1073
20231102,134700,27227373100,67000,67100,67100,67000,974
20231102,134600,27162057500,67100,67000,67100,67000,679
20231102,134500,27116507100,67000,67100,67100,67000,1460
20231102,134400,27018622300,67100,66900,67100,66900,14397
20231102,134300,26053914800,67000,67000,67000,66900,833
20231102,134200,25998131100,66900,67000,67000,66900,632
20231102,134100,25955798500,67000,67000,67000,66800,1183
20231102,134000,25876591300,66800,66900,67000,66800,1126
20231102,133900,25801203900,66900,66900,67000,66900,699
20231102,133800,25754382000,66900,66800,67000,66800,1071
20231102,133700,25682685600,66900,66900,67000,66800,2980
20231102,133600,25483309900,66900,67000,67000,66900,1154
20231102,133500,25406042700,67000,67000,67000,66900,3969
20231102,133400,25140416800,67000,67000,67000,66900,1002
20231102,133300,25073314200,67000,67000,67000,66900,741
20231102,133200,25023681300,67000,66900,67000,66900,923
20231102,133100,24961882500,67000,67000,67000,66900,725
20231102,133000,24913333600,67000,66900,67000,66900,1464
20231102,132900,24815294900,67000,66900,67000,66900,714
20231102,132800,24767474700,66900,66900,67000,66900,818
20231102,132700,24712690500,66900,67000,67000,66900,864
20231102,132600,24654832200,67000,67000,67000,66900,1031
20231102,132500,24585781100,67000,66900,67000,66800,1012
20231102,132400,24518081600,66900,67000,67000,66900,1689
20231102,132300,24405026100,66900,66900,67000,66900,791
20231102,132200,24352046500,67000,66900,67000,66800,3501
20231102,132100,24117808500,66900,66900,66900,66800,766
20231102,132000,24066575000,66900,66800,66900,66800,1377
20231102,131900,23974486500,66800,66900,66900,66800,874
20231102,131800,23916039000,66800,66800,66900,66800,850
20231102,131700,23859193600,66800,66800,66900,66800,808
20231102,131600,23805173500,66800,66900,66900,66800,791
20231102,131500,23752262600,66900,66900,66900,66800,932
20231102,131400,23689939100,66800,66900,66900,66800,1290
20231102,131300,23603699200,66900,66900,66900,66800,717
20231102,131200,23555743600,66800,66900,66900,66800,890
20231102,131100,23496231500,66900,66800,66900,66800,769
20231102,131000,23444806300,66900,66800,66900,66800,815
20231102,130900,23390322000,66800,66800,66900,66800,1034
20231102,130800,23321160600,66800,66900,66900,66800,849
20231102,130700,23264391800,66800,66900,66900,66800,980
20231102,130600,23198871700,66800,66900,66900,66800,693
20231102,130500,23152523000,66900,66800,66900,66800,874
20231102,130400,23094074200,66900,66900,66900,66800,700
20231102,130300,23047258300,66800,66900,66900,66800,985
20231102,130200,22981383700,66900,66900,66900,66800,981
20231102,130100,22915777300,66900,66900,66900,66800,742
20231102,130000,22866145400,66900,66800,66900,66800,1038
20231102,125900,22796740000,66800,66800,66900,66700,705
20231102,125800,22749590500,66800,66800,66900,66700,773
20231102,125700,22697922400,66900,66900,66900,66700,1483
20231102,125600,22598781300,66800,66900,66900,66800,761
20231102,125500,22547877200,66900,66800,66900,66800,736
20231102,125400,22498647300,66900,66800,66900,66800,3944
20231102,125300,22234834600,66800,66800,66900,66700,4092
20231102,125200,21961138300,66800,66900,66900,66700,1512
20231102,125100,21860127400,66900,66800,66900,66800,390
20231102,125000,21834060200,66800,66800,66800,66700,1252
20231102,124900,21750436200,66800,66700,66900,66700,440
20231102,124800,21721042600,66800,66700,66800,66700,1819
20231102,124700,21599552400,66700,66900,66900,66700,369
20231102,124600,21574903800,66900,66900,66900,66800,764
20231102,124500,21523854400,66800,66800,66900,66800,625
20231102,124400,21482089200,66800,66700,66800,66700,581
20231102,124300,21443310200,66800,66800,66800,66600,588
20231102,124200,21404092100,66900,66800,66900,66700,1666
20231102,124100,21292808900,66800,66700,66800,66700,203
20231102,124000,21279258200,66700,66600,66800,66600,434
20231102,123900,21250309300,66700,66700,66800,66700,250
20231102,123800,21233624700,66700,66600,66700,66600,215
20231102,123700,21219293500,66600,66700,66800,66600,719
20231102,123600,21171303500,66700,66800,66800,66700,333
