KissMeData/271560/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,203400,14456931000,128800,128800,128800,128800,11101
20231011,203300,14456931000,128800,128800,128800,128800,0
20231011,203200,14456931000,128800,128800,128800,128800,0
20231011,203100,14456931000,128800,128800,128800,128800,0
20231011,203000,14456931000,128800,128800,128800,128800,0
20231011,202900,14456931000,128800,128800,128800,128800,0
20231011,202800,14456931000,128800,128800,128800,128800,0
20231011,202700,14456931000,128800,128800,128800,128800,0
20231011,202600,14456931000,128800,128800,128800,128800,0
20231011,202500,14456931000,128800,128800,128800,128800,0
20231011,202400,14456931000,128800,128800,128800,128800,0
20231011,202300,14456931000,128800,128800,128800,128800,0
20231011,202200,14456931000,128800,128800,128800,128800,0
20231011,202100,14456931000,128800,128800,128800,128800,0
20231011,202000,14456931000,128800,128800,128800,128800,0
20231011,201900,14456931000,128800,128800,128800,128800,0
20231011,201800,14456931000,128800,128800,128800,128800,0
20231011,201700,14456931000,128800,128800,128800,128800,0
20231011,201600,14456931000,128800,128800,128800,128800,0
20231011,201500,14456931000,128800,128800,128800,128800,0
20231011,201400,14456931000,128800,128800,128800,128800,0
20231011,201300,14456931000,128800,128800,128800,128800,0
20231011,201200,14456931000,128800,128800,128800,128800,0
20231011,201100,14456931000,128800,128800,128800,128800,0
20231011,201000,14456931000,128800,128800,128800,128800,0
20231011,200900,14456931000,128800,128800,128800,128800,0
20231011,200800,14456931000,128800,128800,128800,128800,0
20231011,200700,14456931000,128800,128800,128800,128800,0
20231011,200600,14456931000,128800,128800,128800,128800,0
20231011,200500,14456931000,128800,128800,128800,128800,0
20231011,200400,14456931000,128800,128800,128800,128800,11101
20231011,200300,14456931000,128800,128800,128800,128800,0
20231011,200200,14456931000,128800,128800,128800,128800,0
20231011,200100,14456931000,128800,128800,128800,128800,0
20231011,200000,14456931000,128800,128800,128800,128800,0
20231011,195900,14456931000,128800,128800,128800,128800,0
20231011,195800,14456931000,128800,128800,128800,128800,0
20231011,195700,14456931000,128800,128800,128800,128800,0
20231011,195600,14456931000,128800,128800,128800,128800,0
20231011,195500,14456931000,128800,128800,128800,128800,0
20231011,195400,14456931000,128800,128800,128800,128800,0
20231011,195300,14456931000,128800,128800,128800,128800,0
20231011,195200,14456931000,128800,128800,128800,128800,0
20231011,195100,14456931000,128800,128800,128800,128800,0
20231011,195000,14456931000,128800,128800,128800,128800,0
20231011,194900,14456931000,128800,128800,128800,128800,0
20231011,194800,14456931000,128800,128800,128800,128800,0
20231011,194700,14456931000,128800,128800,128800,128800,0
20231011,194600,14456931000,128800,128800,128800,128800,0
20231011,194500,14456931000,128800,128800,128800,128800,0
20231011,194400,14456931000,128800,128800,128800,128800,0
20231011,194300,14456931000,128800,128800,128800,128800,0
20231011,194200,14456931000,128800,128800,128800,128800,0
20231011,194100,14456931000,128800,128800,128800,128800,0
20231011,194000,14456931000,128800,128800,128800,128800,0
20231011,193900,14456931000,128800,128800,128800,128800,0
20231011,193800,14456931000,128800,128800,128800,128800,0
20231011,193700,14456931000,128800,128800,128800,128800,0
20231011,193600,14456931000,128800,128800,128800,128800,0
20231011,193500,14456931000,128800,128800,128800,128800,0
20231011,193400,14456931000,128800,128800,128800,128800,11101
20231011,193300,14456931000,128800,128800,128800,128800,0
20231011,193200,14456931000,128800,128800,128800,128800,0
20231011,193100,14456931000,128800,128800,128800,128800,0
20231011,193000,14456931000,128800,128800,128800,128800,0
20231011,192900,14456931000,128800,128800,128800,128800,0
20231011,192800,14456931000,128800,128800,128800,128800,0
20231011,192700,14456931000,128800,128800,128800,128800,0
20231011,192600,14456931000,128800,128800,128800,128800,0
20231011,192500,14456931000,128800,128800,128800,128800,0
20231011,192400,14456931000,128800,128800,128800,128800,0
20231011,192300,14456931000,128800,128800,128800,128800,0
20231011,192200,14456931000,128800,128800,128800,128800,0
20231011,192100,14456931000,128800,128800,128800,128800,0
20231011,192000,14456931000,128800,128800,128800,128800,0
20231011,191900,14456931000,128800,128800,128800,128800,0
20231011,191800,14456931000,128800,128800,128800,128800,0
20231011,191700,14456931000,128800,128800,128800,128800,0
20231011,191600,14456931000,128800,128800,128800,128800,0
20231011,191500,14456931000,128800,128800,128800,128800,0
20231011,191400,14456931000,128800,128800,128800,128800,0
20231011,191300,14456931000,128800,128800,128800,128800,0
20231011,191200,14456931000,128800,128800,128800,128800,0
20231011,191100,14456931000,128800,128800,128800,128800,0
20231011,191000,14456931000,128800,128800,128800,128800,0
20231011,190900,14456931000,128800,128800,128800,128800,0
20231011,190800,14456931000,128800,128800,128800,128800,0
