KissMeData/285130/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,205400,2554326100,58000,58000,58000,58000,866
20231103,205300,2554326100,58000,58000,58000,58000,0
20231103,205200,2554326100,58000,58000,58000,58000,0
20231103,205100,2554326100,58000,58000,58000,58000,0
20231103,205000,2554326100,58000,58000,58000,58000,0
20231103,204900,2554326100,58000,58000,58000,58000,0
20231103,204800,2554326100,58000,58000,58000,58000,0
20231103,204700,2554326100,58000,58000,58000,58000,0
20231103,204600,2554326100,58000,58000,58000,58000,0
20231103,204500,2554326100,58000,58000,58000,58000,0
20231103,204400,2554326100,58000,58000,58000,58000,0
20231103,204300,2554326100,58000,58000,58000,58000,0
20231103,204200,2554326100,58000,58000,58000,58000,0
20231103,204100,2554326100,58000,58000,58000,58000,0
20231103,204000,2554326100,58000,58000,58000,58000,0
20231103,203900,2554326100,58000,58000,58000,58000,0
20231103,203800,2554326100,58000,58000,58000,58000,0
20231103,203700,2554326100,58000,58000,58000,58000,0
20231103,203600,2554326100,58000,58000,58000,58000,0
20231103,203500,2554326100,58000,58000,58000,58000,0
20231103,203400,2554326100,58000,58000,58000,58000,0
20231103,203300,2554326100,58000,58000,58000,58000,0
20231103,203200,2554326100,58000,58000,58000,58000,0
20231103,203100,2554326100,58000,58000,58000,58000,0
20231103,203000,2554326100,58000,58000,58000,58000,0
20231103,202900,2554326100,58000,58000,58000,58000,0
20231103,202800,2554326100,58000,58000,58000,58000,0
20231103,202700,2554326100,58000,58000,58000,58000,0
20231103,202600,2554326100,58000,58000,58000,58000,0
20231103,202500,2554326100,58000,58000,58000,58000,0
20231103,202400,2554326100,58000,58000,58000,58000,866
20231103,202300,2554326100,58000,58000,58000,58000,0
20231103,202200,2554326100,58000,58000,58000,58000,0
20231103,202100,2554326100,58000,58000,58000,58000,0
20231103,202000,2554326100,58000,58000,58000,58000,0
20231103,201900,2554326100,58000,58000,58000,58000,0
20231103,201800,2554326100,58000,58000,58000,58000,0
20231103,201700,2554326100,58000,58000,58000,58000,0
20231103,201600,2554326100,58000,58000,58000,58000,0
20231103,201500,2554326100,58000,58000,58000,58000,0
20231103,201400,2554326100,58000,58000,58000,58000,0
20231103,201300,2554326100,58000,58000,58000,58000,0
20231103,201200,2554326100,58000,58000,58000,58000,0
20231103,201100,2554326100,58000,58000,58000,58000,0
20231103,201000,2554326100,58000,58000,58000,58000,0
20231103,200900,2554326100,58000,58000,58000,58000,0
20231103,200800,2554326100,58000,58000,58000,58000,0
20231103,200700,2554326100,58000,58000,58000,58000,0
20231103,200600,2554326100,58000,58000,58000,58000,0
20231103,200500,2554326100,58000,58000,58000,58000,0
20231103,200400,2554326100,58000,58000,58000,58000,0
20231103,200300,2554326100,58000,58000,58000,58000,0
20231103,200200,2554326100,58000,58000,58000,58000,0
20231103,200100,2554326100,58000,58000,58000,58000,0
20231103,200000,2554326100,58000,58000,58000,58000,0
20231103,195900,2554326100,58000,58000,58000,58000,0
20231103,195800,2554326100,58000,58000,58000,58000,0
20231103,195700,2554326100,58000,58000,58000,58000,0
20231103,195600,2554326100,58000,58000,58000,58000,0
20231103,195500,2554326100,58000,58000,58000,58000,0
20231103,195400,2554326100,58000,58000,58000,58000,866
20231103,195300,2554326100,58000,58000,58000,58000,0
20231103,195200,2554326100,58000,58000,58000,58000,0
20231103,195100,2554326100,58000,58000,58000,58000,0
20231103,195000,2554326100,58000,58000,58000,58000,0
20231103,194900,2554326100,58000,58000,58000,58000,0
20231103,194800,2554326100,58000,58000,58000,58000,0
20231103,194700,2554326100,58000,58000,58000,58000,0
20231103,194600,2554326100,58000,58000,58000,58000,0
20231103,194500,2554326100,58000,58000,58000,58000,0
20231103,194400,2554326100,58000,58000,58000,58000,0
20231103,194300,2554326100,58000,58000,58000,58000,0
20231103,194200,2554326100,58000,58000,58000,58000,0
20231103,194100,2554326100,58000,58000,58000,58000,0
20231103,194000,2554326100,58000,58000,58000,58000,0
20231103,193900,2554326100,58000,58000,58000,58000,0
20231103,193800,2554326100,58000,58000,58000,58000,0
20231103,193700,2554326100,58000,58000,58000,58000,0
20231103,193600,2554326100,58000,58000,58000,58000,0
20231103,193500,2554326100,58000,58000,58000,58000,0
20231103,193400,2554326100,58000,58000,58000,58000,0
20231103,193300,2554326100,58000,58000,58000,58000,0
20231103,193200,2554326100,58000,58000,58000,58000,0
20231103,193100,2554326100,58000,58000,58000,58000,0
20231103,193000,2554326100,58000,58000,58000,58000,0
20231103,192900,2554326100,58000,58000,58000,58000,0
20231103,192800,2554326100,58000,58000,58000,58000,0
20231103,192700,2554326100,58000,58000,58000,58000,0
20231103,192600,2554326100,58000,58000,58000,58000,0
