KissMeData/001040/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,183300,12955258100,85600,85600,85600,85600,5056
20231102,183200,12955258100,85600,85600,85600,85600,0
20231102,183100,12955258100,85600,85600,85600,85600,0
20231102,183000,12955258100,85600,85600,85600,85600,0
20231102,182900,12955258100,85600,85600,85600,85600,0
20231102,182800,12955258100,85600,85600,85600,85600,0
20231102,182700,12955258100,85600,85600,85600,85600,0
20231102,182600,12955258100,85600,85600,85600,85600,0
20231102,182500,12955258100,85600,85600,85600,85600,0
20231102,182400,12955258100,85600,85600,85600,85600,0
20231102,182300,12955258100,85600,85600,85600,85600,0
20231102,182200,12955258100,85600,85600,85600,85600,0
20231102,182100,12955258100,85600,85600,85600,85600,0
20231102,182000,12955258100,85600,85600,85600,85600,0
20231102,181900,12955258100,85600,85600,85600,85600,0
20231102,181800,12955258100,85600,85600,85600,85600,0
20231102,181700,12955258100,85600,85600,85600,85600,0
20231102,181600,12955258100,85600,85600,85600,85600,0
20231102,181500,12955258100,85600,85600,85600,85600,0
20231102,181400,12955258100,85600,85600,85600,85600,0
20231102,181300,12955258100,85600,85600,85600,85600,0
20231102,181200,12955258100,85600,85600,85600,85600,0
20231102,181100,12955258100,85600,85600,85600,85600,0
20231102,181000,12955258100,85600,85600,85600,85600,0
20231102,180900,12955258100,85600,85600,85600,85600,0
20231102,180800,12955258100,85600,85600,85600,85600,0
20231102,180700,12955258100,85600,85600,85600,85600,0
20231102,180600,12955258100,85600,85600,85600,85600,0
20231102,180500,12955258100,85600,85600,85600,85600,0
20231102,180400,12955258100,85600,85600,85600,85600,0
20231102,180300,12955258100,85600,85600,85600,85600,5056
20231102,180200,12955258100,85600,85600,85600,85600,0
20231102,180100,12955258100,85600,85600,85600,85600,0
20231102,180000,12955258100,85600,85600,85600,85600,0
20231102,175900,12955258100,85600,85600,85600,85600,0
20231102,175800,12955258100,85600,85600,85600,85600,0
20231102,175700,12955258100,85600,85600,85600,85600,0
20231102,175600,12955258100,85600,85600,85600,85600,0
20231102,175500,12955258100,85600,85600,85600,85600,0
20231102,175400,12955258100,85600,85600,85600,85600,0
20231102,175300,12955258100,85600,85600,85600,85600,0
20231102,175200,12955258100,85600,85600,85600,85600,0
20231102,175100,12955258100,85600,85600,85600,85600,0
20231102,175000,12955258100,85600,85600,85600,85600,0
20231102,174900,12955258100,85600,85600,85600,85600,0
20231102,174800,12955258100,85600,85600,85600,85600,0
20231102,174700,12955258100,85600,85600,85600,85600,0
20231102,174600,12955258100,85600,85600,85600,85600,0
20231102,174500,12955258100,85600,85600,85600,85600,0
20231102,174400,12955258100,85600,85600,85600,85600,0
20231102,174300,12955258100,85600,85600,85600,85600,0
20231102,174200,12955258100,85600,85600,85600,85600,0
20231102,174100,12955258100,85600,85600,85600,85600,0
20231102,174000,12955258100,85600,85600,85600,85600,0
20231102,173900,12955258100,85600,85600,85600,85600,0
20231102,173800,12955258100,85600,85600,85600,85600,0
20231102,173700,12955258100,85600,85600,85600,85600,0
20231102,173600,12955258100,85600,85600,85600,85600,0
20231102,173500,12955258100,85600,85600,85600,85600,0
20231102,173400,12955258100,85600,85600,85600,85600,0
20231102,173300,12955258100,85600,85600,85600,85600,5056
20231102,173200,12955258100,85600,85600,85600,85600,0
20231102,173100,12955258100,85600,85600,85600,85600,0
20231102,173000,12955258100,85600,85600,85600,85600,0
20231102,172900,12955258100,85600,85600,85600,85600,0
20231102,172800,12955258100,85600,85600,85600,85600,0
20231102,172700,12955258100,85600,85600,85600,85600,0
20231102,172600,12955258100,85600,85600,85600,85600,0
20231102,172500,12955258100,85600,85600,85600,85600,0
20231102,172400,12955258100,85600,85600,85600,85600,0
20231102,172300,12955258100,85600,85600,85600,85600,0
