KissMeData/053800/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,193400,3097718400,65000,65000,65000,65000,1142
20231101,193300,3097718400,65000,65000,65000,65000,0
20231101,193200,3097718400,65000,65000,65000,65000,0
20231101,193100,3097718400,65000,65000,65000,65000,0
20231101,193000,3097718400,65000,65000,65000,65000,0
20231101,192900,3097718400,65000,65000,65000,65000,0
20231101,192800,3097718400,65000,65000,65000,65000,0
20231101,192700,3097718400,65000,65000,65000,65000,0
20231101,192600,3097718400,65000,65000,65000,65000,0
20231101,192500,3097718400,65000,65000,65000,65000,0
20231101,192400,3097718400,65000,65000,65000,65000,0
20231101,192300,3097718400,65000,65000,65000,65000,0
20231101,192200,3097718400,65000,65000,65000,65000,0
20231101,192100,3097718400,65000,65000,65000,65000,0
20231101,192000,3097718400,65000,65000,65000,65000,0
20231101,191900,3097718400,65000,65000,65000,65000,0
20231101,191800,3097718400,65000,65000,65000,65000,0
20231101,191700,3097718400,65000,65000,65000,65000,0
20231101,191600,3097718400,65000,65000,65000,65000,0
20231101,191500,3097718400,65000,65000,65000,65000,0
20231101,191400,3097718400,65000,65000,65000,65000,0
20231101,191300,3097718400,65000,65000,65000,65000,0
20231101,191200,3097718400,65000,65000,65000,65000,0
20231101,191100,3097718400,65000,65000,65000,65000,0
20231101,191000,3097718400,65000,65000,65000,65000,0
20231101,190900,3097718400,65000,65000,65000,65000,0
20231101,190800,3097718400,65000,65000,65000,65000,0
20231101,190700,3097718400,65000,65000,65000,65000,0
20231101,190600,3097718400,65000,65000,65000,65000,0
20231101,190500,3097718400,65000,65000,65000,65000,0
20231101,190400,3097718400,65000,65000,65000,65000,1142
20231101,190300,3097718400,65000,65000,65000,65000,0
20231101,190200,3097718400,65000,65000,65000,65000,0
20231101,190100,3097718400,65000,65000,65000,65000,0
20231101,190000,3097718400,65000,65000,65000,65000,0
20231101,185900,3097718400,65000,65000,65000,65000,0
20231101,185800,3097718400,65000,65000,65000,65000,0
20231101,185700,3097718400,65000,65000,65000,65000,0
20231101,185600,3097718400,65000,65000,65000,65000,0
20231101,185500,3097718400,65000,65000,65000,65000,0
20231101,185400,3097718400,65000,65000,65000,65000,0
20231101,185300,3097718400,65000,65000,65000,65000,0
20231101,185200,3097718400,65000,65000,65000,65000,0
20231101,185100,3097718400,65000,65000,65000,65000,0
20231101,185000,3097718400,65000,65000,65000,65000,0
20231101,184900,3097718400,65000,65000,65000,65000,0
20231101,184800,3097718400,65000,65000,65000,65000,0
20231101,184700,3097718400,65000,65000,65000,65000,0
20231101,184600,3097718400,65000,65000,65000,65000,0
20231101,184500,3097718400,65000,65000,65000,65000,0
20231101,184400,3097718400,65000,65000,65000,65000,0
20231101,184300,3097718400,65000,65000,65000,65000,0
20231101,184200,3097718400,65000,65000,65000,65000,0
20231101,184100,3097718400,65000,65000,65000,65000,0
20231101,184000,3097718400,65000,65000,65000,65000,0
20231101,183900,3097718400,65000,65000,65000,65000,0
20231101,183800,3097718400,65000,65000,65000,65000,0
20231101,183700,3097718400,65000,65000,65000,65000,0
20231101,183600,3097718400,65000,65000,65000,65000,0
20231101,183500,3097718400,65000,65000,65000,65000,0
20231101,183400,3097718400,65000,65000,65000,65000,1142
20231101,183300,3097718400,65000,65000,65000,65000,0
20231101,183200,3097718400,65000,65000,65000,65000,0
20231101,183100,3097718400,65000,65000,65000,65000,0
20231101,183000,3097718400,65000,65000,65000,65000,0
20231101,182900,3097718400,65000,65000,65000,65000,0
20231101,182800,3097718400,65000,65000,65000,65000,0
20231101,182700,3097718400,65000,65000,65000,65000,0
20231101,182600,3097718400,65000,65000,65000,65000,0
20231101,182500,3097718400,65000,65000,65000,65000,0
20231101,182400,3097718400,65000,65000,65000,65000,0
20231101,182300,3097718400,65000,65000,65000,65000,0
20231101,182200,3097718400,65000,65000,65000,65000,0
20231101,182100,3097718400,65000,65000,65000,65000,0
20231101,182000,3097718400,65000,65000,65000,65000,0
20231101,181900,3097718400,65000,65000,65000,65000,0
20231101,181800,3097718400,65000,65000,65000,65000,0
20231101,181700,3097718400,65000,65000,65000,65000,0
20231101,181600,3097718400,65000,65000,65000,65000,0