20231011,190700,14456931000,128800,128800,128800,128800,0
20231011,190600,14456931000,128800,128800,128800,128800,0
20231011,190500,14456931000,128800,128800,128800,128800,0
20231011,190400,14456931000,128800,128800,128800,128800,11101
20231011,190300,14456931000,128800,128800,128800,128800,0
20231011,190200,14456931000,128800,128800,128800,128800,0
20231011,190100,14456931000,128800,128800,128800,128800,0
20231011,190000,14456931000,128800,128800,128800,128800,0
20231011,185900,14456931000,128800,128800,128800,128800,0
20231011,185800,14456931000,128800,128800,128800,128800,0
20231011,185700,14456931000,128800,128800,128800,128800,0
20231011,185600,14456931000,128800,128800,128800,128800,0
20231011,185500,14456931000,128800,128800,128800,128800,0
20231011,185400,14456931000,128800,128800,128800,128800,0
20231011,185300,14456931000,128800,128800,128800,128800,0
20231011,185200,14456931000,128800,128800,128800,128800,0
20231011,185100,14456931000,128800,128800,128800,128800,0
20231011,185000,14456931000,128800,128800,128800,128800,0
20231011,184900,14456931000,128800,128800,128800,128800,0
20231011,184800,14456931000,128800,128800,128800,128800,0
20231011,184700,14456931000,128800,128800,128800,128800,0
20231011,184600,14456931000,128800,128800,128800,128800,0
20231011,184500,14456931000,128800,128800,128800,128800,0
20231011,184400,14456931000,128800,128800,128800,128800,0
20231011,184300,14456931000,128800,128800,128800,128800,0
20231011,184200,14456931000,128800,128800,128800,128800,0
20231011,184100,14456931000,128800,128800,128800,128800,0
20231011,184000,14456931000,128800,128800,128800,128800,0
20231011,183900,14456931000,128800,128800,128800,128800,0
20231011,183800,14456931000,128800,128800,128800,128800,0
20231011,183700,14456931000,128800,128800,128800,128800,0
20231011,183600,14456931000,128800,128800,128800,128800,0
20231011,183500,14456931000,128800,128800,128800,128800,0
20231011,183400,14456931000,128800,128800,128800,128800,11101
20231011,183300,14456931000,128800,128800,128800,128800,0
20231011,183200,14456931000,128800,128800,128800,128800,0
20231011,183100,14456931000,128800,128800,128800,128800,0
20231011,183000,14456931000,128800,128800,128800,128800,0
20231011,182900,14456931000,128800,128800,128800,128800,0
20231011,182800,14456931000,128800,128800,128800,128800,0
20231011,182700,14456931000,128800,128800,128800,128800,0
20231011,182600,14456931000,128800,128800,128800,128800,0
20231011,182500,14456931000,128800,128800,128800,128800,0
20231011,182400,14456931000,128800,128800,128800,128800,0
20231011,182300,14456931000,128800,128800,128800,128800,0
20231011,182200,14456931000,128800,128800,128800,128800,0
20231011,182100,14456931000,128800,128800,128800,128800,0
20231011,182000,14456931000,128800,128800,128800,128800,0
20231011,181900,14456931000,128800,128800,128800,128800,0
20231011,181800,14456931000,128800,128800,128800,128800,0
20231011,181700,14456931000,128800,128800,128800,128800,0
20231011,181600,14456931000,128800,128800,128800,128800,0
20231011,181500,14456931000,128800,128800,128800,128800,0
20231011,181400,14456931000,128800,128800,128800,128800,0
20231011,181300,14456931000,128800,128800,128800,128800,0
20231011,181200,14456931000,128800,128800,128800,128800,0
20231011,181100,14456931000,128800,128800,128800,128800,0
20231011,181000,14456931000,128800,128800,128800,128800,0
20231011,180900,14456931000,128800,128800,128800,128800,0
20231011,180800,14456931000,128800,128800,128800,128800,0
20231011,180700,14456931000,128800,128800,128800,128800,0
20231011,180600,14456931000,128800,128800,128800,128800,0
20231011,180500,14456931000,128800,128800,128800,128800,0
20231011,180400,14456931000,128800,128800,128800,128800,11101
20231011,180300,14456931000,128800,128800,128800,128800,0
20231011,180200,14456931000,128800,128800,128800,128800,0
20231011,180100,14456931000,128800,128800,128800,128800,0
20231011,180000,14456931000,128800,128800,128800,128800,0
20231011,175900,14456931000,128800,128800,128800,128800,0
20231011,175800,14456931000,128800,128800,128800,128800,0
20231011,175700,14456931000,128800,128800,128800,128800,0
20231011,175600,14456931000,128800,128800,128800,128800,0
20231011,175500,14456931000,128800,128800,128800,128800,0
20231011,175400,14456931000,128800,128800,128800,128800,0
20231011,175300,14456931000,128800,128800,128800,128800,0
20231011,175200,14456931000,128800,128800,128800,128800,0
20231011,175100,14456931000,128800,128800,128800,128800,0
20231011,175000,14456931000,128800,128800,128800,128800,0
20231011,174900,14456931000,128800,128800,128800,128800,0
20231011,174800,14456931000,128800,128800,128800,128800,0
20231011,174700,14456931000,128800,128800,128800,128800,0
20231011,174600,14456931000,128800,128800,128800,128800,0
20231011,174500,14456931000,128800,128800,128800,128800,0
20231011,174400,14456931000,128800,128800,128800,128800,0
20231011,174300,14456931000,128800,128800,128800,128800,0
20231011,174200,14456931000,128800,128800,128800,128800,0
20231011,174100,14456931000,128800,128800,128800,128800,0