20231103,192500,2554326100,58000,58000,58000,58000,0
20231103,192400,2554326100,58000,58000,58000,58000,866
20231103,192300,2554326100,58000,58000,58000,58000,0
20231103,192200,2554326100,58000,58000,58000,58000,0
20231103,192100,2554326100,58000,58000,58000,58000,0
20231103,192000,2554326100,58000,58000,58000,58000,0
20231103,191900,2554326100,58000,58000,58000,58000,0
20231103,191800,2554326100,58000,58000,58000,58000,0
20231103,191700,2554326100,58000,58000,58000,58000,0
20231103,191600,2554326100,58000,58000,58000,58000,0
20231103,191500,2554326100,58000,58000,58000,58000,0
20231103,191400,2554326100,58000,58000,58000,58000,0
20231103,191300,2554326100,58000,58000,58000,58000,0
20231103,191200,2554326100,58000,58000,58000,58000,0
20231103,191100,2554326100,58000,58000,58000,58000,0
20231103,191000,2554326100,58000,58000,58000,58000,0
20231103,190900,2554326100,58000,58000,58000,58000,0
20231103,190800,2554326100,58000,58000,58000,58000,0
20231103,190700,2554326100,58000,58000,58000,58000,0
20231103,190600,2554326100,58000,58000,58000,58000,0
20231103,190500,2554326100,58000,58000,58000,58000,0
20231103,190400,2554326100,58000,58000,58000,58000,0
20231103,190300,2554326100,58000,58000,58000,58000,0
20231103,190200,2554326100,58000,58000,58000,58000,0
20231103,190100,2554326100,58000,58000,58000,58000,0
20231103,190000,2554326100,58000,58000,58000,58000,0
20231103,185900,2554326100,58000,58000,58000,58000,0
20231103,185800,2554326100,58000,58000,58000,58000,0
20231103,185700,2554326100,58000,58000,58000,58000,0
20231103,185600,2554326100,58000,58000,58000,58000,0
20231103,185500,2554326100,58000,58000,58000,58000,0
20231103,185400,2554326100,58000,58000,58000,58000,866
20231103,185300,2554326100,58000,58000,58000,58000,0
20231103,185200,2554326100,58000,58000,58000,58000,0
20231103,185100,2554326100,58000,58000,58000,58000,0
20231103,185000,2554326100,58000,58000,58000,58000,0
20231103,184900,2554326100,58000,58000,58000,58000,0
20231103,184800,2554326100,58000,58000,58000,58000,0
20231103,184700,2554326100,58000,58000,58000,58000,0
20231103,184600,2554326100,58000,58000,58000,58000,0
20231103,184500,2554326100,58000,58000,58000,58000,0
20231103,184400,2554326100,58000,58000,58000,58000,0
20231103,184300,2554326100,58000,58000,58000,58000,0
20231103,184200,2554326100,58000,58000,58000,58000,0
20231103,184100,2554326100,58000,58000,58000,58000,0
20231103,184000,2554326100,58000,58000,58000,58000,0
20231103,183900,2554326100,58000,58000,58000,58000,0
20231103,183800,2554326100,58000,58000,58000,58000,0
20231103,183700,2554326100,58000,58000,58000,58000,0
20231103,183600,2554326100,58000,58000,58000,58000,0
20231103,183500,2554326100,58000,58000,58000,58000,0
20231103,183400,2554326100,58000,58000,58000,58000,0
20231103,183300,2554326100,58000,58000,58000,58000,0
20231103,183200,2554326100,58000,58000,58000,58000,0
20231103,183100,2554326100,58000,58000,58000,58000,0
20231103,183000,2554326100,58000,58000,58000,58000,0
20231103,182900,2554326100,58000,58000,58000,58000,0
20231103,182800,2554326100,58000,58000,58000,58000,0
20231103,182700,2554326100,58000,58000,58000,58000,0
20231103,182600,2554326100,58000,58000,58000,58000,0
20231103,182500,2554326100,58000,58000,58000,58000,0
20231103,182400,2554326100,58000,58000,58000,58000,866
20231103,182300,2554326100,58000,58000,58000,58000,0
20231103,182200,2554326100,58000,58000,58000,58000,0
20231103,182100,2554326100,58000,58000,58000,58000,0
20231103,182000,2554326100,58000,58000,58000,58000,0
20231103,181900,2554326100,58000,58000,58000,58000,0
20231103,181800,2554326100,58000,58000,58000,58000,0
20231103,181700,2554326100,58000,58000,58000,58000,0
20231103,181600,2554326100,58000,58000,58000,58000,0
20231103,181500,2554326100,58000,58000,58000,58000,0
20231103,181400,2554326100,58000,58000,58000,58000,0
20231103,181300,2554326100,58000,58000,58000,58000,0
20231103,181200,2554326100,58000,58000,58000,58000,0
20231103,181100,2554326100,58000,58000,58000,58000,0
20231103,181000,2554326100,58000,58000,58000,58000,0
20231103,180900,2554326100,58000,58000,58000,58000,0
20231103,180800,2554326100,58000,58000,58000,58000,0
20231103,180700,2554326100,58000,58000,58000,58000,0
20231103,180600,2554326100,58000,58000,58000,58000,0
20231103,180500,2554326100,58000,58000,58000,58000,0
20231103,180400,2554326100,58000,58000,58000,58000,0
20231103,180300,2554326100,58000,58000,58000,58000,0
20231103,180200,2554326100,58000,58000,58000,58000,0
20231103,180100,2554326100,58000,58000,58000,58000,0
20231103,180000,2554326100,58000,58000,58000,58000,0
20231103,175900,2554326100,58000,58000,58000,58000,0
20231103,175800,2554326100,58000,58000,58000,58000,0
20231103,175700,2554326100,58000,58000,58000,58000,0