20231101,181500,3097718400,65000,65000,65000,65000,0
20231101,181400,3097718400,65000,65000,65000,65000,0
20231101,181300,3097718400,65000,65000,65000,65000,0
20231101,181200,3097718400,65000,65000,65000,65000,0
20231101,181100,3097718400,65000,65000,65000,65000,0
20231101,181000,3097718400,65000,65000,65000,65000,0
20231101,180900,3097718400,65000,65000,65000,65000,0
20231101,180800,3097718400,65000,65000,65000,65000,0
20231101,180700,3097718400,65000,65000,65000,65000,0
20231101,180600,3097718400,65000,65000,65000,65000,0
20231101,180500,3097718400,65000,65000,65000,65000,0
20231101,180400,3097718400,65000,65000,65000,65000,1142
20231101,180300,3097718400,65000,65000,65000,65000,0
20231101,180200,3097718400,65000,65000,65000,65000,0
20231101,180100,3097718400,65000,65000,65000,65000,0
20231101,180000,3097718400,65000,65000,65000,65000,0
20231101,175900,3097718400,65000,65000,65000,65000,0
20231101,175800,3097718400,65000,65000,65000,65000,0
20231101,175700,3097718400,65000,65000,65000,65000,0
20231101,175600,3097718400,65000,65000,65000,65000,0
20231101,175500,3097718400,65000,65000,65000,65000,0
20231101,175400,3097718400,65000,65000,65000,65000,0
20231101,175300,3097718400,65000,65000,65000,65000,0
20231101,175200,3097718400,65000,65000,65000,65000,0
20231101,175100,3097718400,65000,65000,65000,65000,0
20231101,175000,3097718400,65000,65000,65000,65000,0
20231101,174900,3097718400,65000,65000,65000,65000,0
20231101,174800,3097718400,65000,65000,65000,65000,0
20231101,174700,3097718400,65000,65000,65000,65000,0
20231101,174600,3097718400,65000,65000,65000,65000,0
20231101,174500,3097718400,65000,65000,65000,65000,0
20231101,174400,3097718400,65000,65000,65000,65000,0
20231101,174300,3097718400,65000,65000,65000,65000,0
20231101,174200,3097718400,65000,65000,65000,65000,0
20231101,174100,3097718400,65000,65000,65000,65000,0
20231101,174000,3097718400,65000,65000,65000,65000,0
20231101,173900,3097718400,65000,65000,65000,65000,0
20231101,173800,3097718400,65000,65000,65000,65000,0
20231101,173700,3097718400,65000,65000,65000,65000,0
20231101,173600,3097718400,65000,65000,65000,65000,0
20231101,173500,3097718400,65000,65000,65000,65000,0
20231101,173400,3097718400,65000,65000,65000,65000,1142
20231101,173300,3097718400,65000,65000,65000,65000,0
20231101,173200,3097718400,65000,65000,65000,65000,0
20231101,173100,3097718400,65000,65000,65000,65000,0
20231101,173000,3097718400,65000,65000,65000,65000,0
20231101,172900,3097718400,65000,65000,65000,65000,0
20231101,172800,3097718400,65000,65000,65000,65000,0
20231101,172700,3097718400,65000,65000,65000,65000,0
20231101,172600,3097718400,65000,65000,65000,65000,0
20231101,172500,3097718400,65000,65000,65000,65000,0
20231101,172400,3097718400,65000,65000,65000,65000,0
20231101,172300,3097718400,65000,65000,65000,65000,0
20231101,172200,3097718400,65000,65000,65000,65000,0
20231101,172100,3097718400,65000,65000,65000,65000,0
20231101,172000,3097718400,65000,65000,65000,65000,0
20231101,171900,3097718400,65000,65000,65000,65000,0
20231101,171800,3097718400,65000,65000,65000,65000,0
20231101,171700,3097718400,65000,65000,65000,65000,0
20231101,171600,3097718400,65000,65000,65000,65000,0
20231101,171500,3097718400,65000,65000,65000,65000,0
20231101,171400,3097718400,65000,65000,65000,65000,0
20231101,171300,3097718400,65000,65000,65000,65000,0
20231101,171200,3097718400,65000,65000,65000,65000,0
20231101,171100,3097718400,65000,65000,65000,65000,0
20231101,171000,3097718400,65000,65000,65000,65000,0
20231101,170900,3097718400,65000,65000,65000,65000,0
20231101,170800,3097718400,65000,65000,65000,65000,0
20231101,170700,3097718400,65000,65000,65000,65000,0
20231101,170600,3097718400,65000,65000,65000,65000,0
20231101,170500,3097718400,65000,65000,65000,65000,0
20231101,170400,3097718400,65000,65000,65000,65000,1142
20231101,170300,3097718400,65000,65000,65000,65000,0
20231101,170200,3097718400,65000,65000,65000,65000,0
20231101,170100,3097718400,65000,65000,65000,65000,0
20231101,170000,3097718400,65000,65000,65000,65000,0
20231101,165900,3097718400,65000,65000,65000,65000,0
20231101,165800,3097718400,65000,65000,65000,65000,0
20231101,165700,3097718400,65000,65000,65000,65000,0
20231101,165600,3097718400,65000,65000,65000,65000,0
