KissMeData/001040/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,183300,10284746900,83200,83200,83200,83200,5870
20231101,183200,10284746900,83200,83200,83200,83200,0
20231101,183100,10284746900,83200,83200,83200,83200,0
20231101,183000,10284746900,83200,83200,83200,83200,0
20231101,182900,10284746900,83200,83200,83200,83200,0
20231101,182800,10284746900,83200,83200,83200,83200,0
20231101,182700,10284746900,83200,83200,83200,83200,0
20231101,182600,10284746900,83200,83200,83200,83200,0
20231101,182500,10284746900,83200,83200,83200,83200,0
20231101,182400,10284746900,83200,83200,83200,83200,0
20231101,182300,10284746900,83200,83200,83200,83200,0
20231101,182200,10284746900,83200,83200,83200,83200,0
20231101,182100,10284746900,83200,83200,83200,83200,0
20231101,182000,10284746900,83200,83200,83200,83200,0
20231101,181900,10284746900,83200,83200,83200,83200,0
20231101,181800,10284746900,83200,83200,83200,83200,0
20231101,181700,10284746900,83200,83200,83200,83200,0
20231101,181600,10284746900,83200,83200,83200,83200,0
20231101,181500,10284746900,83200,83200,83200,83200,0
20231101,181400,10284746900,83200,83200,83200,83200,0
20231101,181300,10284746900,83200,83200,83200,83200,0
20231101,181200,10284746900,83200,83200,83200,83200,0
20231101,181100,10284746900,83200,83200,83200,83200,0
20231101,181000,10284746900,83200,83200,83200,83200,0
20231101,180900,10284746900,83200,83200,83200,83200,0
20231101,180800,10284746900,83200,83200,83200,83200,0
20231101,180700,10284746900,83200,83200,83200,83200,0
20231101,180600,10284746900,83200,83200,83200,83200,0
20231101,180500,10284746900,83200,83200,83200,83200,0
20231101,180400,10284746900,83200,83200,83200,83200,0
20231101,180300,10284746900,83200,83200,83200,83200,5870
20231101,180200,10284746900,83200,83200,83200,83200,0
20231101,180100,10284746900,83200,83200,83200,83200,0
20231101,180000,10284746900,83200,83200,83200,83200,0
20231101,175900,10284746900,83200,83200,83200,83200,0
20231101,175800,10284746900,83200,83200,83200,83200,0
20231101,175700,10284746900,83200,83200,83200,83200,0
20231101,175600,10284746900,83200,83200,83200,83200,0
20231101,175500,10284746900,83200,83200,83200,83200,0
20231101,175400,10284746900,83200,83200,83200,83200,0
20231101,175300,10284746900,83200,83200,83200,83200,0
20231101,175200,10284746900,83200,83200,83200,83200,0
20231101,175100,10284746900,83200,83200,83200,83200,0
20231101,175000,10284746900,83200,83200,83200,83200,0
20231101,174900,10284746900,83200,83200,83200,83200,0
20231101,174800,10284746900,83200,83200,83200,83200,0
20231101,174700,10284746900,83200,83200,83200,83200,0
20231101,174600,10284746900,83200,83200,83200,83200,0
20231101,174500,10284746900,83200,83200,83200,83200,0
20231101,174400,10284746900,83200,83200,83200,83200,0
20231101,174300,10284746900,83200,83200,83200,83200,0
20231101,174200,10284746900,83200,83200,83200,83200,0
20231101,174100,10284746900,83200,83200,83200,83200,0
20231101,174000,10284746900,83200,83200,83200,83200,0
20231101,173900,10284746900,83200,83200,83200,83200,0
20231101,173800,10284746900,83200,83200,83200,83200,0
20231101,173700,10284746900,83200,83200,83200,83200,0
20231101,173600,10284746900,83200,83200,83200,83200,0
20231101,173500,10284746900,83200,83200,83200,83200,0
20231101,173400,10284746900,83200,83200,83200,83200,0
20231101,173300,10284746900,83200,83200,83200,83200,5870
20231101,173200,10284746900,83200,83200,83200,83200,0
20231101,173100,10284746900,83200,83200,83200,83200,0
20231101,173000,10284746900,83200,83200,83200,83200,0
20231101,172900,10284746900,83200,83200,83200,83200,0
20231101,172800,10284746900,83200,83200,83200,83200,0
20231101,172700,10284746900,83200,83200,83200,83200,0
20231101,172600,10284746900,83200,83200,83200,83200,0
20231101,172500,10284746900,83200,83200,83200,83200,0
20231101,172400,10284746900,83200,83200,83200,83200,0
20231101,172300,10284746900,83200,83200,83200,83200,0
20231101,172200,10284746900,83200,83200,83200,83200,0