20231011,174000,14456931000,128800,128800,128800,128800,0
20231011,173900,14456931000,128800,128800,128800,128800,0
20231011,173800,14456931000,128800,128800,128800,128800,0
20231011,173700,14456931000,128800,128800,128800,128800,0
20231011,173600,14456931000,128800,128800,128800,128800,0
20231011,173500,14456931000,128800,128800,128800,128800,0
20231011,173400,14456931000,128800,128800,128800,128800,11101
20231011,173300,14456931000,128800,128800,128800,128800,0
20231011,173200,14456931000,128800,128800,128800,128800,0
20231011,173100,14456931000,128800,128800,128800,128800,0
20231011,173000,14456931000,128800,128800,128800,128800,0
20231011,172900,14456931000,128800,128800,128800,128800,0
20231011,172800,14456931000,128800,128800,128800,128800,0
20231011,172700,14456931000,128800,128800,128800,128800,0
20231011,172600,14456931000,128800,128800,128800,128800,0
20231011,172500,14456931000,128800,128800,128800,128800,0
20231011,172400,14456931000,128800,128800,128800,128800,0
20231011,172300,14456931000,128800,128800,128800,128800,0
20231011,172200,14456931000,128800,128800,128800,128800,0
20231011,172100,14456931000,128800,128800,128800,128800,0
20231011,172000,14456931000,128800,128800,128800,128800,0
20231011,171900,14456931000,128800,128800,128800,128800,0
20231011,171800,14456931000,128800,128800,128800,128800,0
20231011,171700,14456931000,128800,128800,128800,128800,0
20231011,171600,14456931000,128800,128800,128800,128800,0
20231011,171500,14456931000,128800,128800,128800,128800,0
20231011,171400,14456931000,128800,128800,128800,128800,0
20231011,171300,14456931000,128800,128800,128800,128800,0
20231011,171200,14456931000,128800,128800,128800,128800,0
20231011,171100,14456931000,128800,128800,128800,128800,0
20231011,171000,14456931000,128800,128800,128800,128800,0
20231011,170900,14456931000,128800,128800,128800,128800,0
20231011,170800,14456931000,128800,128800,128800,128800,0
20231011,170700,14456931000,128800,128800,128800,128800,0
20231011,170600,14456931000,128800,128800,128800,128800,0
20231011,170500,14456931000,128800,128800,128800,128800,0
20231011,170400,14456931000,128800,128800,128800,128800,11101
20231011,170300,14456931000,128800,128800,128800,128800,0
20231011,170200,14456931000,128800,128800,128800,128800,0
20231011,170100,14456931000,128800,128800,128800,128800,0
20231011,170000,14456931000,128800,128800,128800,128800,0
20231011,165900,14456931000,128800,128800,128800,128800,0
20231011,165800,14456931000,128800,128800,128800,128800,0
20231011,165700,14456931000,128800,128800,128800,128800,0
20231011,165600,14456931000,128800,128800,128800,128800,0
20231011,165500,14456931000,128800,128800,128800,128800,0
20231011,165400,14456931000,128800,128800,128800,128800,0
20231011,165300,14456931000,128800,128800,128800,128800,0
20231011,165200,14456931000,128800,128800,128800,128800,0
20231011,165100,14456931000,128800,128800,128800,128800,0
20231011,165000,14456931000,128800,128800,128800,128800,0
20231011,164900,14456931000,128800,128800,128800,128800,0
20231011,164800,14456931000,128800,128800,128800,128800,0
20231011,164700,14456931000,128800,128800,128800,128800,0
20231011,164600,14456931000,128800,128800,128800,128800,0
20231011,164500,14456931000,128800,128800,128800,128800,0
20231011,164400,14456931000,128800,128800,128800,128800,0
20231011,164300,14456931000,128800,128800,128800,128800,0
20231011,164200,14456931000,128800,128800,128800,128800,0
20231011,164100,14456931000,128800,128800,128800,128800,0
20231011,164000,14456931000,128800,128800,128800,128800,0
20231011,163900,14456931000,128800,128800,128800,128800,0
20231011,163800,14456931000,128800,128800,128800,128800,0
20231011,163700,14456931000,128800,128800,128800,128800,0
20231011,163600,14456931000,128800,128800,128800,128800,0
20231011,163500,14456931000,128800,128800,128800,128800,0
20231011,163400,14456931000,128800,128800,128800,128800,11101
20231011,163300,14456931000,128800,128800,128800,128800,0
20231011,163200,14456931000,128800,128800,128800,128800,0
20231011,163100,14456931000,128800,128800,128800,128800,0
20231011,163000,14456931000,128800,128800,128800,128800,0
20231011,162900,14456931000,128800,128800,128800,128800,0
20231011,162800,14456931000,128800,128800,128800,128800,0
20231011,162700,14456931000,128800,128800,128800,128800,0
20231011,162600,14456931000,128800,128800,128800,128800,0
20231011,162500,14456931000,128800,128800,128800,128800,0
20231011,162400,14456931000,128800,128800,128800,128800,0
20231011,162300,14456931000,128800,128800,128800,128800,0
20231011,162200,14456931000,128800,128800,128800,128800,0
20231011,162100,14456931000,128800,128800,128800,128800,0
20231011,162000,14456931000,128800,128800,128800,128800,0
20231011,161900,14456931000,128800,128800,128800,128800,0
20231011,161800,14456931000,128800,128800,128800,128800,0
20231011,161700,14456931000,128800,128800,128800,128800,0
20231011,161600,14456931000,128800,128800,128800,128800,0
20231011,161500,14456931000,128800,128800,128800,128800,0
20231011,161400,14456931000,128800,128800,128800,128800,0
20231011,161300,14456931000,128800,128800,128800,128800,0