20231102,172200,12955258100,85600,85600,85600,85600,0
20231102,172100,12955258100,85600,85600,85600,85600,0
20231102,172000,12955258100,85600,85600,85600,85600,0
20231102,171900,12955258100,85600,85600,85600,85600,0
20231102,171800,12955258100,85600,85600,85600,85600,0
20231102,171700,12955258100,85600,85600,85600,85600,0
20231102,171600,12955258100,85600,85600,85600,85600,0
20231102,171500,12955258100,85600,85600,85600,85600,0
20231102,171400,12955258100,85600,85600,85600,85600,0
20231102,171300,12955258100,85600,85600,85600,85600,0
20231102,171200,12955258100,85600,85600,85600,85600,0
20231102,171100,12955258100,85600,85600,85600,85600,0
20231102,171000,12955258100,85600,85600,85600,85600,0
20231102,170900,12955258100,85600,85600,85600,85600,0
20231102,170800,12955258100,85600,85600,85600,85600,0
20231102,170700,12955258100,85600,85600,85600,85600,0
20231102,170600,12955258100,85600,85600,85600,85600,0
20231102,170500,12955258100,85600,85600,85600,85600,0
20231102,170400,12955258100,85600,85600,85600,85600,0
20231102,170300,12955258100,85600,85600,85600,85600,5056
20231102,170200,12955258100,85600,85600,85600,85600,0
20231102,170100,12955258100,85600,85600,85600,85600,0
20231102,170000,12955258100,85600,85600,85600,85600,0
20231102,165900,12955258100,85600,85600,85600,85600,0
20231102,165800,12955258100,85600,85600,85600,85600,0
20231102,165700,12955258100,85600,85600,85600,85600,0
20231102,165600,12955258100,85600,85600,85600,85600,0
20231102,165500,12955258100,85600,85600,85600,85600,0
20231102,165400,12955258100,85600,85600,85600,85600,0
20231102,165300,12955258100,85600,85600,85600,85600,0
20231102,165200,12955258100,85600,85600,85600,85600,0
20231102,165100,12955258100,85600,85600,85600,85600,0
20231102,165000,12955258100,85600,85600,85600,85600,0
20231102,164900,12955258100,85600,85600,85600,85600,0
20231102,164800,12955258100,85600,85600,85600,85600,0
20231102,164700,12955258100,85600,85600,85600,85600,0
20231102,164600,12955258100,85600,85600,85600,85600,0
20231102,164500,12955258100,85600,85600,85600,85600,0
20231102,164400,12955258100,85600,85600,85600,85600,0
20231102,164300,12955258100,85600,85600,85600,85600,0
20231102,164200,12955258100,85600,85600,85600,85600,0
20231102,164100,12955258100,85600,85600,85600,85600,0
20231102,164000,12955258100,85600,85600,85600,85600,0
20231102,163900,12955258100,85600,85600,85600,85600,0
20231102,163800,12955258100,85600,85600,85600,85600,0
20231102,163700,12955258100,85600,85600,85600,85600,0
20231102,163600,12955258100,85600,85600,85600,85600,0
20231102,163500,12955258100,85600,85600,85600,85600,0
20231102,163400,12955258100,85600,85600,85600,85600,0
20231102,163300,12955258100,85600,85600,85600,85600,5056
20231102,163200,12955258100,85600,85600,85600,85600,0
20231102,163100,12955258100,85600,85600,85600,85600,0
20231102,163000,12955258100,85600,85600,85600,85600,0
20231102,162900,12955258100,85600,85600,85600,85600,0
20231102,162800,12955258100,85600,85600,85600,85600,0
20231102,162700,12955258100,85600,85600,85600,85600,0
20231102,162600,12955258100,85600,85600,85600,85600,0
20231102,162500,12955258100,85600,85600,85600,85600,0
20231102,162400,12955258100,85600,85600,85600,85600,0
20231102,162300,12955258100,85600,85600,85600,85600,0
20231102,162200,12955258100,85600,85600,85600,85600,0
20231102,162100,12955258100,85600,85600,85600,85600,0
20231102,162000,12955258100,85600,85600,85600,85600,0
20231102,161900,12955258100,85600,85600,85600,85600,0
20231102,161800,12955258100,85600,85600,85600,85600,0
20231102,161700,12955258100,85600,85600,85600,85600,0
20231102,161600,12955258100,85600,85600,85600,85600,0
20231102,161500,12955258100,85600,85600,85600,85600,0
20231102,161400,12955258100,85600,85600,85600,85600,0
20231102,161300,12955258100,85600,85600,85600,85600,0
20231102,161200,12955258100,85600,85600,85600,85600,0
20231102,161100,12955258100,85600,85600,85600,85600,0
20231102,161000,12955258100,85600,85600,85600,85600,0