20231102,123500,21149074000,66800,66800,66800,66700,366
20231102,123400,21124626800,66800,66700,66800,66600,634
20231102,123300,21082326400,66700,66700,66800,66600,930
20231102,123200,21020281800,66700,66700,66800,66600,569
20231102,123100,20982348300,66800,66700,66800,66700,209
20231102,123000,20968395000,66700,66700,66800,66700,221
20231102,122900,20953645200,66600,66700,66800,66600,378
20231102,122800,20928446500,66800,66700,66800,66600,196
20231102,122700,20915378600,66600,66800,66800,66600,480
20231102,122600,20883369400,66800,66800,66800,66700,277
20231102,122500,20864872900,66800,66700,66800,66600,326
20231102,122400,20843113400,66800,66800,66900,66600,911
20231102,122300,20782284700,66800,66800,66800,66700,228
20231102,122200,20767061600,66800,66800,66800,66600,231
20231102,122100,20751652500,66700,66800,66800,66600,342
20231102,122000,20728836700,66800,66700,66800,66600,171
20231102,121900,20717433800,66700,66700,66800,66600,369
20231102,121800,20692808900,66700,66800,66800,66700,272
20231102,121700,20674643900,66700,66800,66900,66700,678
20231102,121600,20629371600,66900,66800,66900,66700,492
20231102,121500,20596507100,66800,66800,66800,66700,348
20231102,121400,20573266200,66800,66800,66800,66700,549
20231102,121300,20536624200,66800,66800,66800,66700,387
20231102,121200,20510785000,66800,66700,66800,66600,313
20231102,121100,20489912500,66700,66700,66700,66700,186
20231102,121000,20477506300,66700,66700,66800,66700,391
20231102,120900,20451405300,66700,66800,66800,66700,566
20231102,120800,20413629700,66700,66700,66800,66700,157
20231102,120700,20403149300,66700,66800,66800,66700,397
20231102,120600,20376644400,66800,66700,66800,66600,1097
20231102,120500,20303476000,66700,66700,66700,66600,234
20231102,120400,20287874100,66700,66600,66700,66600,607
20231102,120300,20247415700,66600,66700,66700,66600,476
20231102,120200,20215685100,66700,66700,66700,66600,450
20231102,120100,20185671900,66700,66700,66800,66700,1320
20231102,120000,20097615000,66600,66600,66700,66600,459
20231102,115900,20067023000,66600,66700,66800,66600,524
20231102,115800,20032095400,66800,66600,66800,66600,318
20231102,115700,20010879400,66600,66700,66700,66600,348
20231102,115600,19987679000,66700,66800,66800,66600,466
20231102,115500,19956585400,66800,66700,66800,66700,642
20231102,115400,19913732000,66700,66800,66800,66600,613
20231102,115300,19872854200,66800,66700,66800,66600,502
20231102,115200,19839392100,66800,66600,66800,66600,554
20231102,115100,19802454400,66700,66700,66700,66600,637
20231102,115000,19760006300,66600,66600,66700,66600,360
20231102,114900,19736020100,66600,66600,66700,66600,556
20231102,114800,19698969700,66600,66600,66800,66600,541
20231102,114700,19662889900,66600,66600,66700,66600,400
20231102,114600,19636226600,66600,66900,66900,66600,1404
20231102,114500,19542550800,66900,66700,66900,66700,816
20231102,114400,19488038100,66800,66800,66900,66700,453
20231102,114300,19457794500,66800,66800,66800,66700,527
20231102,114200,19422618400,66800,66700,66800,66600,2088
20231102,114100,19283342000,66600,66600,66700,66600,1269
20231102,114000,19198806300,66600,66700,66700,66600,1146
20231102,113900,19122442000,66600,66700,66700,66600,336
20231102,113800,19100042700,66700,66700,66800,66600,264
20231102,113700,19082430600,66600,66700,66800,66600,320
20231102,113600,19061079600,66600,66600,66900,66600,545
20231102,113500,19024723600,66900,66700,66900,66600,722
20231102,113400,18976497400,66800,66600,66800,66600,491
20231102,113300,18943754600,66600,66800,66900,66600,509
20231102,113200,18909774500,66700,66700,66800,66700,336
20231102,113100,18887347300,66700,66700,66800,66700,556
20231102,113000,18850252800,66700,66700,66700,66600,325
20231102,112900,18828583800,66700,66700,66700,66600,365
20231102,112800,18804248100,66700,66700,66800,66600,324
20231102,112700,18782636400,66700,66600,66800,66600,388
20231102,112600,18756769300,66600,66800,66900,66600,734
20231102,112500,18707806800,66800,66700,66900,66600,431
20231102,112400,18679022600,66900,66700,66900,66700,922