20231011,161200,14456931000,128800,128800,128800,128800,0
20231011,161100,14456931000,128800,128800,128800,128800,0
20231011,161000,14456931000,128800,128800,128800,128800,0
20231011,160900,14456931000,128800,128800,128800,128800,0
20231011,160800,14456931000,128800,128800,128800,128800,0
20231011,160700,14456931000,128800,128800,128800,128800,0
20231011,160600,14456931000,128800,128800,128800,128800,0
20231011,160500,14456931000,128800,128800,128800,128800,0
20231011,160400,14456931000,128800,128800,128800,128800,11101
20231011,160300,14456931000,128800,128800,128800,128800,0
20231011,160200,14456931000,128800,128800,128800,128800,0
20231011,160100,14456931000,128800,128800,128800,128800,0
20231011,160000,14456931000,128800,128800,128800,128800,0
20231011,155900,14456931000,128800,128800,128800,128800,0
20231011,155800,14456931000,128800,128800,128800,128800,0
20231011,155700,14456931000,128800,128800,128800,128800,0
20231011,155600,14456931000,128800,128800,128800,128800,0
20231011,155500,14456931000,128800,128800,128800,128800,0
20231011,155400,14456931000,128800,128800,128800,128800,0
20231011,155300,14456931000,128800,128800,128800,128800,0
20231011,155200,14456931000,128800,128800,128800,128800,0
20231011,155100,14456931000,128800,128800,128800,128800,0
20231011,155000,14456931000,128800,128800,128800,128800,0
20231011,154900,14456931000,128800,128800,128800,128800,0
20231011,154800,14456931000,128800,128800,128800,128800,0
20231011,154700,14456931000,128800,128800,128800,128800,0
20231011,154600,14456931000,128800,128800,128800,128800,0
20231011,154500,14456931000,128800,128800,128800,128800,0
20231011,154400,14456931000,128800,128800,128800,128800,0
20231011,154300,14456931000,128800,128800,128800,128800,0
20231011,154200,14456931000,128800,128800,128800,128800,0
20231011,154100,14456931000,128800,128800,128800,128800,0
20231011,154000,14456931000,128800,128800,128800,128800,0
20231011,153900,14456931000,128800,128800,128800,128800,0
20231011,153800,14456931000,128800,128800,128800,128800,0
20231011,153700,14456931000,128800,128800,128800,128800,0
20231011,153600,14456931000,128800,128800,128800,128800,0
20231011,153500,14456931000,128800,128800,128800,128800,0
20231011,153400,14456931000,128800,128800,128800,128800,11101
20231011,153300,14456931000,128800,128800,128800,128800,0
20231011,153200,14456931000,128800,128800,128800,128800,0
20231011,153100,14456931000,128800,128800,128800,128800,0
20231011,153000,14456931000,128800,128800,128800,128800,11101
20231011,152900,13027122200,128900,128900,128900,128900,0
20231011,152800,13027122200,128900,128900,128900,128900,0
20231011,152700,13027122200,128900,128900,128900,128900,0
20231011,152600,13027122200,128900,128900,128900,128900,0
20231011,152500,13027122200,128900,128900,128900,128900,0
20231011,152400,13027122200,128900,128900,128900,128900,0
20231011,152300,13027122200,128900,128900,128900,128900,0
20231011,152200,13027122200,128900,128900,128900,128900,0
20231011,152100,13027122200,128900,128900,128900,128900,0
20231011,152000,13027122200,128900,128900,128900,128900,0
20231011,151900,13027122200,128900,129200,129300,128700,460
20231011,151800,12967797700,129200,129200,129300,129200,130
20231011,151700,12951001300,129200,129200,129300,129200,309
20231011,151600,12911071700,129300,129200,129300,129200,99
20231011,151500,12898275800,129200,129500,129600,129200,228
20231011,151400,12868752900,129200,129500,129500,129200,554
20231011,151300,12797105500,129400,129300,129600,129300,751
20231011,151200,12699890700,129400,129200,129400,129200,268
20231011,151100,12665235600,129300,129200,129300,129200,251
20231011,151000,12632791900,129300,129300,129300,129200,215
20231011,150900,12604998500,129200,129100,129300,129100,272
20231011,150800,12569867500,129100,129200,129300,129000,234
20231011,150700,12539645300,129300,129100,129300,129100,123
20231011,150600,12523757800,129100,129200,129200,128900,487
20231011,150500,12460906200,129200,129200,129400,129100,434
20231011,150400,12404795100,129200,129000,129200,129000,233
20231011,150300,12374715200,129100,129000,129100,128900,85
20231011,150200,12363750100,129000,129000,129000,128900,325
20231011,150100,12321825600,129000,128900,129000,128900,193
20231011,150000,12296940200,129000,129000,129000,128900,153
20231011,145900,12277206800,128900,128800,129000,128700,343
20231011,145800,12232998800,128800,128800,128800,128700,119
20231011,145700,12217672300,128800,128800,128800,128700,213
20231011,145600,12190243900,128800,129100,129100,128800,280
20231011,145500,12154133800,129100,129200,129200,128900,174
20231011,145400,12131683000,129100,129200,129200,128900,177
20231011,145300,12108823500,129300,129300,129300,129000,662
20231011,145200,12023372700,129200,129200,129200,129100,211
20231011,145100,11996112000,129200,129000,129200,129000,197
20231011,145000,11970681200,129100,129100,129100,129000,138
20231011,144900,11952870700,129100,129100,129200,129100,241
20231011,144800,11921746300,129100,129000,129200,128900,270
20231011,144700,11886910000,129000,129000,129000,128900,139
20231011,144600,11868979800,129000,129000,129000,128900,158