20231102,160900,12955258100,85600,85600,85600,85600,0
20231102,160800,12955258100,85600,85600,85600,85600,0
20231102,160700,12955258100,85600,85600,85600,85600,0
20231102,160600,12955258100,85600,85600,85600,85600,0
20231102,160500,12955258100,85600,85600,85600,85600,0
20231102,160400,12955258100,85600,85600,85600,85600,0
20231102,160300,12955258100,85600,85600,85600,85600,5056
20231102,160200,12955258100,85600,85600,85600,85600,0
20231102,160100,12955258100,85600,85600,85600,85600,0
20231102,160000,12955258100,85600,85600,85600,85600,0
20231102,155900,12955258100,85600,85600,85600,85600,0
20231102,155800,12955258100,85600,85600,85600,85600,0
20231102,155700,12955258100,85600,85600,85600,85600,0
20231102,155600,12955258100,85600,85600,85600,85600,0
20231102,155500,12955258100,85600,85600,85600,85600,0
20231102,155400,12955258100,85600,85600,85600,85600,0
20231102,155300,12955258100,85600,85600,85600,85600,0
20231102,155200,12955258100,85600,85600,85600,85600,0
20231102,155100,12955258100,85600,85600,85600,85600,0
20231102,155000,12955258100,85600,85600,85600,85600,0
20231102,154900,12955258100,85600,85600,85600,85600,0
20231102,154800,12955258100,85600,85600,85600,85600,0
20231102,154700,12955258100,85600,85600,85600,85600,0
20231102,154600,12955258100,85600,85600,85600,85600,0
20231102,154500,12955258100,85600,85600,85600,85600,0
20231102,154400,12955258100,85600,85600,85600,85600,0
20231102,154300,12955258100,85600,85600,85600,85600,0
20231102,154200,12955258100,85600,85600,85600,85600,0
20231102,154100,12955258100,85600,85600,85600,85600,0
20231102,154000,12955258100,85600,85600,85600,85600,0
20231102,153900,12955258100,85600,85600,85600,85600,0
20231102,153800,12955258100,85600,85600,85600,85600,0
20231102,153700,12955258100,85600,85600,85600,85600,0
20231102,153600,12955258100,85600,85600,85600,85600,0
20231102,153500,12955258100,85600,85600,85600,85600,0
20231102,153400,12955258100,85600,85600,85600,85600,0
20231102,153300,12955258100,85600,85600,85600,85600,5056
20231102,153200,12955258100,85600,85600,85600,85600,0
20231102,153100,12955258100,85600,85600,85600,85600,0
20231102,153000,12955258100,85600,85600,85600,85600,5056
20231102,152900,12522464500,85400,85400,85400,85400,0
20231102,152800,12522464500,85400,85400,85400,85400,0
20231102,152700,12522464500,85400,85400,85400,85400,0
20231102,152600,12522464500,85400,85400,85400,85400,0
20231102,152500,12522464500,85400,85400,85400,85400,0
20231102,152400,12522464500,85400,85400,85400,85400,0
20231102,152300,12522464500,85400,85400,85400,85400,0
20231102,152200,12522464500,85400,85400,85400,85400,0
20231102,152100,12522464500,85400,85400,85400,85400,0
20231102,152000,12522464500,85400,85400,85400,85400,0
20231102,151900,12522464500,85400,85600,85600,85400,161
20231102,151800,12508703000,85600,85600,85700,85500,249
20231102,151700,12487370200,85600,85700,85700,85500,449
20231102,151600,12448912800,85600,85600,85700,85500,850
20231102,151500,12376154700,85600,85600,85700,85600,970
20231102,151400,12293078300,85600,85600,85600,85500,592
20231102,151300,12242409200,85500,85600,85600,85500,647
20231102,151200,12187030200,85600,85500,85700,85400,510
20231102,151100,12143385800,85500,85800,85900,85100,1129
20231102,151000,12046838000,85700,85700,85700,85500,1917
20231102,150900,11882563800,85700,85600,85700,85500,402
20231102,150800,11848144700,85500,85700,85700,85500,893
20231102,150700,11771693900,85700,85600,85700,85600,727
20231102,150600,11709417900,85600,85900,85900,85600,590
20231102,150500,11658832000,85800,85800,85900,85600,717
20231102,150400,11597333800,85700,85900,85900,85700,618
20231102,150300,11544331400,85900,85700,85900,85600,1103
20231102,150200,11449721100,85700,85800,85900,85600,752
20231102,150100,11385236600,85800,85700,85900,85700,527
20231102,150000,11340012100,85900,85700,85900,85500,787
20231102,145900,11272503900,85800,86000,86000,85700,898
20231102,145800,11195424800,86000,86000,86100,85600,534