20231103,175600,2554326100,58000,58000,58000,58000,0
20231103,175500,2554326100,58000,58000,58000,58000,0
20231103,175400,2554326100,58000,58000,58000,58000,866
20231103,175300,2554326100,58000,58000,58000,58000,0
20231103,175200,2554326100,58000,58000,58000,58000,0
20231103,175100,2554326100,58000,58000,58000,58000,0
20231103,175000,2554326100,58000,58000,58000,58000,0
20231103,174900,2554326100,58000,58000,58000,58000,0
20231103,174800,2554326100,58000,58000,58000,58000,0
20231103,174700,2554326100,58000,58000,58000,58000,0
20231103,174600,2554326100,58000,58000,58000,58000,0
20231103,174500,2554326100,58000,58000,58000,58000,0
20231103,174400,2554326100,58000,58000,58000,58000,0
20231103,174300,2554326100,58000,58000,58000,58000,0
20231103,174200,2554326100,58000,58000,58000,58000,0
20231103,174100,2554326100,58000,58000,58000,58000,0
20231103,174000,2554326100,58000,58000,58000,58000,0
20231103,173900,2554326100,58000,58000,58000,58000,0
20231103,173800,2554326100,58000,58000,58000,58000,0
20231103,173700,2554326100,58000,58000,58000,58000,0
20231103,173600,2554326100,58000,58000,58000,58000,0
20231103,173500,2554326100,58000,58000,58000,58000,0
20231103,173400,2554326100,58000,58000,58000,58000,0
20231103,173300,2554326100,58000,58000,58000,58000,0
20231103,173200,2554326100,58000,58000,58000,58000,0
20231103,173100,2554326100,58000,58000,58000,58000,0
20231103,173000,2554326100,58000,58000,58000,58000,0
20231103,172900,2554326100,58000,58000,58000,58000,0
20231103,172800,2554326100,58000,58000,58000,58000,0
20231103,172700,2554326100,58000,58000,58000,58000,0
20231103,172600,2554326100,58000,58000,58000,58000,0
20231103,172500,2554326100,58000,58000,58000,58000,0
20231103,172400,2554326100,58000,58000,58000,58000,866
20231103,172300,2554326100,58000,58000,58000,58000,0
20231103,172200,2554326100,58000,58000,58000,58000,0
20231103,172100,2554326100,58000,58000,58000,58000,0
20231103,172000,2554326100,58000,58000,58000,58000,0
20231103,171900,2554326100,58000,58000,58000,58000,0
20231103,171800,2554326100,58000,58000,58000,58000,0
20231103,171700,2554326100,58000,58000,58000,58000,0
20231103,171600,2554326100,58000,58000,58000,58000,0
20231103,171500,2554326100,58000,58000,58000,58000,0
20231103,171400,2554326100,58000,58000,58000,58000,0
20231103,171300,2554326100,58000,58000,58000,58000,0
20231103,171200,2554326100,58000,58000,58000,58000,0
20231103,171100,2554326100,58000,58000,58000,58000,0
20231103,171000,2554326100,58000,58000,58000,58000,0
20231103,170900,2554326100,58000,58000,58000,58000,0
20231103,170800,2554326100,58000,58000,58000,58000,0
20231103,170700,2554326100,58000,58000,58000,58000,0
20231103,170600,2554326100,58000,58000,58000,58000,0
20231103,170500,2554326100,58000,58000,58000,58000,0
20231103,170400,2554326100,58000,58000,58000,58000,0
20231103,170300,2554326100,58000,58000,58000,58000,0
20231103,170200,2554326100,58000,58000,58000,58000,0
20231103,170100,2554326100,58000,58000,58000,58000,0
20231103,170000,2554326100,58000,58000,58000,58000,0
20231103,165900,2554326100,58000,58000,58000,58000,0
20231103,165800,2554326100,58000,58000,58000,58000,0
20231103,165700,2554326100,58000,58000,58000,58000,0
20231103,165600,2554326100,58000,58000,58000,58000,0
20231103,165500,2554326100,58000,58000,58000,58000,0
20231103,165400,2554326100,58000,58000,58000,58000,866
20231103,165300,2554326100,58000,58000,58000,58000,0
20231103,165200,2554326100,58000,58000,58000,58000,0
20231103,165100,2554326100,58000,58000,58000,58000,0
20231103,165000,2554326100,58000,58000,58000,58000,0
20231103,164900,2554326100,58000,58000,58000,58000,0
20231103,164800,2554326100,58000,58000,58000,58000,0
20231103,164700,2554326100,58000,58000,58000,58000,0
20231103,164600,2554326100,58000,58000,58000,58000,0
20231103,164500,2554326100,58000,58000,58000,58000,0
20231103,164400,2554326100,58000,58000,58000,58000,0
20231103,164300,2554326100,58000,58000,58000,58000,0
20231103,164200,2554326100,58000,58000,58000,58000,0
20231103,164100,2554326100,58000,58000,58000,58000,0
20231103,164000,2554326100,58000,58000,58000,58000,0
20231103,163900,2554326100,58000,58000,58000,58000,0
20231103,163800,2554326100,58000,58000,58000,58000,0
20231103,163700,2554326100,58000,58000,58000,58000,0
20231103,163600,2554326100,58000,58000,58000,58000,0
20231103,163500,2554326100,58000,58000,58000,58000,0
20231103,163400,2554326100,58000,58000,58000,58000,0
20231103,163300,2554326100,58000,58000,58000,58000,0
20231103,163200,2554326100,58000,58000,58000,58000,0
20231103,163100,2554326100,58000,58000,58000,58000,0
20231103,163000,2554326100,58000,58000,58000,58000,0
20231103,162900,2554326100,58000,58000,58000,58000,0
20231103,162800,2554326100,58000,58000,58000,58000,0
20231103,162700,2554326100,58000,58000,58000,58000,0