20231011,144500,11848604700,128900,129000,129000,128900,61
20231011,144400,11840736200,129000,129000,129000,128900,234
20231011,144300,11810554200,129000,129000,129000,128900,244
20231011,144200,11779084400,129000,129000,129000,128900,100
20231011,144100,11766187700,128900,129000,129000,128900,139
20231011,144000,11748257200,128900,129000,129000,128900,146
20231011,143900,11729437000,129000,128900,129000,128900,268
20231011,143800,11694881100,128900,128800,128900,128800,99
20231011,143700,11682120300,128800,128900,128900,128800,208
20231011,143600,11655325100,128800,129100,129200,128800,328
20231011,143500,11612978200,129200,129200,129200,129100,63
20231011,143400,11604844000,129200,129100,129200,129100,136
20231011,143300,11587278300,129100,129500,129500,128900,923
20231011,143200,11467954900,129500,129500,129500,129400,24
20231011,143100,11464847400,129500,129500,129600,129400,480
20231011,143000,11402691600,129500,129500,129500,129400,185
20231011,142900,11378739900,129400,129500,129500,129400,81
20231011,142800,11368254400,129500,129500,129500,129400,77
20231011,142700,11358283600,129500,129500,129600,129400,99
20231011,142600,11345464500,129600,129600,129600,129400,368
20231011,142500,11297807200,129600,129500,129600,129500,470
20231011,142400,11236913100,129500,129500,129500,129400,78
20231011,142300,11226814700,129500,129400,129500,129400,166
20231011,142200,11205323000,129500,129500,129600,129500,234
20231011,142100,11175011200,129600,129600,129700,129500,877
20231011,142000,11061316400,129600,129600,129600,129500,209
20231011,141900,11034238200,129600,129600,129600,129500,34
20231011,141800,11029831900,129500,129500,129600,129500,184
20231011,141700,11005991500,129500,129600,129600,129500,151
20231011,141600,10986424400,129600,129600,129600,129500,95
20231011,141500,10974117700,129500,129600,129600,129500,88
20231011,141400,10962714900,129500,129500,129600,129500,105
20231011,141300,10949116700,129500,129800,129800,129500,125
20231011,141200,10932917400,129700,129800,129800,129700,179
20231011,141100,10909693400,129700,129600,129800,129600,294
20231011,141000,10871567600,129600,129600,129600,129500,209
20231011,140900,10844486600,129600,129600,129700,129500,771
20231011,140800,10744537400,129600,129500,129600,129500,17
20231011,140700,10742335100,129600,129600,129600,129500,92
20231011,140600,10730414600,129400,129400,129600,129400,183
20231011,140500,10706715800,129500,129600,129600,129500,110
20231011,140400,10692470100,129600,129500,129600,129400,304
20231011,140300,10653100900,129500,129600,129600,129500,140
20231011,140200,10634958500,129600,129500,129600,129500,181
20231011,140100,10611509000,129500,129500,129500,129400,244
20231011,140000,10579916200,129500,129600,129600,129500,242
20231011,135900,10548572800,129600,129600,129600,129600,97
20231011,135800,10536001600,129600,129700,129700,129500,189
20231011,135700,10511501500,129700,129700,129700,129600,191
20231011,135600,10486739800,129700,129700,129700,129600,129
20231011,135500,10470013800,129700,129700,129800,129700,301
20231011,135400,10430970200,129700,129500,129700,129500,335
20231011,135300,10387553300,129500,129500,129500,129400,156
20231011,135200,10367359000,129500,129400,129500,129400,55
20231011,135100,10360236800,129500,129700,129700,129400,505
20231011,135000,10294787500,129800,129700,129800,129600,424
20231011,134900,10239792800,129700,129700,129700,129600,115
20231011,134800,10224886400,129700,129700,129700,129700,105
20231011,134700,10211267900,129500,129700,129700,129500,186
20231011,134600,10187157500,129700,129700,129700,129600,247
20231011,134500,10155126800,129700,129600,129700,129500,704
20231011,134400,10063860400,129500,129600,129600,129500,111
20231011,134300,10049477200,129500,129600,129600,129500,123
20231011,134200,10033541700,129600,129500,129600,129500,1300
20231011,134100,9865185000,129500,129500,129500,129400,107
20231011,134000,9851329500,129500,129500,129500,129400,159
20231011,133900,9830747800,129500,129400,129500,129400,203
20231011,133800,9804472000,129400,129300,129400,129300,181
20231011,133700,9781054900,129400,129200,129400,129100,601
20231011,133600,9703403500,129100,128600,129200,128600,494
20231011,133500,9639728000,128700,128700,128700,128700,158
20231011,133400,9619393400,128700,128600,128700,128500,200
20231011,133300,9593672900,128700,128700,128700,128600,133
20231011,133200,9576565200,128700,128700,128700,128700,124
20231011,133100,9560606400,128700,128700,128700,128600,152
20231011,133000,9541046300,128700,128700,128700,128600,81
20231011,132900,9530626600,128700,128700,128900,128600,682
20231011,132800,9442796800,128700,128600,128700,128600,148
20231011,132700,9423751200,128700,128700,128700,128600,107
20231011,132600,9409985800,128700,128700,128700,128600,59
20231011,132500,9402397500,128700,128600,128700,128600,59
20231011,132400,9394808500,128700,128700,128700,128700,2
20231011,132300,9394551100,128700,128700,128700,128600,115
20231011,132200,9379755700,128600,128400,128700,128400,347
20231011,132100,9335164700,128400,128400,128400,128400,55
20231011,132000,9328102700,128400,128700,128700,128400,161