20231101,165500,3097718400,65000,65000,65000,65000,0
20231101,165400,3097718400,65000,65000,65000,65000,0
20231101,165300,3097718400,65000,65000,65000,65000,0
20231101,165200,3097718400,65000,65000,65000,65000,0
20231101,165100,3097718400,65000,65000,65000,65000,0
20231101,165000,3097718400,65000,65000,65000,65000,0
20231101,164900,3097718400,65000,65000,65000,65000,0
20231101,164800,3097718400,65000,65000,65000,65000,0
20231101,164700,3097718400,65000,65000,65000,65000,0
20231101,164600,3097718400,65000,65000,65000,65000,0
20231101,164500,3097718400,65000,65000,65000,65000,0
20231101,164400,3097718400,65000,65000,65000,65000,0
20231101,164300,3097718400,65000,65000,65000,65000,0
20231101,164200,3097718400,65000,65000,65000,65000,0
20231101,164100,3097718400,65000,65000,65000,65000,0
20231101,164000,3097718400,65000,65000,65000,65000,0
20231101,163900,3097718400,65000,65000,65000,65000,0
20231101,163800,3097718400,65000,65000,65000,65000,0
20231101,163700,3097718400,65000,65000,65000,65000,0
20231101,163600,3097718400,65000,65000,65000,65000,0
20231101,163500,3097718400,65000,65000,65000,65000,0
20231101,163400,3097718400,65000,65000,65000,65000,1142
20231101,163300,3097718400,65000,65000,65000,65000,0
20231101,163200,3097718400,65000,65000,65000,65000,0
20231101,163100,3097718400,65000,65000,65000,65000,0
20231101,163000,3097718400,65000,65000,65000,65000,0
20231101,162900,3097718400,65000,65000,65000,65000,0
20231101,162800,3097718400,65000,65000,65000,65000,0
20231101,162700,3097718400,65000,65000,65000,65000,0
20231101,162600,3097718400,65000,65000,65000,65000,0
20231101,162500,3097718400,65000,65000,65000,65000,0
20231101,162400,3097718400,65000,65000,65000,65000,0
20231101,162300,3097718400,65000,65000,65000,65000,0
20231101,162200,3097718400,65000,65000,65000,65000,0
20231101,162100,3097718400,65000,65000,65000,65000,0
20231101,162000,3097718400,65000,65000,65000,65000,0
20231101,161900,3097718400,65000,65000,65000,65000,0
20231101,161800,3097718400,65000,65000,65000,65000,0
20231101,161700,3097718400,65000,65000,65000,65000,0
20231101,161600,3097718400,65000,65000,65000,65000,0
20231101,161500,3097718400,65000,65000,65000,65000,0
20231101,161400,3097718400,65000,65000,65000,65000,0
20231101,161300,3097718400,65000,65000,65000,65000,0
20231101,161200,3097718400,65000,65000,65000,65000,0
20231101,161100,3097718400,65000,65000,65000,65000,0
20231101,161000,3097718400,65000,65000,65000,65000,0
20231101,160900,3097718400,65000,65000,65000,65000,0
20231101,160800,3097718400,65000,65000,65000,65000,0
20231101,160700,3097718400,65000,65000,65000,65000,0
20231101,160600,3097718400,65000,65000,65000,65000,0
20231101,160500,3097718400,65000,65000,65000,65000,0
20231101,160400,3097718400,65000,65000,65000,65000,1142
20231101,160300,3097718400,65000,65000,65000,65000,0
20231101,160200,3097718400,65000,65000,65000,65000,0
20231101,160100,3097718400,65000,65000,65000,65000,0
20231101,160000,3097718400,65000,65000,65000,65000,0
20231101,155900,3097718400,65000,65000,65000,65000,0
20231101,155800,3097718400,65000,65000,65000,65000,0
20231101,155700,3097718400,65000,65000,65000,65000,0
20231101,155600,3097718400,65000,65000,65000,65000,0
20231101,155500,3097718400,65000,65000,65000,65000,0
20231101,155400,3097718400,65000,65000,65000,65000,0
20231101,155300,3097718400,65000,65000,65000,65000,0
20231101,155200,3097718400,65000,65000,65000,65000,0
20231101,155100,3097718400,65000,65000,65000,65000,0
20231101,155000,3097718400,65000,65000,65000,65000,0
20231101,154900,3097718400,65000,65000,65000,65000,0
20231101,154800,3097718400,65000,65000,65000,65000,0
20231101,154700,3097718400,65000,65000,65000,65000,0
20231101,154600,3097718400,65000,65000,65000,65000,0
20231101,154500,3097718400,65000,65000,65000,65000,0
20231101,154400,3097718400,65000,65000,65000,65000,0
20231101,154300,3097718400,65000,65000,65000,65000,0
20231101,154200,3097718400,65000,65000,65000,65000,0
20231101,154100,3097718400,65000,65000,65000,65000,0
20231101,154000,3097718400,65000,65000,65000,65000,0
20231101,153900,3097718400,65000,65000,65000,65000,0
20231101,153800,3097718400,65000,65000,65000,65000,0
20231101,153700,3097718400,65000,65000,65000,65000,0
20231101,153600,3097718400,65000,65000,65000,65000,0