20231103,162600,2554326100,58000,58000,58000,58000,0
20231103,162500,2554326100,58000,58000,58000,58000,0
20231103,162400,2554326100,58000,58000,58000,58000,866
20231103,162300,2554326100,58000,58000,58000,58000,0
20231103,162200,2554326100,58000,58000,58000,58000,0
20231103,162100,2554326100,58000,58000,58000,58000,0
20231103,162000,2554326100,58000,58000,58000,58000,0
20231103,161900,2554326100,58000,58000,58000,58000,0
20231103,161800,2554326100,58000,58000,58000,58000,0
20231103,161700,2554326100,58000,58000,58000,58000,0
20231103,161600,2554326100,58000,58000,58000,58000,0
20231103,161500,2554326100,58000,58000,58000,58000,0
20231103,161400,2554326100,58000,58000,58000,58000,0
20231103,161300,2554326100,58000,58000,58000,58000,0
20231103,161200,2554326100,58000,58000,58000,58000,0
20231103,161100,2554326100,58000,58000,58000,58000,0
20231103,161000,2554326100,58000,58000,58000,58000,0
20231103,160900,2554326100,58000,58000,58000,58000,0
20231103,160800,2554326100,58000,58000,58000,58000,0
20231103,160700,2554326100,58000,58000,58000,58000,0
20231103,160600,2554326100,58000,58000,58000,58000,0
20231103,160500,2554326100,58000,58000,58000,58000,0
20231103,160400,2554326100,58000,58000,58000,58000,0
20231103,160300,2554326100,58000,58000,58000,58000,0
20231103,160200,2554326100,58000,58000,58000,58000,0
20231103,160100,2554326100,58000,58000,58000,58000,0
20231103,160000,2554326100,58000,58000,58000,58000,0
20231103,155900,2554326100,58000,58000,58000,58000,0
20231103,155800,2554326100,58000,58000,58000,58000,0
20231103,155700,2554326100,58000,58000,58000,58000,0
20231103,155600,2554326100,58000,58000,58000,58000,0
20231103,155500,2554326100,58000,58000,58000,58000,0
20231103,155400,2554326100,58000,58000,58000,58000,866
20231103,155300,2554326100,58000,58000,58000,58000,0
20231103,155200,2554326100,58000,58000,58000,58000,0
20231103,155100,2554326100,58000,58000,58000,58000,0
20231103,155000,2554326100,58000,58000,58000,58000,0
20231103,154900,2554326100,58000,58000,58000,58000,0
20231103,154800,2554326100,58000,58000,58000,58000,0
20231103,154700,2554326100,58000,58000,58000,58000,0
20231103,154600,2554326100,58000,58000,58000,58000,0
20231103,154500,2554326100,58000,58000,58000,58000,0
20231103,154400,2554326100,58000,58000,58000,58000,0
20231103,154300,2554326100,58000,58000,58000,58000,0
20231103,154200,2554326100,58000,58000,58000,58000,0
20231103,154100,2554326100,58000,58000,58000,58000,0
20231103,154000,2554326100,58000,58000,58000,58000,0
20231103,153900,2554326100,58000,58000,58000,58000,0
20231103,153800,2554326100,58000,58000,58000,58000,0
20231103,153700,2554326100,58000,58000,58000,58000,0
20231103,153600,2554326100,58000,58000,58000,58000,0
20231103,153500,2554326100,58000,58000,58000,58000,0
20231103,153400,2554326100,58000,58000,58000,58000,0
20231103,153300,2554326100,58000,58000,58000,58000,0
20231103,153200,2554326100,58000,58000,58000,58000,0
20231103,153100,2554326100,58000,58000,58000,58000,0
20231103,153000,2554326100,58000,58000,58000,58000,866
20231103,152900,2504098100,57900,57900,57900,57900,0
20231103,152800,2504098100,57900,57900,57900,57900,0
20231103,152700,2504098100,57900,57900,57900,57900,0
20231103,152600,2504098100,57900,57900,57900,57900,0
20231103,152500,2504098100,57900,57900,57900,57900,0
20231103,152400,2504098100,57900,57900,57900,57900,0
20231103,152300,2504098100,57900,57900,57900,57900,0
20231103,152200,2504098100,57900,57900,57900,57900,0
20231103,152100,2504098100,57900,57900,57900,57900,0
20231103,152000,2504098100,57900,57900,57900,57900,0
20231103,151900,2504098100,57900,57900,58000,57900,39
20231103,151800,2501837200,57900,57900,57900,57900,11
20231103,151700,2501200300,58000,57900,58000,57900,44
20231103,151600,2498649400,58000,58000,58000,57900,161
20231103,151500,2489316300,57900,58000,58000,57900,64
20231103,151400,2485607600,58000,57900,58000,57900,4
20231103,151300,2485375800,58000,58000,58000,58000,237
20231103,151200,2471629800,58000,57900,58000,57900,4
20231103,151100,2471398000,58000,58000,58000,58000,4
20231103,151000,2471166000,57900,57900,58000,57900,42
20231103,150900,2468733000,58000,58000,58000,58000,7
20231103,150800,2468327000,58000,58000,58000,58000,20
20231103,150700,2467167000,57900,57900,57900,57900,94
20231103,150600,2461724400,57900,57800,57900,57800,254
20231103,150500,2447018500,57900,57900,57900,57900,3
20231103,150400,2446844800,57900,57900,57900,57900,53
20231103,150300,2443776100,57900,57900,57900,57900,2
20231103,150200,2443660300,57900,57900,57900,57900,17
20231103,150100,2442676000,57900,57800,57900,57800,175
20231103,150000,2432543800,57800,57900,57900,57800,6
20231103,145900,2432196800,57900,57800,57900,57800,47
20231103,145800,2429479500,57800,57900,57900,57800,23
20231103,145700,2428149900,57900,57900,57900,57900,2