20231011,131900,9307411300,128600,128600,128600,128600,134
20231011,131800,9290178900,128600,128700,128700,128600,160
20231011,131700,9269602700,128700,128600,128700,128600,26
20231011,131600,9266258900,128600,128300,128700,128300,388
20231011,131500,9216402300,128500,128400,128500,128200,525
20231011,131400,9148974400,128500,128400,128500,128400,19
20231011,131300,9146534500,128400,128400,128500,128400,197
20231011,131200,9121239600,128500,128400,128500,128400,50
20231011,131100,9114817200,128400,128500,128600,128400,164
20231011,131000,9093742600,128500,128700,128700,128400,241
20231011,130900,9062781300,128600,128700,128700,128500,56
20231011,130800,9055581700,128700,128700,128700,128700,10
20231011,130700,9054294700,128700,128400,128700,128200,304
20231011,130600,9015246100,128400,128300,128400,128300,187
20231011,130500,8991252000,128300,128300,128300,128200,98
20231011,130400,8978680900,128200,128200,128300,128200,3
20231011,130300,8978296200,128200,128300,128300,128200,101
20231011,130200,8965346400,128300,128200,128300,128200,486
20231011,130100,8903029100,128100,128100,128100,128100,277
20231011,130000,8867545400,128100,128100,128100,128000,119
20231011,125900,8852311200,128100,128100,128100,128000,122
20231011,125800,8836685600,128000,128100,128100,128000,107
20231011,125700,8822987500,128100,128000,128100,128000,84
20231011,125600,8812233900,128000,128000,128000,127900,373
20231011,125500,8764494200,128000,128000,128000,127900,78
20231011,125400,8754513900,127900,128100,128100,127900,312
20231011,125300,8714578200,128100,128100,128200,128100,161
20231011,125200,8693953800,128200,128200,128200,128200,20
20231011,125100,8691389800,128100,128200,128200,128100,129
20231011,125000,8674857600,128100,128200,128200,128100,100
20231011,124900,8662047000,128200,128200,128300,128200,354
20231011,124800,8616662900,128100,128200,128200,128100,48
20231011,124700,8610510300,128200,128300,128300,128200,202
20231011,124600,8584594200,128300,128300,128400,128300,108
20231011,124500,8570734900,128400,128400,128400,128300,83
20231011,124400,8560082800,128500,128500,128500,128400,109
20231011,124300,8546080700,128400,128500,128500,128400,352
20231011,124200,8500877600,128500,128600,128600,128500,212
20231011,124100,8473629800,128600,128600,128600,128500,38
20231011,124000,8468745300,128600,128600,128600,128500,179
20231011,123900,8445738600,128600,128600,128600,128500,137
20231011,123800,8428122600,128600,128400,128600,128400,693
20231011,123700,8339079200,128500,128500,128500,128500,213
20231011,123600,8311708700,128600,128600,128600,128500,209
20231011,123500,8284846400,128600,128500,128600,128500,176
20231011,123400,8262226300,128500,128500,128500,128400,87
20231011,123300,8251052200,128500,128800,128800,128500,423
20231011,123200,8196661500,128800,128500,128800,128500,388
20231011,123100,8146758600,128600,128600,128600,128500,41
20231011,123000,8141488500,128600,128600,128600,128500,128
20231011,122900,8125037400,128600,128600,128600,128500,60
20231011,122800,8117325300,128600,128600,128600,128600,105
20231011,122700,8103822300,128500,128500,128600,128500,120
20231011,122600,8088402000,128500,128600,128600,128500,59
20231011,122500,8080818500,128600,128600,128700,128600,145
20231011,122400,8062164900,128600,128600,128600,128500,70
20231011,122300,8053165100,128500,128600,128700,128500,183
20231011,122200,8029638400,128700,128800,128800,128700,113
20231011,122100,8015089300,128700,128700,128700,128500,177
20231011,122000,7992322700,128700,128500,128700,128500,325
20231011,121900,7950525200,128600,128300,128600,128300,83
20231011,121800,7939871200,128200,128200,128200,128200,70
20231011,121700,7930897200,128200,128400,128400,128200,140
20231011,121600,7912943400,128500,128200,128600,128100,229
20231011,121500,7883568800,128200,128200,128200,128200,33
20231011,121400,7879338200,128200,128300,128300,128200,125
20231011,121300,7863307200,128400,128300,128400,128300,77
20231011,121200,7853427600,128400,128300,128400,128300,131
20231011,121100,7836612900,128300,128300,128300,128300,172
20231011,121000,7814545300,128200,128400,128400,128200,122
20231011,120900,7798891000,128400,128600,128700,128400,351
20231011,120800,7753777000,128500,128300,128600,128300,308
20231011,120700,7714208200,128300,128000,128300,128000,189
20231011,120600,7689995100,128000,128100,128100,127900,330
20231011,120500,7647757200,128100,128400,128400,128000,81
20231011,120400,7637381800,128300,127900,128400,127900,418
20231011,120300,7583825200,128000,128200,128200,127900,140
20231011,120200,7565894500,128200,128400,128600,128200,230
20231011,120100,7536382100,128400,128100,128600,128100,317
20231011,120000,7495733700,128100,128100,128100,128000,114
20231011,115900,7481137300,128000,128100,128100,128000,109
20231011,115800,7467183800,128100,128100,128200,128000,202
20231011,115700,7441309300,128100,128500,128500,128100,268
20231011,115600,7406942600,128500,128300,128600,128300,302
20231011,115500,7368149200,128200,128000,128300,128000,382
20231011,115400,7319168300,128100,128200,128200,128100,107
20231011,115300,7305457500,128200,128200,128300,128200,195