20231102,112300,18617426400,66800,66700,66800,66700,950
20231102,112200,18554032200,66800,66700,66800,66700,590
20231102,112100,18514661200,66800,66700,66800,66700,729
20231102,112000,18466006100,66700,66700,66800,66700,432
20231102,111900,18437173800,66700,66800,66800,66700,506
20231102,111800,18403396400,66700,66800,66800,66700,449
20231102,111700,18373413700,66900,66700,66900,66700,4677
20231102,111600,18060869600,66700,66800,66800,66700,4966
20231102,111500,17729203500,66800,66700,66800,66700,416
20231102,111400,17701437500,66800,66800,66800,66600,694
20231102,111300,17655108100,66700,66700,66800,66700,802
20231102,111200,17601578200,66800,66800,66800,66700,683
20231102,111100,17555993700,66700,66600,66800,66600,697
20231102,111000,17509504300,66600,66600,66800,66600,890
20231102,110900,17450165000,66600,66700,66800,66600,667
20231102,110800,17405691400,66700,66700,66800,66700,487
20231102,110700,17373196400,66800,66600,66800,66600,479
20231102,110600,17341255200,66700,66700,66900,66600,885
20231102,110500,17282207400,66900,66700,66900,66700,477
20231102,110400,17250350800,66800,66800,66800,66700,1176
20231102,110300,17171872100,66800,66700,66800,66600,1199
20231102,110200,17091927600,66700,66600,66700,66600,1030
20231102,110100,17023265800,66600,66700,66700,66600,649
20231102,110000,16980028500,66600,66600,66700,66600,2029
20231102,105900,16844873100,66600,66700,66800,66600,916
20231102,105800,16783773600,66700,66900,66900,66700,663
20231102,105700,16739502000,66800,66800,66900,66800,234
20231102,105600,16723859100,66900,66600,66900,66600,3156
20231102,105500,16513298200,66700,66700,66700,66600,884
20231102,105400,16454344100,66700,66800,66800,66600,5581
20231102,105300,16082127000,66800,66800,66800,66700,1213
20231102,105200,16001174100,66800,66800,66800,66700,388
20231102,105100,15975266300,66800,66800,66800,66700,468
20231102,105000,15944025900,66700,66700,66800,66700,756
20231102,104900,15893570000,66700,66700,66800,66700,583
20231102,104800,15854670600,66800,66700,66800,66700,822
20231102,104700,15799794600,66800,66700,66800,66700,879
20231102,104600,15741139300,66700,66900,66900,66700,4876
20231102,104500,15415470600,66900,66900,66900,66800,1646
20231102,104400,15305438900,66900,66900,66900,66800,540
20231102,104300,15269332200,66900,66900,66900,66800,684
20231102,104200,15223597900,66900,66800,66900,66800,217
20231102,104100,15209091900,66800,66800,66900,66800,635
20231102,104000,15166629200,66800,66900,66900,66800,544
20231102,103900,15130260400,66800,66800,66900,66800,450
20231102,103800,15100185000,66900,66900,66900,66800,1711
20231102,103700,14985832000,66900,66900,66900,66800,752
20231102,103600,14935559200,66900,66900,66900,66800,2428
20231102,103500,14773332900,66900,66800,66900,66800,1307
20231102,103400,14686003400,66900,66800,66900,66800,921
20231102,103300,14624415200,66800,66800,66900,66800,429
20231102,103200,14595734200,66800,66900,66900,66800,473
20231102,103100,14564127400,66900,66800,66900,66800,769
20231102,103000,14512720100,66900,66900,66900,66800,431
20231102,102900,14483898000,66800,66900,66900,66700,1131
20231102,102800,14408345200,66900,66800,66900,66800,1132
20231102,102700,14332707700,66800,66800,66900,66800,1453
20231102,102600,14235621600,66800,66800,66900,66800,1321
20231102,102500,14147348800,66900,66900,66900,66800,547
20231102,102400,14110771200,66800,66900,66900,66800,3313
20231102,102300,13889166500,66900,66900,66900,66800,644
20231102,102200,13846087300,66900,66900,66900,66800,463
20231102,102100,13815122300,66900,66800,66900,66800,1134
20231102,102000,13739296300,66800,66800,66900,66800,687
20231102,101900,13693392700,66900,66900,66900,66800,369
20231102,101800,13668713100,66900,66900,66900,66700,5039
20231102,101700,13332274300,66800,66900,66900,66800,463
20231102,101600,13301312800,66900,66800,66900,66800,471
20231102,101500,13269814100,66900,66900,67000,66900,1528
20231102,101400,13167572200,66800,66900,66900,66800,932
20231102,101300,13105228800,66900,66900,67000,66900,1699
20231102,101200,12991539800,66900,67000,67000,66900,1078