20231103,145600,2428034100,57900,57900,57900,57900,0
20231103,145500,2428034100,57900,57900,57900,57900,2
20231103,145400,2427918300,57900,57900,57900,57900,12
20231103,145300,2427223500,57900,57900,57900,57900,2
20231103,145200,2427107700,57900,57800,57900,57800,56
20231103,145100,2423870700,57800,57800,57800,57700,1550
20231103,145000,2334360700,57900,57800,57900,57800,6
20231103,144900,2334013700,57800,57800,57900,57800,29
20231103,144800,2332337000,57800,57800,57900,57800,18
20231103,144700,2331295500,57900,57900,57900,57900,224
20231103,144600,2318325900,58000,58000,58000,57900,26
20231103,144500,2316820100,58000,57900,58000,57900,128
20231103,144400,2309408700,57900,57800,58000,57800,264
20231103,144300,2294123200,57900,57900,57900,57900,11
20231103,144200,2293486300,57900,57800,57900,57800,31
20231103,144100,2291691700,57900,57800,57900,57800,34
20231103,144000,2289723300,57900,58000,58000,57800,24
20231103,143900,2288334900,57900,57800,58000,57800,163
20231103,143800,2278897200,57900,57900,58000,57900,149
20231103,143700,2270265000,57900,57900,57900,57900,19
20231103,143600,2269164900,58000,57800,58000,57800,684
20231103,143500,2229557500,57900,57800,57900,57800,36
20231103,143400,2227474500,57900,57800,57900,57800,51
20231103,143300,2224526500,57800,57800,57900,57800,93
20231103,143200,2219149300,57800,57800,57900,57800,255
20231103,143100,2204410100,57900,57900,58000,57900,1670
20231103,143000,2107716800,57900,58000,58000,57900,22
20231103,142900,2106442800,57900,58000,58000,57900,13
20231103,142800,2105689900,57900,58000,58000,57900,39
20231103,142700,2103430000,57900,58000,58000,57900,40
20231103,142600,2101111800,58100,58000,58100,58000,13
20231103,142500,2100357600,58100,58000,58100,58000,27
20231103,142400,2098791400,58100,58100,58100,58000,8
20231103,142300,2098326900,58100,58000,58100,57900,245
20231103,142200,2084117000,58000,57900,58000,57900,5
20231103,142100,2083827300,57900,57900,58000,57900,20
20231103,142000,2082669000,58000,58000,58100,58000,25
20231103,141900,2081218800,58000,57900,58000,57900,30
20231103,141800,2079479200,57900,58000,58000,57900,61
20231103,141700,2075941600,58100,57900,58100,57900,30
20231103,141600,2074202600,57900,58000,58100,57900,179
20231103,141500,2063815500,58000,58000,58100,58000,191
20231103,141400,2052737300,58100,58000,58100,58000,12
20231103,141300,2052041100,58100,58000,58100,58000,5
20231103,141200,2051750900,58000,58000,58100,58000,25
20231103,141100,2050300700,58100,58000,58100,58000,17
20231103,141000,2049313500,58000,58100,58100,58000,21
20231103,140900,2048093800,58000,58100,58100,58000,18
20231103,140800,2047049600,58000,58000,58000,58000,40
20231103,140700,2044729600,58100,58000,58100,58000,60
20231103,140600,2041249400,58000,58000,58100,58000,22
20231103,140500,2039972800,58000,58000,58000,57900,515
20231103,140400,2010106900,58100,58100,58100,58000,414
20231103,140300,1986059500,58100,58000,58100,58000,303
20231103,140200,1968456800,58100,58000,58100,58000,21
20231103,140100,1967237600,58000,58000,58100,58000,25
20231103,140000,1965785900,58100,58000,58100,58000,279
20231103,135900,1949576200,58000,58100,58100,58000,209
20231103,135800,1937433700,58000,58000,58000,58000,15
20231103,135700,1936563700,58100,58100,58100,58000,43
20231103,135600,1934066100,58100,58000,58100,58000,39
20231103,135500,1931803900,58000,58000,58100,58000,58
20231103,135400,1928438300,58000,58000,58100,58000,25
20231103,135300,1926988100,58100,58000,58100,58000,10
20231103,135200,1926407900,58000,58000,58100,58000,9
20231103,135100,1925885700,58100,58000,58100,58000,19
20231103,135000,1924783400,58000,58100,58100,58000,208
20231103,134900,1912700900,58000,58000,58000,58000,12
20231103,134800,1912004900,58100,58100,58100,58000,74
20231103,134700,1907707600,58100,58000,58100,58000,55
20231103,134600,1904517400,58000,58000,58100,58000,43
20231103,134500,1902023200,58000,58000,58100,58000,22
20231103,134400,1900747000,58100,58000,58100,58000,41
20231103,134300,1898366800,58000,58000,58100,58000,20
20231103,134200,1897206600,58000,58000,58100,58000,17
20231103,134100,1896220400,58100,58000,58100,58000,6
20231103,134000,1895872100,58000,58100,58100,58000,16
20231103,133900,1894943800,58000,58000,58000,58000,210
20231103,133800,1882763800,58000,57900,58000,57900,12
20231103,133700,1882068700,58000,57900,58000,57900,20
20231103,133600,1880910400,57900,57900,58000,57900,14
20231103,133500,1880099500,58000,58000,58000,57900,120
20231103,133400,1873140200,58000,58000,58100,58000,29
20231103,133300,1871456800,58000,58000,58100,58000,47
20231103,133200,1868730500,58100,58000,58100,58000,7
20231103,133100,1868324200,58000,58100,58100,58000,13
20231103,133000,1867569600,58100,58100,58100,58100,4
20231103,132900,1867337200,58000,58000,58000,58000,13