20231011,115200,7280456600,128200,128300,128300,128000,212
20231011,115100,7253295200,128300,128400,128400,128100,101
20231011,115000,7240346500,128200,128000,128200,128000,438
20231011,114900,7184248200,127900,127900,128000,127800,226
20231011,114800,7155343600,127800,127900,127900,127800,159
20231011,114700,7135020700,128000,128000,128100,128000,152
20231011,114600,7115563600,128100,128100,128100,128000,136
20231011,114500,7098153800,128000,128100,128100,128000,188
20231011,114400,7074075700,128100,127800,128100,127800,289
20231011,114300,7037093500,127800,128000,128000,127800,218
20231011,114200,7009212700,128000,127900,128000,127900,106
20231011,114100,6995653900,127900,128100,128100,127900,145
20231011,114000,6977099000,128000,128000,128100,128000,304
20231011,113900,6938185600,128100,127700,128100,127700,311
20231011,113800,6898376600,127800,127600,127800,127600,398
20231011,113700,6847549400,127500,127600,127600,127500,195
20231011,113600,6822684800,127600,127700,127700,127600,134
20231011,113500,6805585700,127700,127300,127700,127300,239
20231011,113400,6775126700,127400,127500,127500,127400,101
20231011,113300,6762258500,127500,127600,127600,127500,160
20231011,113200,6741852600,127600,127500,127600,127500,164
20231011,113100,6720937200,127500,127300,127500,127300,177
20231011,113000,6698387800,127400,127700,127700,127400,169
20231011,112900,6676847300,127600,127400,127700,127400,320
20231011,112800,6636047600,127300,127400,127400,127300,86
20231011,112700,6625094000,127400,127400,127500,127400,110
20231011,112600,6611079600,127500,127300,127500,127300,166
20231011,112500,6589940800,127400,127500,127500,127400,186
20231011,112400,6566238900,127500,127400,127500,127400,35
20231011,112300,6561778800,127400,127400,127400,127300,223
20231011,112200,6533383400,127400,127400,127500,127400,109
20231011,112100,6519495400,127800,127300,127800,127300,130
20231011,112000,6502931100,127400,127400,127800,127400,233
20231011,111900,6473217400,127400,127100,127400,127100,424
20231011,111800,6419267900,127200,127100,127200,127000,122
20231011,111700,6403763700,127200,127100,127200,127000,221
20231011,111600,6375680300,127100,127200,127200,127000,159
20231011,111500,6355475000,127200,127100,127200,127000,143
20231011,111400,6337306600,127200,127000,127200,127000,129
20231011,111300,6320913400,127000,127100,127100,127000,199
20231011,111200,6295634900,127100,127100,127100,127100,256
20231011,111100,6263097300,127100,127100,127100,127000,25
20231011,111000,6259921900,127100,127200,127300,127100,370
20231011,110900,6212880200,127200,127600,127600,127100,497
20231011,110800,6149532300,127900,127800,127900,127700,366
20231011,110700,6102768400,127800,127600,127900,127600,662
20231011,110600,6018194800,127700,127700,127700,127600,178
20231011,110500,5995477200,127600,128000,128000,127600,610
20231011,110400,5917483800,128000,128100,128100,128000,41
20231011,110300,5912234700,128000,128300,128300,128000,371
20231011,110200,5864697300,128300,128300,128300,128300,277
20231011,110100,5829158200,128100,128100,128100,128000,274
20231011,110000,5794063600,128100,128100,128100,128000,164
20231011,105900,5773069600,128100,128000,128100,128000,173
20231011,105800,5750922800,128100,128000,128100,128000,208
20231011,105700,5724282700,128100,128200,128200,127800,377
20231011,105600,5675962200,128300,128400,128400,128200,279
20231011,105500,5640156800,128500,128400,128500,128400,207
20231011,105400,5613577900,128400,128400,128500,128400,264
20231011,105300,5579676000,128300,128400,128400,128300,187
20231011,105200,5555682900,128300,128300,128400,128300,325
20231011,105100,5513983700,128300,128200,128300,128100,496
20231011,105000,5450397900,128200,128200,128200,128200,351
20231011,104900,5405399700,128100,128100,128200,128100,120
20231011,104800,5390026900,128100,128200,128200,128100,115
20231011,104700,5375288200,128200,127900,128200,127900,494
20231011,104600,5312028700,127900,128900,128900,127900,594
20231011,104500,5235705600,129000,129100,129100,129000,703
20231011,104400,5144993500,129100,129100,129200,129100,84
20231011,104300,5134148800,129200,129300,129300,129200,389
20231011,104200,5083888800,129300,129300,129400,129300,477
20231011,104100,5022207200,129400,129400,129400,129300,41
20231011,104000,5016905300,129400,129400,129400,129300,244
20231011,103900,4985336700,129300,129300,129300,129200,655
20231011,103800,4900648600,129300,129300,129300,129200,92
20231011,103700,4888753400,129300,129300,129300,129200,133
20231011,103600,4871568100,129300,129200,129300,129200,35
20231011,103500,4867044300,129300,129200,129300,129200,63
20231011,103400,4858902700,129200,129200,129300,129200,149
20231011,103300,4839645400,129300,129200,129300,129200,71
20231011,103200,4830470200,129200,129300,129300,129200,109
20231011,103100,4816383300,129300,129300,129400,129300,249
20231011,103000,4784186900,129300,129300,129300,129200,141
20231011,102900,4765963000,129300,129100,129300,129100,407
20231011,102800,4713390600,129000,129200,129200,129000,568
20231011,102700,4640040900,129300,129300,129300,129200,82