20231101,153500,3097718400,65000,65000,65000,65000,0
20231101,153400,3097718400,65000,65000,65000,65000,1142
20231101,153300,3097718400,65000,65000,65000,65000,0
20231101,153200,3097718400,65000,65000,65000,65000,0
20231101,153100,3097718400,65000,65000,65000,65000,0
20231101,153000,3097718400,65000,65000,65000,65000,1142
20231101,152900,3023488400,65000,65000,65000,65000,0
20231101,152800,3023488400,65000,65000,65000,65000,0
20231101,152700,3023488400,65000,65000,65000,65000,0
20231101,152600,3023488400,65000,65000,65000,65000,0
20231101,152500,3023488400,65000,65000,65000,65000,0
20231101,152400,3023488400,65000,65000,65000,65000,0
20231101,152300,3023488400,65000,65000,65000,65000,0
20231101,152200,3023488400,65000,65000,65000,65000,0
20231101,152100,3023488400,65000,65000,65000,65000,0
20231101,152000,3023488400,65000,65000,65000,65000,0
20231101,151900,3023488400,65000,65100,65100,65000,727
20231101,151800,2976169800,65100,65000,65100,65000,102
20231101,151700,2969539000,65000,65100,65100,65000,301
20231101,151600,2949954400,65000,65000,65100,65000,162
20231101,151500,2939414400,65000,65100,65200,65000,74
20231101,151400,2934599800,65200,65100,65200,65100,46
20231101,151300,2931604400,65200,65200,65200,65100,164
20231101,151200,2920925600,65200,65200,65200,65100,32
20231101,151100,2918840500,65100,65100,65200,65100,46
20231101,151000,2915845100,65200,65100,65200,65100,254
20231101,150900,2899300900,65100,65200,65200,65100,20
20231101,150800,2897997900,65200,65200,65200,65100,59
20231101,150700,2894152900,65100,65200,65200,65100,27
20231101,150600,2892393700,65200,65100,65200,65100,12
20231101,150500,2891611500,65200,65100,65200,65100,34
20231101,150400,2889396300,65200,65200,65200,65100,23
20231101,150300,2887897200,65200,65100,65200,65100,187
20231101,150200,2875722800,65100,65000,65100,65000,61
20231101,150100,2871756000,65100,65100,65100,65100,39
20231101,150000,2869217100,65100,65100,65100,64700,29
20231101,145900,2867332400,64600,65100,65200,64600,1648
20231101,145800,2760475200,65200,65200,65200,65200,54
20231101,145700,2756954400,65200,65200,65200,65100,55
20231101,145600,2753369100,65200,65100,65200,65100,18
20231101,145500,2752196500,65200,65100,65200,65100,38
20231101,145400,2749719700,65100,65200,65200,65100,40
20231101,145300,2747111800,65000,65100,65100,65000,617
20231101,145200,2706981500,65200,65200,65200,65200,24
20231101,145100,2705416700,65200,65100,65200,65100,1960
20231101,145000,2577819800,65000,65000,65100,64900,53
20231101,144900,2574374400,65100,65100,65100,65100,146
20231101,144800,2564869800,65100,65000,65100,65000,77
20231101,144700,2559857700,65100,65100,65100,65100,19
20231101,144600,2558620800,65100,65100,65100,65100,49
20231101,144500,2555430900,65100,65100,65100,65100,13
20231101,144400,2554584600,65100,65100,65100,65100,17
20231101,144300,2553477900,65100,65100,65100,65100,8
20231101,144200,2552957100,65100,65100,65100,65000,35
20231101,144100,2550679200,65100,65100,65100,65100,18
20231101,144000,2549507400,65100,65200,65200,65100,286
20231101,143900,2530867700,65200,65200,65200,65200,17
20231101,143800,2529759300,65200,65200,65200,65200,29
20231101,143700,2527868500,65200,65200,65200,65200,2
20231101,143600,2527738100,65200,65000,65200,65000,78
20231101,143500,2522660200,65100,65200,65300,65100,180
20231101,143400,2510925600,65300,65300,65300,65300,18
20231101,143300,2509750200,65300,65300,65300,65300,37
20231101,143200,2507334100,65300,65200,65300,65200,11
20231101,143100,2506616100,65200,65300,65300,65200,31
20231101,143000,2504594100,65200,65100,65200,65100,31
20231101,142900,2502575900,65100,65100,65100,65100,0
20231101,142800,2502575900,65100,65200,65200,65100,74
20231101,142700,2497752600,65200,65100,65200,65100,61
20231101,142600,2493776000,65100,65200,65200,65100,29
20231101,142500,2491886200,65200,65200,65200,65200,55
20231101,142400,2488300200,65100,65200,65200,65100,29
20231101,142300,2486410300,65200,65200,65200,65200,18
20231101,142200,2485236700,65100,65100,65100,65100,33
20231101,142100,2483088400,65200,65100,65200,65100,95
20231101,142000,2476900900,65200,65200,65200,65200,20
20231101,141900,2475596900,65100,65200,65200,65100,14
20231101,141800,2474684700,65100,65200,65200,65100,32
20231101,141700,2472599700,65200,65200,65200,65200,32