20231103,132800,1866583200,58100,58000,58100,58000,4
20231103,132700,1866350900,58100,58000,58100,58000,4
20231103,132600,1866118600,58100,58000,58100,58000,8
20231103,132500,1865654300,58000,58000,58000,58000,241
20231103,132400,1851676300,58000,57900,58000,57900,4
20231103,132300,1851444400,57900,57900,58000,57900,33
20231103,132200,1849531900,57900,58000,58000,57900,10
20231103,132100,1848952400,58000,58000,58000,58000,3
20231103,132000,1848778400,57900,58000,58000,57900,16
20231103,131900,1847851500,58000,57900,58100,57900,23
20231103,131800,1846518100,57900,58000,58100,57900,213
20231103,131700,1834163900,58100,58000,58100,57900,11
20231103,131600,1833525700,57900,58000,58000,57900,262
20231103,131500,1818334100,58000,58000,58100,58000,12
20231103,131400,1817637800,58000,58000,58100,58000,18
20231103,131300,1816593500,58000,58000,58100,58000,8
20231103,131200,1816129200,58000,58000,58100,58000,9
20231103,131100,1815606900,58000,58100,58100,58000,12
20231103,131000,1814910600,58000,58000,58000,58000,14
20231103,130900,1814098600,58100,58000,58100,58000,20
20231103,130800,1812938300,58100,58000,58100,58000,14
20231103,130700,1812126000,58000,58000,58100,58000,25
20231103,130600,1810675700,58000,58000,58100,58000,113
20231103,130500,1804121400,58000,58000,58100,58000,21
20231103,130400,1802903100,58000,58100,58100,58000,571
20231103,130300,1769762200,58100,58200,58200,58100,207
20231103,130200,1757716900,58200,58300,58300,58200,9
20231103,130100,1757192400,58300,58300,58300,58300,3
20231103,130000,1757017500,58200,58200,58200,58200,5
20231103,125900,1756726500,58200,58200,58300,58200,9
20231103,125800,1756202400,58300,58300,58300,58300,3
20231103,125700,1756027500,58300,58200,58300,58200,6
20231103,125600,1755677900,58300,58300,58300,58300,8
20231103,125500,1755211500,58400,58400,58400,58200,1221
20231103,125400,1684117400,58300,58300,58400,58300,41
20231103,125300,1681726800,58300,58400,58400,58300,9
20231103,125200,1681201800,58400,58500,58500,58400,126
20231103,125100,1673843100,58400,58400,58400,58400,1
20231103,125000,1673784700,58500,58400,58500,58400,106
20231103,124900,1667593800,58500,58500,58500,58500,3
20231103,124800,1667418300,58500,58400,58500,58400,8
20231103,124700,1666950800,58500,58500,58500,58500,21
20231103,124600,1665722300,58400,58500,58500,58400,6
20231103,124500,1665371500,58500,58400,58500,58400,46
20231103,124400,1662682200,58400,58500,58500,58400,4
20231103,124300,1662448300,58500,58500,58500,58500,19
20231103,124200,1661336800,58400,58500,58500,58400,5
20231103,124100,1661044400,58400,58500,58500,58400,102
20231103,124000,1655085900,58500,58400,58500,58400,8
20231103,123900,1654618400,58500,58400,58500,58400,19
20231103,123800,1653507100,58500,58500,58500,58500,3
20231103,123700,1653331600,58500,58500,58500,58400,20
20231103,123600,1652161700,58400,58400,58500,58400,92
20231103,123500,1646788400,58400,58500,58500,58400,24
20231103,123400,1645384500,58500,58400,58500,58400,4
20231103,123300,1645150600,58400,58400,58500,58400,9
20231103,123200,1644624600,58400,58400,58400,58400,8
20231103,123100,1644157400,58500,58500,58500,58400,44
20231103,123000,1641583600,58500,58500,58500,58500,62
20231103,122900,1637956600,58500,58500,58500,58500,17
20231103,122800,1636962100,58500,58500,58600,58500,28
20231103,122700,1635324000,58500,58500,58600,58500,241
20231103,122600,1621225200,58600,58500,58600,58500,30
20231103,122500,1619469700,58600,58500,58600,58500,31
20231103,122400,1617653200,58600,58600,58600,58600,110
20231103,122300,1611207200,58600,58500,58600,58500,2858
20231103,122200,1443991700,58500,58500,58500,58500,79
20231103,122100,1439370200,58500,58400,58500,58400,67
20231103,122000,1435456800,58400,58200,58500,58200,4576
20231103,121900,1168486300,58200,58300,58300,58200,790
20231103,121800,1122466500,58300,58300,58300,58300,313
20231103,121700,1104218600,58200,58300,58300,58200,7
20231103,121600,1103810600,58300,58200,58300,58200,13
20231103,121500,1103053200,58200,58200,58300,58200,8
20231103,121400,1102587300,58200,58300,58300,58200,36
20231103,121300,1100489600,58200,58300,58300,58200,8
20231103,121200,1100023700,58200,58200,58300,58200,1195
20231103,121100,1030474200,58200,58200,58200,58200,5
20231103,121000,1030183200,58200,58100,58200,58100,5
20231103,120900,1029892400,58200,58200,58200,58200,7
20231103,120800,1029485000,58200,58200,58200,58100,52
20231103,120700,1026458700,58200,58100,58200,58100,4
20231103,120600,1026226000,58200,58200,58200,58200,4
20231103,120500,1025993200,58100,58200,58200,58100,26
20231103,120400,1024482300,58200,58200,58200,58200,3
20231103,120300,1024307700,58200,58100,58200,58100,23
20231103,120200,1022969200,58200,58200,58200,58200,3
20231103,120100,1022794600,58200,58100,58200,58100,4
20231103,120000,1022561900,58200,58100,58200,58100,9