20231011,102600,4629443500,129300,129300,129300,129200,63
20231011,102500,4621300300,129300,129200,129300,129200,258
20231011,102400,4587964500,129200,129200,129200,129100,120
20231011,102300,4572463100,129300,129400,129400,129300,208
20231011,102200,4545565300,129400,129200,129400,129200,200
20231011,102100,4519703000,129200,129200,129200,129200,24
20231011,102000,4516602200,129200,129300,129300,129200,95
20231011,101900,4504326500,129200,129200,129300,129200,282
20231011,101800,4467879400,129200,129200,129200,129100,509
20231011,101700,4402141500,129200,129300,129400,129100,323
20231011,101600,4360410000,129300,129400,129400,129300,145
20231011,101500,4341661400,129400,129500,129500,129300,350
20231011,101400,4296392000,129400,129300,129500,129200,486
20231011,101300,4233514100,129400,129300,129400,129300,243
20231011,101200,4202089300,129400,129300,129400,129300,290
20231011,101100,4164563400,129400,129200,129400,129200,223
20231011,101000,4135742800,129100,129300,129300,129100,388
20231011,100900,4085602200,129300,129400,129400,129300,34
20231011,100800,4081204700,129400,129400,129400,129300,45
20231011,100700,4075383500,129400,129400,129500,129400,153
20231011,100600,4055585100,129400,129400,129400,129400,196
20231011,100500,4030222700,129500,129500,129500,129400,72
20231011,100400,4020899200,129500,129200,129500,129200,181
20231011,100300,3997487000,129300,129100,129300,129100,103
20231011,100200,3984177300,129100,129100,129100,129000,361
20231011,100100,3937586600,129200,129300,129400,129100,263
20231011,100000,3903596300,129300,129400,129400,129300,135
20231011,095900,3886140100,129400,129600,129600,129400,436
20231011,095800,3829685800,129600,129500,129600,129500,136
20231011,095700,3812073100,129500,129400,129500,129400,171
20231011,095600,3789940300,129400,129400,129500,129400,97
20231011,095500,3777382300,129400,129600,129600,129400,137
20231011,095400,3759640400,129600,129600,129600,129300,698
20231011,095300,3669248300,129700,129700,129800,129600,205
20231011,095200,3642660100,129800,129700,129800,129600,279
20231011,095100,3606473100,129800,129700,129800,129700,57
20231011,095000,3599074900,129700,129700,129800,129700,159
20231011,094900,3578451200,129700,129700,129700,129600,88
20231011,094800,3567040000,129700,129800,129800,129700,188
20231011,094700,3542650100,129900,129800,129900,129700,488
20231011,094600,3479309500,129800,129700,129800,129700,159
20231011,094500,3458676100,129800,129700,129800,129700,84
20231011,094400,3447779700,129700,129800,129800,129700,138
20231011,094300,3429879200,129800,129700,129800,129700,84
20231011,094200,3418979100,129700,129300,129700,129200,188
20231011,094100,3394647600,129200,129100,129300,129100,120
20231011,094000,3379145700,129200,129400,129400,129200,271
20231011,093900,3344119600,129400,129300,129500,129300,207
20231011,093800,3317328600,129300,129300,129400,129300,25
20231011,093700,3314095300,129400,129700,129700,129300,201
20231011,093600,3288064300,129700,129300,129800,129300,323
20231011,093500,3246219400,129200,129600,129600,129100,511
20231011,093400,3180158100,129600,130200,130200,129600,743
20231011,093300,3083654200,130200,130200,130200,130100,280
20231011,093200,3047219100,130100,130200,130200,130100,118
20231011,093100,3031858300,130200,130300,130300,130000,240
20231011,093000,3000643100,130300,130200,130600,130100,559
20231011,092900,2927741600,130200,130400,130400,130000,436
20231011,092800,2870985200,130400,130400,130400,130200,250
20231011,092700,2838405000,130400,130500,130500,130200,388
20231011,092600,2787825900,130500,130700,130900,130400,849
20231011,092500,2676837600,130700,130200,130700,130100,2417
20231011,092400,2361731800,130200,129500,130200,129500,2386
20231011,092300,2051952400,129500,129300,129500,129200,470
20231011,092200,1991160900,129200,129300,129400,129200,161
20231011,092100,1970353500,129300,129400,129400,129300,258
20231011,092000,1936976300,129500,129400,129500,129200,325
20231011,091900,1894937900,129200,129400,129600,129200,696
20231011,091800,1804876800,129400,129200,129400,129100,362
20231011,091700,1758105000,129000,129000,129200,128800,1049
20231011,091600,1622791600,129000,129700,129800,129000,634
20231011,091500,1540667600,129800,129800,129800,129700,597
20231011,091400,1463226300,129700,129100,129700,128800,2292
20231011,091300,1166628900,129200,129000,129200,128700,715
20231011,091200,1074339500,128900,128900,129000,128600,557
20231011,091100,1002586900,129000,128200,129000,127800,1007
20231011,091000,873554500,128600,128600,128600,128600,85
20231011,090900,862623500,128100,128900,129300,128100,387
20231011,090800,812758600,129300,128800,129300,128800,138
20231011,090700,794962500,129200,128000,129400,127900,1911
20231011,090600,549002100,128100,128100,128100,127900,435
20231011,090500,493308700,127900,128500,128500,127900,232
20231011,090400,463587900,128500,128500,129000,128300,703
20231011,090300,373159500,128500,127700,128900,127700,913
20231011,090200,255905900,127700,128500,128600,127600,440
20231011,090100,199694800,128500,127100,128500,127100,587
20231011,090000,124713100,128100,127000,128100,126300,981