20231102,145700,11149545500,86100,86100,86100,85700,778
20231102,145600,11082643400,86100,85900,86100,85600,704
20231102,145500,11022130000,86000,86000,86000,85500,690
20231102,145400,10962859300,86000,86000,86100,85900,911
20231102,145300,10884531000,86000,86100,86100,85800,640
20231102,145200,10829504900,86100,85900,86100,85500,685
20231102,145100,10770609800,86000,85900,86100,85500,832
20231102,145000,10699102400,85800,85800,86000,85300,616
20231102,144900,10646211300,86000,85800,86000,85300,972
20231102,144800,10562706300,85900,85900,86100,85800,720
20231102,144700,10500802700,85900,86000,86100,85800,922
20231102,144600,10421515700,86000,85800,86100,85500,470
20231102,144500,10381126700,85900,85700,86000,85600,858
20231102,144400,10307447200,85700,85800,85900,85500,658
20231102,144300,10250987400,85900,85500,86000,85400,724
20231102,144200,10188889700,85600,85500,85800,85400,656
20231102,144100,10132694000,85600,85400,85800,85400,477
20231102,144000,10091831900,85400,85500,85700,85300,426
20231102,143900,10055377900,85500,85800,85800,85300,330
20231102,143800,10027096100,85800,85600,85800,85200,547
20231102,143700,9980245300,85700,85600,85700,85300,451
20231102,143600,9941652800,85700,85600,85800,85300,527
20231102,143500,9896543100,85800,85500,85800,85400,428
20231102,143400,9859913500,85500,85700,85800,85400,686
20231102,143300,9801115200,85800,85700,85800,85600,382
20231102,143200,9768375700,85700,85700,85900,85300,409
20231102,143100,9733343800,85800,85600,85900,85500,342
20231102,143000,9704037200,85800,85900,85900,85400,586
20231102,142900,9653809700,85800,85900,86000,85600,572
20231102,142800,9604679600,85900,85900,85900,85700,362
20231102,142700,9573600300,85800,85700,85900,85700,493
20231102,142600,9531269500,85700,85700,86000,85600,493
20231102,142500,9488957600,85700,85900,86000,85700,451
20231102,142400,9450220000,85900,85800,86000,85600,271
20231102,142300,9426960300,85800,85900,86000,85800,461
20231102,142200,9387361800,85900,85700,85900,85400,296
20231102,142100,9361962400,86100,85900,86100,85700,750
20231102,142000,9297512400,85800,85800,86000,85700,284
20231102,141900,9273123700,85800,85900,86000,85700,498
20231102,141800,9230322900,86000,85900,86000,85800,355
20231102,141700,9199810200,85800,85900,86000,85800,660
20231102,141600,9143119000,85900,85800,86000,85800,381
20231102,141500,9110375900,85800,85900,85900,85700,560
20231102,141400,9062320700,85900,85600,85900,85600,553
20231102,141300,9014857300,85300,85600,85900,85300,539
20231102,141200,8968679100,85500,85500,85900,85300,389
20231102,141100,8935337900,85400,85600,85800,85300,591
20231102,141000,8884702000,85600,85600,85700,85300,587
20231102,140900,8834476900,85700,85700,85800,85400,429
20231102,140800,8797764200,85700,85600,85800,85600,729
20231102,140700,8735244200,85800,85700,85800,85400,497
20231102,140600,8692688700,85600,85600,85700,85300,358
20231102,140500,8662041300,85600,85700,85800,85300,746
20231102,140400,8598163200,85700,85700,85800,85400,442
20231102,140300,8560336500,85600,85700,85700,85500,543
20231102,140200,8513836800,85600,85700,85700,85500,484
20231102,140100,8472398900,85700,85500,85800,85300,271
20231102,140000,8449200700,85700,85400,85800,85300,538
20231102,135900,8403184100,85400,85300,85500,85200,602
20231102,135800,8351805100,85700,85400,85700,85200,480
20231102,135700,8310818700,85400,85500,85600,85300,416
20231102,135600,8275266200,85500,85400,85500,85000,493
20231102,135500,8233266000,85500,85500,85500,85300,600
20231102,135400,8182033300,85300,85400,85700,85200,354
20231102,135300,8151822800,85400,85300,85700,85200,464
20231102,135200,8112207600,85300,85500,85800,85100,526
20231102,135100,8067321500,85700,85500,85800,85400,636
20231102,135000,8012924900,85500,85700,85800,85400,495
20231102,134900,7970540600,85700,85700,85800,85300,531
20231102,134800,7925075000,85700,85700,85800,85200,797
20231102,134700,7856848300,85600,85500,85700,85200,500