20231101,141600,2470513300,65100,65100,65100,65100,13
20231101,141500,2469667000,64900,65200,65300,64900,52
20231101,141400,2466283800,65200,65200,65200,64900,359
20231101,141300,2442928300,65200,65200,65200,65200,18
20231101,141200,2441754700,65200,65200,65200,65200,18
20231101,141100,2440581100,65200,65200,65200,65200,12
20231101,141000,2439798700,65200,65100,65200,65100,87
20231101,140900,2434127100,65000,65200,65200,65000,18
20231101,140800,2432955600,65200,65100,65200,65100,25
20231101,140700,2431326300,65100,65100,65100,65100,41
20231101,140600,2428657200,65100,65100,65100,65100,48
20231101,140500,2425532400,65200,65100,65200,65100,42
20231101,140400,2422796400,65100,65300,65300,65100,49
20231101,140300,2419600300,65300,65200,65300,65200,14
20231101,140200,2418686800,65200,65200,65200,65200,11
20231101,140100,2417969600,65100,65300,65300,65100,29
20231101,140000,2416080000,65200,65300,65300,65200,77
20231101,135900,2411056800,65200,65200,65300,65200,18
20231101,135800,2409882200,65300,65200,65300,65200,9
20231101,135700,2409294600,65200,65300,65300,65200,31
20231101,135600,2407270400,65200,65200,65300,65200,20
20231101,135500,2405965600,65300,65300,65300,65200,25
20231101,135400,2404333700,65300,65200,65300,65200,75
20231101,135300,2399442700,65200,65200,65200,65100,267
20231101,135200,2382038100,65200,65200,65200,65200,10
20231101,135100,2381386100,65200,65200,65200,65200,18
20231101,135000,2380212500,65200,65200,65200,65100,33
20231101,134900,2378062100,65200,65200,65200,65200,18
20231101,134800,2376888500,65100,65200,65200,65100,15
20231101,134700,2375911200,65100,65100,65200,65100,55
20231101,134600,2372328900,65200,65200,65200,65100,35
20231101,134500,2370047500,65100,65200,65200,65100,19
20231101,134400,2368809500,65200,65200,65200,65200,12
20231101,134300,2368027100,65200,65200,65200,65100,61
20231101,134200,2364052900,65100,65200,65200,65100,9
20231101,134100,2363466200,65200,65200,65200,65200,20
20231101,134000,2362162200,65200,65200,65300,65200,44
20231101,133900,2359292600,65200,65300,65300,65200,89
20231101,133800,2353487100,65300,65300,65300,65200,44
20231101,133700,2350615600,65100,65100,65100,65100,12
20231101,133600,2349834400,65300,65300,65300,65100,72
20231101,133500,2345138300,65200,65200,65300,65200,313
20231101,133400,2324729800,65200,65200,65200,65200,18
20231101,133300,2323556200,65200,65200,65200,65200,47
20231101,133200,2320491800,65200,65200,65200,65200,52
20231101,133100,2317101400,65200,65200,65200,65100,28
20231101,133000,2315276800,65100,65200,65200,65100,21
20231101,132900,2313907900,65100,65100,65200,65100,93
20231101,132800,2307852300,65200,65200,65200,65200,18
20231101,132700,2306678700,65200,65100,65200,65100,19
20231101,132600,2305441100,65200,65200,65200,65200,48
20231101,132500,2302311500,65200,65200,65200,65200,30
20231101,132400,2300355500,65200,65100,65200,65100,14
20231101,132300,2299443300,65200,65200,65200,65200,18
20231101,132200,2298269700,65100,65200,65200,65000,16
20231101,132100,2297227700,65200,65100,65200,65100,234
20231101,132000,2281993300,65100,65100,65100,65100,17
20231101,131900,2280886600,65100,65100,65100,65100,19
20231101,131800,2279649700,65000,65000,65200,65000,55
20231101,131700,2276071100,65200,65200,65200,65200,18
20231101,131600,2274897500,65200,65200,65200,65200,9
20231101,131500,2274310700,65200,65200,65200,65200,46
20231101,131400,2271311500,65200,65200,65200,65200,0
20231101,131300,2271311500,65200,65100,65200,65000,69
20231101,131200,2266821800,65200,65300,65300,65100,104
20231101,131100,2260040100,65300,65300,65300,65300,8
20231101,131000,2259517700,65300,65300,65300,65300,18
20231101,130900,2258342300,65300,65300,65300,65300,164
20231101,130800,2247633100,65200,65200,65300,65200,27
20231101,130700,2245870600,65300,65300,65300,65200,23
20231101,130600,2244369200,65300,65300,65300,65300,36
20231101,130500,2242018400,65300,65300,65300,65100,43
20231101,130400,2239214100,65300,65300,65300,65300,51
20231101,130300,2235883800,65300,65300,65300,65300,7
20231101,130200,2235426700,65300,65300,65300,65100,147
20231101,130100,2225853400,65300,65300,65300,65100,35
20231101,130000,2223570900,65300,65300,65300,65300,19
20231101,125900,2222330200,65200,65300,65300,65200,45
20231101,125800,2219393200,65300,65300,65300,65300,40