20231103,115900,1022038700,58100,58100,58200,58100,12
20231103,115800,1021341200,58100,58100,58200,58100,36
20231103,115700,1019247100,58200,58200,58200,58100,5
20231103,115600,1018956200,58200,58100,58200,58000,271
20231103,115500,1003211600,58100,58100,58200,58000,1087
20231103,115400,940135700,58100,58200,58200,58100,5
20231103,115300,939844900,58100,58100,58100,58100,111
20231103,115200,933395800,58200,58100,58200,58100,17
20231103,115100,932407800,58100,58200,58200,58100,69
20231103,115000,928392200,58200,58100,58200,58100,4
20231103,114900,928159500,58200,58100,58200,58100,6
20231103,114800,927810600,58100,58200,58200,58100,8
20231103,114700,927345200,58100,58100,58200,58100,17
20231103,114600,926357200,58100,58100,58200,58100,24
20231103,114500,924961100,58100,58100,58200,58100,65
20231103,114400,921184300,58100,58200,58200,58100,8
20231103,114300,920719000,58100,58100,58100,58100,11
20231103,114200,920079900,58100,58100,58200,58100,8
20231103,114100,919614800,58100,58200,58200,58100,51
20231103,114000,916650400,58200,58100,58200,58100,9
20231103,113900,916127200,58100,58200,58200,58100,58
20231103,113800,912751800,58200,58100,58200,58100,7
20231103,113700,912344800,58200,58200,58200,58200,3
20231103,113600,912170200,58100,58300,58300,58100,348
20231103,113500,891916500,58200,58300,58300,58200,36
20231103,113400,889820900,58200,58200,58300,58200,1673
20231103,113300,792450600,58200,58100,58200,58000,14
20231103,113200,791637100,58200,57900,58200,57900,1690
20231103,113100,693462800,58000,58000,58000,58000,532
20231103,113000,662606800,58000,58000,58000,58000,8
20231103,112900,662142800,58000,58100,58100,58000,31
20231103,112800,660342600,58000,58000,58100,58000,8
20231103,112700,659878400,58000,58000,58000,58000,44
20231103,112600,657326400,58000,58100,58100,58000,16
20231103,112500,656397300,58100,58000,58100,58000,132
20231103,112400,648728800,58000,58000,58100,58000,162
20231103,112300,639332400,57900,58000,58000,57900,203
20231103,112200,627558500,58100,58000,58100,58000,8
20231103,112100,627094000,58100,58000,58100,58000,150
20231103,112000,618390200,58100,58000,58100,58000,122
20231103,111900,611302100,58000,58000,58000,58000,6
20231103,111800,610954100,58000,58000,58000,58000,3
20231103,111700,610780100,58100,58000,58100,58000,18
20231103,111600,609734700,58000,58000,58000,58000,14
20231103,111500,608922700,58000,58100,58100,58000,105
20231103,111400,602822600,58000,57900,58100,57900,551
20231103,111300,570863700,57900,57900,57900,57900,6
20231103,111200,570516300,57900,58000,58000,57900,25
20231103,111100,569066500,58000,57900,58000,57900,15
20231103,111000,568197100,57900,57900,57900,57900,9
20231103,110900,567676000,57900,57900,57900,57900,12
20231103,110800,566981200,58000,58000,58000,58000,2
20231103,110700,566865200,57900,57900,57900,57900,14
20231103,110600,566054600,57900,57900,57900,57900,6
20231103,110500,565707200,57900,57900,57900,57900,12
20231103,110400,565012400,57900,57900,57900,57900,20
20231103,110300,563854400,57900,57900,58000,57900,56
20231103,110200,560610000,57900,58000,58000,57900,14
20231103,110100,559798200,58000,58000,58000,58000,1
20231103,110000,559740200,57900,57900,58000,57900,32
20231103,105900,557885600,57900,57900,58000,57900,11
20231103,105800,557248200,57900,57900,57900,57900,77
20231103,105700,552789900,57900,57900,57900,57900,7
20231103,105600,552384600,57900,57900,57900,57900,10
20231103,105500,551805600,57900,57900,57900,57900,6
20231103,105400,551458200,57900,57900,57900,57900,29
20231103,105300,549779100,57900,57900,57900,57900,6
20231103,105200,549431700,57900,57900,57900,57900,3
20231103,105100,549258000,57900,58000,58000,57900,40
20231103,105000,546939300,58000,58000,58000,57900,472
20231103,104900,519563400,58100,58100,58100,58000,18
20231103,104800,518517800,58100,58000,58100,58000,33
20231103,104700,516601200,58100,58000,58100,58000,39
20231103,104600,514337100,58000,58000,58000,58000,2
20231103,104500,514221100,58000,58000,58000,58000,14
20231103,104400,513409100,58000,58000,58100,58000,670
20231103,104300,474482500,58000,58000,58100,58000,898
20231103,104200,422354900,57900,57900,58000,57900,229
20231103,104100,409074400,57900,57900,57900,57900,1
20231103,104000,409016500,58000,57900,58000,57900,21
20231103,103900,407798600,57900,57900,57900,57900,10
20231103,103800,407219600,57900,57900,57900,57900,53
20231103,103700,404150900,57900,57900,57900,57900,5
20231103,103600,403861400,57900,57900,57900,57800,31
20231103,103500,402067000,57800,57900,57900,57800,362
20231103,103400,381107300,57900,57900,57900,57900,1
20231103,103300,381049400,57700,57700,57900,57700,1246
20231103,103200,308927700,57700,57800,57800,57700,17
20231103,103100,307946700,57700,57800,57800,57700,162