20231102,134600,7814046500,85700,85700,85800,85300,577
20231102,134500,7764622500,85700,85800,85800,85500,571
20231102,134400,7715677400,85700,85500,85800,85500,529
20231102,134300,7670349500,85400,85900,85900,85400,575
20231102,134200,7621048200,85900,86000,86000,85700,604
20231102,134100,7569176200,86000,85900,86000,85600,451
20231102,134000,7530430500,85900,85900,86000,85600,510
20231102,133900,7486627800,85900,86000,86100,85700,546
20231102,133800,7439701900,86000,85900,86200,85800,547
20231102,133700,7392664300,86000,86000,86000,85900,393
20231102,133600,7358869300,85900,86100,86100,85900,515
20231102,133500,7314570100,86100,86000,86200,85800,533
20231102,133400,7268686400,86000,86000,86100,85900,509
20231102,133300,7224903400,86000,85900,86100,85900,423
20231102,133200,7188517000,86000,86100,86200,85900,488
20231102,133100,7146539200,86100,85800,86100,85800,431
20231102,133000,7109489200,85900,86000,86100,85800,325
20231102,132900,7081546400,86100,86000,86100,85900,516
20231102,132800,7037176600,85900,85900,86000,85800,488
20231102,132700,6995244900,85900,85900,85900,85700,482
20231102,132600,6953858900,85900,85800,85900,85700,521
20231102,132500,6909152200,85800,85500,85900,85500,412
20231102,132400,6873856900,85600,85300,85600,85200,363
20231102,132300,6842837200,85400,85600,85600,85300,370
20231102,132200,6811203000,85600,85700,85700,85500,409
20231102,132100,6776192600,85700,85600,85800,85500,676
20231102,132000,6718300900,85600,85500,85900,85500,256
20231102,131900,6696366300,85700,85600,85900,85500,364
20231102,131800,6665189400,85600,85400,85600,85300,358
20231102,131700,6634563200,85500,85500,85700,85300,291
20231102,131600,6609678700,85500,85600,85900,85400,335
20231102,131500,6581041400,85600,85600,85900,85400,410
20231102,131400,6545960300,85500,85600,85700,85500,364
20231102,131300,6514786500,85900,85900,86000,85500,275
20231102,131200,6491200100,85900,85900,86000,85800,425
20231102,131100,6454686600,86000,86100,86200,85900,477
20231102,131000,6413659200,86100,86100,86100,86000,305
20231102,130900,6387398900,86100,86100,86100,86000,210
20231102,130800,6369319000,86100,86000,86100,85900,678
20231102,130700,6310956500,85900,86000,86100,85900,185
20231102,130600,6295043700,85900,86000,86100,85800,371
20231102,130500,6263148900,86000,86100,86100,85900,375
20231102,130400,6230880400,86100,86000,86200,85900,222
20231102,130300,6211758100,86100,86100,86200,86000,281
20231102,130200,6187565100,86100,86000,86200,85900,257
20231102,130100,6165454300,86000,86100,86100,85900,351
20231102,130000,6135239600,86000,86100,86100,86000,225
20231102,125900,6115872200,86100,86000,86100,86000,392
20231102,125800,6082121200,86100,86000,86100,86000,237
20231102,125700,6061717800,86100,85900,86100,85800,235
20231102,125600,6041513900,86000,86000,86000,85800,258
20231102,125500,6019344100,86000,86000,86100,85700,520
20231102,125400,5974669900,86000,86100,86100,85900,137
20231102,125300,5962881800,86000,85900,86100,85900,351
20231102,125200,5932685500,85900,86100,86100,85800,472
20231102,125100,5892087700,86100,85900,86100,85900,218
20231102,125000,5873337000,85900,85900,86000,85800,271
20231102,124900,5850032900,86000,86000,86200,85900,293
20231102,124800,5824814100,86100,86100,86100,86000,341
20231102,124700,5795454700,86100,86100,86100,86000,137
20231102,124600,5783659100,86000,85900,86100,85900,322
20231102,124500,5755940900,86000,85900,86100,85800,373
20231102,124400,5723866100,85900,85900,86200,85800,313
20231102,124300,5696919800,85900,85800,85900,85800,204
20231102,124200,5679399400,85800,85800,86000,85700,441
20231102,124100,5641521000,85800,85800,85800,85600,200
20231102,124000,5624362300,85800,86000,86000,85800,234
20231102,123900,5604261500,86000,86000,86000,85900,206
20231102,123800,5586559000,86000,85800,86000,85700,329
20231102,123700,5558298100,85800,86000,86000,85800,225
20231102,123600,5538952600,86000,85900,86000,85800,362
20231102,123500,5507832400,85900,85900,86100,85800,219