20231101,125700,2216781200,65300,65300,65300,65300,35
20231101,125600,2214495700,65300,65300,65300,65300,10
20231101,125500,2213842700,65300,65300,65300,65300,0
20231101,125400,2213842700,65300,65300,65300,65300,89
20231101,125300,2208031000,65200,65300,65300,65200,310
20231101,125200,2187818000,65300,65300,65300,65200,57
20231101,125100,2184099000,65300,65300,65300,65300,19
20231101,125000,2182858300,65400,65300,65400,65300,36
20231101,124900,2180505600,65400,65400,65400,65400,10
20231101,124800,2179851600,65300,65300,65300,65300,43
20231101,124700,2177043700,65300,65300,65300,65200,48
20231101,124600,2173911400,65200,65300,65400,65200,149
20231101,124500,2164180600,65300,65300,65300,65300,0
20231101,124400,2164180600,65300,65300,65500,65300,62
20231101,124300,2160123000,65300,65500,65500,65300,52
20231101,124200,2156725400,65500,65500,65500,65500,31
20231101,124100,2154694900,65500,65500,65500,65300,78
20231101,124000,2149590600,65400,65500,65500,65400,80
20231101,123900,2144351500,65500,65500,65500,65300,43
20231101,123800,2141535600,65300,65400,65500,65300,58
20231101,123700,2137741000,65500,65300,65500,65300,255
20231101,123600,2121038700,65500,65500,65500,65500,219
20231101,123500,2106694200,65500,65600,65600,65400,227
20231101,123400,2091844700,65500,65400,65500,65400,1786
20231101,123300,1974942200,65400,65400,65400,65400,77
20231101,123200,1969906400,65400,65300,65400,65200,2300
20231101,123100,1819709900,65300,65200,65300,65200,946
20231101,123000,1757954400,65300,65300,65300,65200,26
20231101,122900,1756257000,65300,65300,65300,65200,192
20231101,122800,1743737900,65300,65300,65300,65300,10
20231101,122700,1743084900,65300,65300,65300,65300,13
20231101,122600,1742236000,65300,65200,65300,65200,50
20231101,122500,1738975000,65200,65100,65200,65100,65
20231101,122400,1734740500,65200,65200,65200,65100,56
20231101,122300,1731093300,65200,65200,65200,65200,21
20231101,122200,1729724100,65200,65200,65300,65200,54
20231101,122100,1726202300,65200,65100,65200,65100,676
20231101,122000,1682128900,65100,65100,65100,65100,309
20231101,121900,1662013000,65200,65200,65200,65200,0
20231101,121800,1662013000,65200,65000,65200,65000,1429
20231101,121700,1569045200,65000,65000,65000,65000,10
20231101,121600,1568395200,65000,65000,65000,65000,23
20231101,121500,1566900200,65000,65000,65000,65000,25
20231101,121400,1565275200,65000,65000,65000,65000,0
20231101,121300,1565275200,65000,65000,65000,65000,25
20231101,121200,1563650200,65000,64900,65000,64900,30
20231101,121100,1561702200,65000,64900,65000,64900,4
20231101,121000,1561442500,65000,65000,65000,64900,46
20231101,120900,1558456000,64900,64900,65000,64900,47
20231101,120800,1555403700,65000,64900,65000,64900,17
20231101,120700,1554299400,65000,64900,65000,64900,72
20231101,120600,1549625100,65000,65000,65000,65000,13
20231101,120500,1548780100,65000,64900,65000,64900,581
20231101,120400,1511072100,64800,64900,64900,64800,16
20231101,120300,1510034300,64900,64900,64900,64900,5
20231101,120200,1509709800,64900,64800,64900,64800,25
20231101,120100,1508087700,64800,64900,64900,64800,36
20231101,120000,1505752900,64800,64800,64800,64800,0
20231101,115900,1505752900,64800,64900,64900,64800,27
20231101,115800,1504001200,64900,64900,64900,64900,0
20231101,115700,1504001200,64900,64900,64900,64900,12
20231101,115600,1503222400,64900,64900,64900,64900,67
20231101,115500,1498874100,64900,64800,64900,64800,2
20231101,115400,1498744400,64800,64900,64900,64800,33
20231101,115300,1496603500,64900,64900,64900,64900,5
20231101,115200,1496279000,64900,64800,64900,64800,25
20231101,115100,1494656700,64900,64800,64900,64800,20
20231101,115000,1493359700,64900,64900,64900,64900,73
20231101,114900,1488622000,64900,64900,64900,64900,120
20231101,114800,1480834000,64900,64900,64900,64900,13
20231101,114700,1479990300,64900,64900,64900,64900,0
20231101,114600,1479990300,64900,64900,64900,64900,15
20231101,114500,1479016800,64900,64900,64900,64900,12
20231101,114400,1478238000,64900,64900,64900,64900,82
20231101,114300,1472916200,64900,64900,64900,64900,9
20231101,114200,1472332100,64800,64800,64800,64800,811
20231101,114100,1419779300,64800,64800,64800,64800,10
20231101,114000,1419131300,64800,64800,64800,64800,0
20231101,113900,1419131300,64800,64800,64800,64800,11