20231103,103000,298592300,57800,57800,57800,57800,8
20231103,102900,298129900,57800,57800,57900,57800,35
20231103,102800,296104900,57800,57800,57800,57800,18
20231103,102700,295064500,57800,57800,57800,57800,28
20231103,102600,293446100,57800,57800,57800,57800,44
20231103,102500,290902900,57800,57800,57800,57800,44
20231103,102400,288359700,57800,57800,57800,57800,8
20231103,102300,287897300,57800,57800,57800,57800,8
20231103,102200,287434900,57800,57800,57800,57800,20
20231103,102100,286278900,57800,57800,57800,57800,7
20231103,102000,285874300,57800,57800,57800,57800,25
20231103,101900,284429300,57800,57900,57900,57800,16
20231103,101800,283503400,57900,57800,57900,57800,39
20231103,101700,281247700,57800,57800,57800,57800,5
20231103,101600,280958700,57800,57800,57800,57800,7
20231103,101500,280554100,57800,57800,57900,57800,10
20231103,101400,279976000,57800,57800,57900,57800,26
20231103,101300,278470900,57800,57800,57800,57800,24
20231103,101200,277083700,57800,57900,57900,57800,9
20231103,101100,276563400,57900,57800,57900,57800,12
20231103,101000,275869700,57800,57800,57900,57800,23
20231103,100900,274538300,57800,57800,57800,57800,44
20231103,100800,271995100,57800,57800,57800,57700,85
20231103,100700,267082800,57700,57700,57700,57700,15
20231103,100600,266217300,57700,57700,57700,57700,6
20231103,100500,265871100,57800,57700,57800,57700,6
20231103,100400,265524700,57700,57700,57700,57700,12
20231103,100300,264832300,57700,57700,57700,57700,6
20231103,100200,264486100,57700,57800,57800,57700,218
20231103,100100,251907200,57800,57700,57800,57700,34
20231103,100000,249943000,57800,57800,57900,57800,20
20231103,095900,248786900,57800,57700,57800,57700,6
20231103,095800,248440200,57800,57800,57800,57800,10
20231103,095700,247862200,57800,57800,57800,57800,4
20231103,095600,247631000,57800,57800,57800,57800,81
20231103,095500,242949200,57800,57800,57800,57800,33
20231103,095400,241041800,57700,57800,57800,57700,302
20231103,095300,223611300,57900,57900,57900,57900,67
20231103,095200,219732000,57900,57900,57900,57900,10
20231103,095100,219153000,57900,57900,57900,57900,17
20231103,095000,218168700,57800,57800,57800,57800,4
20231103,094900,217937500,57800,57700,57800,57700,18
20231103,094800,216898100,57700,57700,57700,57700,15
20231103,094700,216032600,57800,57800,57800,57800,15
20231103,094600,215165600,57800,57800,57800,57800,11
20231103,094500,214529800,57700,57700,57700,57700,5
20231103,094400,214241300,57800,57900,57900,57800,55
20231103,094300,211062200,57900,57900,57900,57900,1
20231103,094200,211004300,57900,57800,57900,57800,34
20231103,094100,209037400,57800,57800,57800,57800,12
20231103,094000,208343800,57800,57800,57800,57800,72
20231103,093900,204182200,57800,57800,57800,57800,5
20231103,093800,203893200,57800,57800,57800,57800,0
20231103,093700,203893200,57800,57800,57800,57800,24
20231103,093600,202506000,57800,57800,57800,57800,1
20231103,093500,202448200,57900,57900,57900,57900,100
20231103,093400,196658200,57800,57700,57800,57700,196
20231103,093300,185344700,57700,57600,57700,57600,21
20231103,093200,184135000,57600,57600,57600,57600,4
20231103,093100,183904600,57600,57700,57700,57600,20
20231103,093000,182751600,57700,57800,57800,57700,201
20231103,092900,171153800,57800,57700,57800,57700,12
20231103,092800,170460900,57700,57800,57800,57700,22
20231103,092700,169189800,57800,57700,57800,57700,6
20231103,092600,168843500,57800,57800,57800,57800,134
20231103,092500,161098300,57900,57900,57900,57900,20
20231103,092400,159940300,57800,57800,57800,57800,7
20231103,092300,159535700,57900,57900,57900,57900,0
20231103,092200,159535700,57900,57800,57900,57800,54
20231103,092100,156414200,57800,57900,58000,57700,777
20231103,092000,111449000,58000,57900,58000,57900,190
20231103,091900,100438000,57900,57900,57900,57900,0
20231103,091800,100438000,57900,57800,57900,57800,79
20231103,091700,95871400,57800,57800,57800,57800,31
20231103,091600,94079600,57800,57800,57800,57800,0
20231103,091500,94079600,57800,57900,57900,57800,42
20231103,091400,91651700,57800,58000,58000,57800,149
20231103,091300,83035400,58100,58100,58100,58100,0
20231103,091200,83035400,58100,58000,58100,58000,161
20231103,091100,73697100,58000,57900,58000,57900,31
20231103,091000,71901700,58000,58000,58000,58000,1
20231103,090900,71843700,58000,58000,58000,57900,33
20231103,090800,69932500,58000,57900,58100,57900,41
20231103,090700,67555300,58000,58000,58000,57800,20
20231103,090600,66396500,57900,58000,58000,57900,585
20231103,090500,32500600,57900,57900,57900,57900,0
20231103,090400,32500600,57900,58100,58100,57900,46
20231103,090300,29830000,58100,58100,58100,58000,106
20231103,090200,23681100,58100,58100,58100,58100,145
20231103,090100,15256600,58500,58400,58500,58100,63
20231103,090000,11583000,58500,58500,58500,58500,198