20231102,123400,5488999900,86000,85900,86000,85900,148
20231102,123300,5476282000,85800,85800,86000,85800,291
20231102,123200,5451285300,85800,85900,85900,85800,173
20231102,123100,5436425400,85800,86000,86000,85800,328
20231102,123000,5408224600,86000,86200,86200,85900,179
20231102,122900,5392828100,86200,86100,86200,86000,273
20231102,122800,5369321800,86100,86000,86100,86000,372
20231102,122700,5337293800,86100,86000,86100,85900,102
20231102,122600,5328514400,86100,86000,86100,85900,249
20231102,122500,5307090500,86000,85900,86000,85800,355
20231102,122400,5276564100,85900,85900,86000,85800,342
20231102,122300,5247155700,85900,86000,86000,85900,149
20231102,122200,5234344600,86000,85900,86000,85900,188
20231102,122100,5218178700,85900,85800,86100,85800,393
20231102,122000,5184385400,85800,86000,86000,85700,151
20231102,121900,5171417200,86000,86100,86100,85900,341
20231102,121800,5142077600,86100,86200,86200,85900,368
20231102,121700,5110419700,86100,86000,86200,85900,159
20231102,121600,5096735400,85900,86100,86100,85900,323
20231102,121500,5068926400,86100,86100,86100,86000,182
20231102,121400,5053256500,86200,86000,86200,86000,170
20231102,121300,5038621200,86000,86000,86100,85900,642
20231102,121200,4983409300,86000,85900,86000,85900,115
20231102,121100,4973525300,85900,86000,86000,85800,173
20231102,121000,4958654200,85900,85800,86000,85800,143
20231102,120900,4946370000,85800,85900,85900,85700,275
20231102,120800,4922792900,85800,86000,86000,85800,99
20231102,120700,4914288400,86000,85800,86000,85800,242
20231102,120600,4893487000,85900,86000,86000,85900,461
20231102,120500,4853842700,86000,85900,86000,85800,147
20231102,120400,4841213700,85900,85900,86000,85800,157
20231102,120300,4827724800,85900,86100,86100,85800,295
20231102,120200,4802381700,86100,86000,86200,85800,342
20231102,120100,4772964200,86000,86000,86000,85900,104
20231102,120000,4764020800,86000,86100,86100,85900,298
20231102,115900,4738384700,86100,86100,86100,85900,77
20231102,115800,4731757600,86100,86100,86300,85900,727
20231102,115700,4669153900,86100,86300,86300,86100,206
20231102,115600,4651397200,86300,86200,86300,86100,196
20231102,115500,4634494000,86100,86300,86300,86100,164
20231102,115400,4620342100,86300,86300,86300,86200,352
20231102,115300,4589965400,86200,86200,86300,86100,442
20231102,115200,4551855300,86200,86200,86200,86100,103
20231102,115100,4542978000,86200,86100,86200,86000,105
20231102,115000,4533933100,86100,85900,86100,85900,314
20231102,114900,4506925500,85900,85900,86000,85800,81
20231102,114800,4499961600,86000,86200,86200,85800,539
20231102,114700,4453588200,86200,86100,86200,86100,170
20231102,114600,4438935400,86100,86100,86100,86000,308
20231102,114500,4412416700,86100,86100,86100,86000,173
20231102,114400,4397524500,86100,86200,86200,86000,103
20231102,114300,4388652000,86200,86100,86200,86000,585
20231102,114200,4338270100,86100,86000,86100,85900,152
20231102,114100,4325188000,86100,86000,86100,86000,92
20231102,114000,4317269500,86200,86100,86200,86000,288
20231102,113900,4292465000,86000,86100,86200,85600,426
20231102,113800,4255816100,86000,86100,86100,86000,200
20231102,113700,4238597600,86000,86000,86100,85900,192
20231102,113600,4222083300,85900,86100,86100,85900,484
20231102,113500,4180441400,86000,86000,86100,85900,109
20231102,113400,4171064600,86000,85900,86000,85800,305
20231102,113300,4144842700,85900,86000,86000,85900,192
20231102,113200,4128337100,86000,86100,86100,85700,255
20231102,113100,4106433500,86100,86100,86100,86000,419
20231102,113000,4070359500,86100,86000,86100,85900,232
20231102,112900,4050403400,86000,86100,86100,85900,267
20231102,112800,4027438200,86000,86100,86100,85800,634
20231102,112700,3972898500,86100,86000,86100,85900,691
20231102,112600,3913473000,86000,85900,86000,85800,190
20231102,112500,3897152700,86000,86000,86000,85900,112
20231102,112400,3887525500,85900,85900,86000,85800,458