20231101,113800,1418418500,64800,64800,64800,64800,23
20231101,113700,1416928100,64700,64700,64700,64700,8
20231101,113600,1416410500,64800,64800,64800,64800,9
20231101,113500,1415827300,64800,64800,64800,64800,20
20231101,113400,1414531300,64800,64800,64800,64800,0
20231101,113300,1414531300,64800,64800,64800,64800,9
20231101,113200,1413948100,64800,64800,64800,64800,0
20231101,113100,1413948100,64800,64800,64800,64800,85
20231101,113000,1408440100,64800,64700,64800,64700,16
20231101,112900,1407404000,64700,64700,64700,64700,242
20231101,112800,1391746600,64600,64600,64600,64600,321
20231101,112700,1371010000,64600,64600,64600,64600,0
20231101,112600,1371010000,64600,64500,64600,64500,781
20231101,112500,1320634600,64500,64500,64500,64500,10
20231101,112400,1319989600,64500,64400,64500,64400,26
20231101,112300,1318314100,64400,64500,64500,64400,19
20231101,112200,1317089600,64400,64500,64500,64400,33
20231101,112100,1314963400,64500,64400,64500,64400,18
20231101,112000,1313803000,64500,64500,64500,64500,9
20231101,111900,1313222500,64500,64500,64500,64500,0
20231101,111800,1313222500,64500,64500,64500,64500,29
20231101,111700,1311352000,64500,64400,64500,64400,40
20231101,111600,1308775100,64400,64500,64500,64400,7
20231101,111500,1308324200,64500,64500,64500,64500,10
20231101,111400,1307679200,64400,64500,64500,64400,34
20231101,111300,1305488600,64400,64400,64400,64400,0
20231101,111200,1305488600,64400,64400,64400,64400,34
20231101,111100,1303299000,64400,64500,64500,64400,19
20231101,111000,1302074200,64400,64400,64400,64400,0
20231101,110900,1302074200,64400,64400,64400,64400,0
20231101,110800,1302074200,64400,64400,64400,64400,0
20231101,110700,1302074200,64400,64500,64500,64400,18
20231101,110600,1300913800,64500,64500,64500,64500,1
20231101,110500,1300849300,64500,64400,64500,64400,5
20231101,110400,1300527100,64500,64500,64500,64500,13
20231101,110300,1299688600,64500,64500,64500,64500,1
20231101,110200,1299624100,64500,64400,64500,64400,85
20231101,110100,1294142400,64500,64500,64500,64500,0
20231101,110000,1294142400,64500,64500,64500,64500,25
20231101,105900,1292529900,64500,64500,64500,64500,55
20231101,105800,1288982400,64500,64500,64500,64500,1
20231101,105700,1288917900,64500,64400,64500,64400,93
20231101,105600,1282920500,64400,64400,64400,64400,12
20231101,105500,1282147700,64400,64400,64400,64400,20
20231101,105400,1280859700,64400,64400,64400,64400,14
20231101,105300,1279958100,64500,64600,64600,64400,700
20231101,105200,1234759200,64600,64700,64700,64600,55
20231101,105100,1231204900,64600,64600,64600,64600,49
20231101,105000,1228039500,64600,64700,64700,64600,26
20231101,104900,1226358800,64500,64500,64500,64500,10
20231101,104800,1225713800,64500,64500,64500,64500,0
20231101,104700,1225713800,64500,64500,64500,64500,6
20231101,104600,1225326800,64700,64500,64700,64500,20
20231101,104500,1224034400,64500,64600,64600,64500,51
20231101,104400,1220741200,64600,64600,64600,64600,10
20231101,104300,1220095200,64700,64700,64700,64700,14
20231101,104200,1219189400,64600,64600,64600,64600,8
20231101,104100,1218672600,64600,64600,64600,64600,0
20231101,104000,1218672600,64600,64600,64600,64600,50
20231101,103900,1215442600,64600,64500,64600,64500,51
20231101,103800,1212151400,64500,64600,64600,64500,37
20231101,103700,1209762400,64700,64700,64700,64700,48
20231101,103600,1206656800,64600,64600,64600,64600,57
20231101,103500,1202974600,64600,64600,64600,64600,10
20231101,103400,1202328600,64700,64700,64700,64700,14
20231101,103300,1201422800,64700,64700,64700,64700,10
20231101,103200,1200775800,64200,64300,64700,64200,1033
20231101,103100,1134394300,64300,64400,64400,64200,1692
20231101,103000,1025555400,64400,64600,64600,64400,172
20231101,102900,1014466300,64600,64600,64600,64600,12
20231101,102800,1013691100,64500,64500,64500,64500,215
20231101,102700,999823600,64600,64500,64600,64500,1110
20231101,102600,928168200,64500,64600,64800,64500,74
20231101,102500,923388900,64600,64600,64600,64600,14
20231101,102400,922484500,64600,64600,64600,64600,0
20231101,102300,922484500,64600,64600,64600,64600,0
20231101,102200,922484500,64600,64600,64600,64600,204
20231101,102100,909306100,64700,64700,64700,64700,13
20231101,102000,908465000,64700,64700,64700,64700,52