20231102,101100,12919364600,66900,66800,66900,66800,4253
20231102,101000,12634885000,66800,66900,66900,66800,632
20231102,100900,12592632000,66900,66800,66900,66700,498
20231102,100800,12559363700,66800,66800,66900,66800,1663
20231102,100700,12448259400,66800,66800,66900,66800,478
20231102,100600,12416297900,66800,66800,66900,66800,376
20231102,100500,12391155400,66800,66800,66900,66800,346
20231102,100400,12368012800,66800,67000,67000,66800,632
20231102,100300,12325711600,66900,66900,67000,66900,782
20231102,100200,12273358600,67000,66900,67000,66900,1019
20231102,100100,12205151000,67000,66900,67000,66800,1908
20231102,100000,12077489200,66900,66700,66900,66700,947
20231102,095900,12014220700,66700,66700,66800,66700,753
20231102,095800,11963955200,66700,66800,66900,66700,1758
20231102,095700,11846529100,66900,66800,66900,66800,1293
20231102,095600,11760123800,66900,66800,66900,66800,941
20231102,095500,11697207700,66900,66800,66900,66800,700
20231102,095400,11650411200,66900,66800,66900,66800,1288
20231102,095300,11564310000,66800,66800,66900,66700,984
20231102,095200,11498529600,66800,66800,66900,66700,1206
20231102,095100,11417987600,66800,66700,66900,66700,816
20231102,095000,11363515400,66800,66900,66900,66700,1264
20231102,094900,11279057000,66900,66900,66900,66800,835
20231102,094800,11223224200,66800,66900,66900,66700,385
20231102,094700,11197501100,66900,66700,66900,66700,1456
20231102,094600,11100257300,66800,66800,67000,66700,3215
20231102,094500,10885334200,66700,66800,66900,66700,2144
20231102,094400,10742082700,66800,66900,66900,66700,3840
20231102,094300,10485612100,66800,66800,66900,66800,871
20231102,094200,10427393400,66800,66800,66900,66700,3102
20231102,094100,10220174800,66800,67000,67100,66800,4995
20231102,094000,9885608000,67000,67100,67100,67000,560
20231102,093900,9848058300,67100,67100,67100,67000,1453
20231102,093800,9750679900,67000,67000,67100,67000,1695
20231102,093700,9637083300,67100,67000,67100,67000,1615
20231102,093600,9528761800,67100,67000,67100,67000,3557
20231102,093500,9290407200,67100,67000,67100,66900,945
20231102,093400,9227070800,67000,66900,67100,66800,3705
20231102,093300,8978968500,66900,66900,67000,66800,1030
20231102,093200,8910059200,66900,66900,66900,66800,2030
20231102,093100,8774265300,66900,66900,67000,66800,2842
20231102,093000,8584312400,66900,66900,67000,66800,956
20231102,092900,8520345100,66800,66900,67000,66800,1377
20231102,092800,8428237700,67000,67000,67100,66900,1767
20231102,092700,8309843200,67100,66900,67100,66900,764
20231102,092600,8258680000,66900,66900,67000,66800,1929
20231102,092500,8129670200,66900,67000,67000,66900,1172
20231102,092400,8051200600,67100,66900,67100,66800,2637
20231102,092300,7874680600,67000,67000,67100,66900,4423
20231102,092200,7578449800,67100,67000,67100,67000,1782
20231102,092100,7459010900,67100,67100,67100,67000,2335
20231102,092000,7302432700,67100,67000,67100,66900,3958
20231102,091900,7037310600,67000,67000,67000,66900,2059
20231102,091800,6899454900,67000,67000,67100,67000,2188
20231102,091700,6752816700,67000,67100,67100,66900,2130
20231102,091600,6610104900,67100,67000,67100,66900,3161
20231102,091500,6398338200,66900,66800,67000,66800,1134
20231102,091400,6322470500,66900,66800,66900,66700,979
20231102,091300,6257063600,66800,66700,66800,66700,4351
20231102,091200,5966644900,66800,66800,66900,66700,8884
20231102,091100,5373255400,66800,66900,66900,66800,1163
20231102,091000,5295483900,66900,66900,67000,66800,1937
20231102,090900,5165898700,66800,67000,67100,66800,4705
20231102,090800,4850836400,66900,67000,67100,66900,6175
20231102,090700,4437442900,67100,67000,67100,67000,4209
20231102,090600,4155135900,67000,67000,67100,66900,6991
20231102,090500,3686709500,67000,67000,67000,66900,2428
20231102,090400,3524210000,67000,67000,67100,66800,1213
20231102,090300,3442994500,67000,67000,67100,66900,3596
20231102,090200,3202236800,67000,67000,67100,66900,2858
20231102,090100,3010759600,67000,67000,67200,66900,2536
20231102,090000,2840702700,67100,67200,67300,67000,42279