20231102,112300,3848146100,86000,85800,86000,85800,360
20231102,112200,3817208600,85700,85900,86000,85700,298
20231102,112100,3791585300,85900,85700,86000,85700,979
20231102,112000,3707504100,85800,85600,85800,85600,361
20231102,111900,3676552100,85600,85700,85800,85600,212
20231102,111800,3658382300,85700,85600,85700,85500,135
20231102,111700,3646820900,85700,85600,85700,85500,759
20231102,111600,3581852600,85600,85300,85600,85300,933
20231102,111500,3502080300,85500,85400,85500,85200,237
20231102,111400,3481845500,85400,85400,85400,85300,169
20231102,111300,3467413500,85400,85400,85400,85300,44
20231102,111200,3463657600,85200,85400,85400,85200,389
20231102,111100,3430448400,85300,85400,85400,85300,70
20231102,111000,3424472000,85300,85300,85300,85200,286
20231102,110900,3400078200,85300,85300,85300,85100,247
20231102,110800,3379032000,85300,85200,85300,85100,86
20231102,110700,3371705000,85200,85200,85200,84900,289
20231102,110600,3347118700,85100,85200,85200,85100,26
20231102,110500,3344903800,85200,85100,85200,85100,35
20231102,110400,3341923200,85100,85100,85100,84900,682
20231102,110300,3283898600,85100,85000,85100,84900,89
20231102,110200,3276328700,85100,85100,85100,85000,39
20231102,110100,3273010400,85100,84900,85100,84900,302
20231102,110000,3247348000,84900,84800,84900,84800,28
20231102,105900,3244971700,84900,84900,84900,84800,94
20231102,105800,3236998400,85000,84900,85000,84800,186
20231102,105700,3221201100,85000,84800,85000,84700,530
20231102,105600,3176213500,84800,84900,84900,84800,28
20231102,105500,3173838100,84800,84800,84900,84800,24
20231102,105400,3171801000,84800,84700,84900,84700,103
20231102,105300,3163066400,84700,84800,84900,84600,577
20231102,105200,3114107500,84800,85000,85000,84800,30
20231102,105100,3111561400,85000,84900,85000,84800,150
20231102,105000,3098826100,84900,84900,85000,84800,52
20231102,104900,3094411000,84900,84700,84900,84700,82
20231102,104800,3087457900,84700,84800,85000,84700,215
20231102,104700,3069200600,84800,84800,84900,84700,126
20231102,104600,3058512500,84800,85000,85000,84800,110
20231102,104500,3049173000,84900,84800,84900,84800,208
20231102,104400,3031514100,84900,84900,85100,84900,264
20231102,104300,3009072400,84900,84900,85000,84900,28
20231102,104200,3006694900,84900,84900,84900,84700,333
20231102,104100,2978429400,84900,85100,85100,84800,849
20231102,104000,2906249100,85100,85200,85200,85100,141
20231102,103900,2894236400,85200,85200,85300,85200,33
20231102,103800,2891422400,85300,85100,85300,85100,294
20231102,103700,2866371300,85100,85200,85200,85000,127
20231102,103600,2855563600,85100,85200,85300,85100,73
20231102,103500,2849344000,85300,85200,85300,85100,208
20231102,103400,2831614800,85100,85100,85200,85000,312
20231102,103300,2805060200,85000,85100,85100,85000,65
20231102,103200,2799530000,85100,85200,85200,85000,118
20231102,103100,2789483900,85200,85200,85200,85100,177
20231102,103000,2774403700,85200,85200,85200,85000,288
20231102,102900,2749867900,85200,85200,85300,85100,206
20231102,102800,2732323200,85200,85100,85200,85000,108
20231102,102700,2723130300,85000,85100,85200,85000,65
20231102,102600,2717599400,85100,85300,85400,85100,550
20231102,102500,2670684900,85300,85200,85300,85100,245
20231102,102400,2649805800,85200,85100,85200,85000,161
20231102,102300,2636107000,85100,85100,85200,85000,124
20231102,102200,2625544300,85000,85100,85200,84900,167
20231102,102100,2611343600,85100,85200,85200,85000,166
20231102,102000,2597217300,85200,85100,85200,85000,80
20231102,101900,2590407000,85100,85000,85200,85000,463
20231102,101800,2550980700,85100,85200,85200,85000,208
20231102,101700,2533273800,85200,85000,85300,85000,222
20231102,101600,2514380100,85000,85300,85300,84900,832
20231102,101500,2443456800,85300,84900,85300,84900,766
20231102,101400,2378275500,85000,84900,85000,84800,400
20231102,101300,2344281900,84900,84800,84900,84800,183
20231102,101200,2328747700,84900,84800,84900,84700,594