20231101,101900,905100600,64700,64700,64800,64700,37
20231101,101800,902705800,64600,64600,64600,64600,1
20231101,101700,902641200,64700,64600,64700,64600,332
20231101,101600,881190800,64600,64600,64800,64600,40
20231101,101500,878604800,64800,64800,64800,64800,15
20231101,101400,877632800,64600,64800,64800,64600,6
20231101,101300,877245000,64800,64800,64800,64800,191
20231101,101200,864868200,64700,64700,64800,64700,27
20231101,101100,863120100,64700,64800,64800,64700,23
20231101,101000,861630000,64800,64800,64800,64800,0
20231101,100900,861630000,64800,64800,64800,64800,48
20231101,100800,858519600,64900,64600,64900,64600,2224
20231101,100700,714648200,64600,64600,64600,64600,35
20231101,100600,712387200,64600,64600,64600,64600,504
20231101,100500,679828800,64700,64600,64700,64600,64
20231101,100400,675693300,64600,64700,64700,64600,318
20231101,100300,655145800,64800,64900,64900,64800,329
20231101,100200,633795200,64800,64800,64800,64800,41
20231101,100100,631138400,64800,64800,64800,64800,95
20231101,100000,624982400,64900,64900,64900,64900,1
20231101,095900,624917500,64900,64900,64900,64900,0
20231101,095800,624917500,64900,64900,64900,64900,17
20231101,095700,623814200,64900,64800,64900,64800,57
20231101,095600,620120400,64700,64800,64800,64700,8
20231101,095500,619602300,64700,64900,64900,64700,15
20231101,095400,618629400,64700,64700,64700,64700,12
20231101,095300,617853000,64700,64700,64700,64700,4
20231101,095200,617594200,64700,64800,64800,64700,13
20231101,095100,616751900,64600,64900,64900,64600,122
20231101,095000,608845200,64800,64800,64800,64800,9
20231101,094900,608262000,64800,64800,64800,64800,0
20231101,094800,608262000,64800,64900,64900,64800,47
20231101,094700,605212700,64800,64800,64800,64800,1
20231101,094600,605147900,64800,64800,64900,64800,347
20231101,094500,582630000,64800,64900,64900,64800,19
20231101,094400,581397500,64900,64800,64900,64800,182
20231101,094300,569586500,64700,64700,64700,64700,45
20231101,094200,566675000,64700,64700,64700,64700,24
20231101,094100,565122200,64800,64800,64800,64800,46
20231101,094000,562141400,64700,64700,64700,64700,113
20231101,093900,554830300,64800,64700,64800,64700,42
20231101,093800,552112400,64700,64700,64700,64700,0
20231101,093700,552112400,64700,64800,64800,64700,31
20231101,093600,550105500,64800,64800,64800,64700,14
20231101,093500,549198900,64800,64800,64800,64700,22
20231101,093400,547775000,64800,64800,64900,64800,40
20231101,093300,545181900,64900,64900,64900,64900,4
20231101,093200,544922300,64800,64700,64800,64700,13
20231101,093100,544081100,65000,65000,65000,64700,87
20231101,093000,538429100,65000,64700,65000,64700,2578
20231101,092900,371134300,64700,64700,64700,64600,861
20231101,092800,315433600,64700,64600,64800,64600,1061
20231101,092700,246765200,64600,64600,64700,64600,117
20231101,092600,239206000,64700,64700,64700,64700,15
20231101,092500,238235500,64600,64700,64700,64600,20
20231101,092400,236942800,64600,64800,64800,64600,174
20231101,092300,225687100,64700,64600,64700,64600,44
20231101,092200,222841700,64700,64600,64700,64600,229
20231101,092100,208033400,64500,64600,64600,64400,329
20231101,092000,186819000,64600,64600,64600,64600,70
20231101,091900,182297000,64600,64600,64600,64600,22
20231101,091800,180875800,64700,64700,64800,64600,142
20231101,091700,171688800,64700,64800,64800,64700,166
20231101,091600,160948200,64800,64700,64800,64700,181
20231101,091500,149234500,64700,64700,64800,64600,590
20231101,091400,111076100,64700,64700,64700,64700,108
20231101,091300,104088500,64600,64600,64600,64600,186
20231101,091200,92072900,64600,64600,64600,64600,253
20231101,091100,75729100,64600,64500,64600,64500,30
20231101,091000,73793900,64500,64500,64500,64500,24
20231101,090900,72245900,64500,64400,64500,64400,105
20231101,090800,65481600,64400,64400,64400,64400,47
20231101,090700,62454800,64600,64700,64700,64600,63
20231101,090600,58384700,64600,64500,64600,64500,214
20231101,090500,44573400,64400,64400,64500,64400,66
20231101,090400,40322800,64500,64500,64500,64500,1
20231101,090300,40258300,64500,64400,64500,64400,27
20231101,090200,38517300,64400,64400,64400,64300,303
20231101,090100,19006900,64400,64600,64600,64400,71
20231101,090000,14429900,64600,64300,64800,64300,224