20231102,101100,2278347100,84700,84600,84700,84500,739
20231102,101000,2215783100,84600,84700,84700,84400,220
20231102,100900,2197175900,84700,84400,84700,84400,271
20231102,100800,2174267800,84400,84400,84600,84400,182
20231102,100700,2158898200,84300,84200,84300,84200,91
20231102,100600,2151231800,84200,84300,84300,84100,246
20231102,100500,2130534900,84300,84400,84400,84300,132
20231102,100400,2119396400,84400,84200,84400,84100,174
20231102,100300,2104741800,84200,84100,84200,84000,241
20231102,100200,2084475800,84100,84000,84100,84000,431
20231102,100100,2048260800,83900,83500,84000,83500,1243
20231102,100000,1944163500,83600,83500,83700,83500,349
20231102,095900,1914989600,83600,83500,83600,83500,108
20231102,095800,1905967800,83500,83400,83600,83400,74
20231102,095700,1899789900,83600,83600,83600,83400,147
20231102,095600,1887514600,83600,83500,83600,83400,244
20231102,095500,1867138100,83400,83200,83400,83200,311
20231102,095400,1841225900,83300,83300,83300,83200,58
20231102,095300,1836397100,83300,83400,83400,83000,334
20231102,095200,1808605600,83100,83300,83500,83100,735
20231102,095100,1747431600,83300,83400,83400,83200,461
20231102,095000,1709020500,83400,83500,83500,83400,92
20231102,094900,1701339800,83500,83500,83600,83500,135
20231102,094800,1690065300,83600,83600,83700,83500,109
20231102,094700,1680955600,83500,83800,83800,83500,79
20231102,094600,1674353300,83700,83800,83800,83600,503
20231102,094500,1632219600,83900,83800,83900,83600,248
20231102,094400,1611442100,83900,83600,83900,83400,119
20231102,094300,1601488900,83600,83300,83600,83300,681
20231102,094200,1544740900,83300,83300,83400,83300,63
20231102,094100,1539491100,83400,83400,83500,83300,330
20231102,094000,1511968700,83400,83600,83600,83400,113
20231102,093900,1502543500,83400,83500,83500,83300,200
20231102,093800,1485864200,83500,83900,83900,83400,459
20231102,093700,1447505600,83700,83300,84800,83300,1016
20231102,093600,1362580700,83300,83300,83300,83200,157
20231102,093500,1349506800,83300,83000,83700,83000,1073
20231102,093400,1260190600,82900,82900,83000,82900,77
20231102,093300,1253803200,83000,83000,83000,82900,98
20231102,093200,1245673700,82900,83000,83100,82900,63
20231102,093100,1240443300,83100,83000,83200,83000,575
20231102,093000,1192694400,83100,82900,83100,82900,229
20231102,092900,1173687900,82900,82900,83000,82900,125
20231102,092800,1163323100,82900,83000,83000,82900,108
20231102,092700,1154362500,82900,82900,83000,82900,122
20231102,092600,1144243700,82900,82900,83000,82900,88
20231102,092500,1136946700,82900,83100,83100,82800,709
20231102,092400,1078095700,83100,83300,83300,83100,381
20231102,092300,1046411900,83200,83500,83500,83200,703
20231102,092200,987803400,83500,83700,83800,83500,299
20231102,092100,962794900,83700,83800,83800,83700,186
20231102,092000,947215900,83800,83900,83900,83700,472
20231102,091900,907658700,83900,84200,84200,83900,850
20231102,091800,836200100,84200,84300,84800,84100,395
20231102,091700,802941000,84300,84300,84900,84100,540
20231102,091600,757400400,84400,84300,84400,84200,80
20231102,091500,750653500,84300,85000,85000,84300,181
20231102,091400,735335700,84500,84400,85000,84300,364
20231102,091300,704545000,84500,84600,84600,84400,189
20231102,091200,688567000,84500,84600,84600,84500,134
20231102,091100,677243700,85000,84400,85100,84400,228
20231102,091000,657877800,84900,84200,85000,84200,624
20231102,090900,604907000,84200,84100,84300,84000,212
20231102,090800,587060400,84200,84000,84800,83900,353
20231102,090700,557292600,84300,84100,84300,84100,188
20231102,090600,541471300,84200,84600,84600,83900,299
20231102,090500,516301300,84100,84000,84700,83900,429
20231102,090400,480143800,84000,84200,84400,84000,459
20231102,090300,441536300,84400,84500,84500,84400,73
20231102,090200,435375000,84700,84800,85000,84600,791
20231102,090100,368277200,85000,85300,85900,85000,1998
20231102,090000,197405900,85400,84100,85400,84000,2333