20231101,172100,10284746900,83200,83200,83200,83200,0
20231101,172000,10284746900,83200,83200,83200,83200,0
20231101,171900,10284746900,83200,83200,83200,83200,0
20231101,171800,10284746900,83200,83200,83200,83200,0
20231101,171700,10284746900,83200,83200,83200,83200,0
20231101,171600,10284746900,83200,83200,83200,83200,0
20231101,171500,10284746900,83200,83200,83200,83200,0
20231101,171400,10284746900,83200,83200,83200,83200,0
20231101,171300,10284746900,83200,83200,83200,83200,0
20231101,171200,10284746900,83200,83200,83200,83200,0
20231101,171100,10284746900,83200,83200,83200,83200,0
20231101,171000,10284746900,83200,83200,83200,83200,0
20231101,170900,10284746900,83200,83200,83200,83200,0
20231101,170800,10284746900,83200,83200,83200,83200,0
20231101,170700,10284746900,83200,83200,83200,83200,0
20231101,170600,10284746900,83200,83200,83200,83200,0
20231101,170500,10284746900,83200,83200,83200,83200,0
20231101,170400,10284746900,83200,83200,83200,83200,0
20231101,170300,10284746900,83200,83200,83200,83200,5870
20231101,170200,10284746900,83200,83200,83200,83200,0
20231101,170100,10284746900,83200,83200,83200,83200,0
20231101,170000,10284746900,83200,83200,83200,83200,0
20231101,165900,10284746900,83200,83200,83200,83200,0
20231101,165800,10284746900,83200,83200,83200,83200,0
20231101,165700,10284746900,83200,83200,83200,83200,0
20231101,165600,10284746900,83200,83200,83200,83200,0
20231101,165500,10284746900,83200,83200,83200,83200,0
20231101,165400,10284746900,83200,83200,83200,83200,0
20231101,165300,10284746900,83200,83200,83200,83200,0
20231101,165200,10284746900,83200,83200,83200,83200,0
20231101,165100,10284746900,83200,83200,83200,83200,0
20231101,165000,10284746900,83200,83200,83200,83200,0
20231101,164900,10284746900,83200,83200,83200,83200,0
20231101,164800,10284746900,83200,83200,83200,83200,0
20231101,164700,10284746900,83200,83200,83200,83200,0
20231101,164600,10284746900,83200,83200,83200,83200,0
20231101,164500,10284746900,83200,83200,83200,83200,0
20231101,164400,10284746900,83200,83200,83200,83200,0
20231101,164300,10284746900,83200,83200,83200,83200,0
20231101,164200,10284746900,83200,83200,83200,83200,0
20231101,164100,10284746900,83200,83200,83200,83200,0
20231101,164000,10284746900,83200,83200,83200,83200,0
20231101,163900,10284746900,83200,83200,83200,83200,0
20231101,163800,10284746900,83200,83200,83200,83200,0
20231101,163700,10284746900,83200,83200,83200,83200,0
20231101,163600,10284746900,83200,83200,83200,83200,0
20231101,163500,10284746900,83200,83200,83200,83200,0
20231101,163400,10284746900,83200,83200,83200,83200,0
20231101,163300,10284746900,83200,83200,83200,83200,5870
20231101,163200,10284746900,83200,83200,83200,83200,0
20231101,163100,10284746900,83200,83200,83200,83200,0
20231101,163000,10284746900,83200,83200,83200,83200,0
20231101,162900,10284746900,83200,83200,83200,83200,0
20231101,162800,10284746900,83200,83200,83200,83200,0
20231101,162700,10284746900,83200,83200,83200,83200,0
20231101,162600,10284746900,83200,83200,83200,83200,0
20231101,162500,10284746900,83200,83200,83200,83200,0
20231101,162400,10284746900,83200,83200,83200,83200,0
20231101,162300,10284746900,83200,83200,83200,83200,0
20231101,162200,10284746900,83200,83200,83200,83200,0
20231101,162100,10284746900,83200,83200,83200,83200,0
20231101,162000,10284746900,83200,83200,83200,83200,0
20231101,161900,10284746900,83200,83200,83200,83200,0
20231101,161800,10284746900,83200,83200,83200,83200,0
20231101,161700,10284746900,83200,83200,83200,83200,0
20231101,161600,10284746900,83200,83200,83200,83200,0
20231101,161500,10284746900,83200,83200,83200,83200,0
20231101,161400,10284746900,83200,83200,83200,83200,0
20231101,161300,10284746900,83200,83200,83200,83200,0
20231101,161200,10284746900,83200,83200,83200,83200,0
20231101,161100,10284746900,83200,83200,83200,83200,0
20231101,161000,10284746900,83200,83200,83200,83200,0
20231101,160900,10284746900,83200,83200,83200,83200,0
20231101,160800,10284746900,83200,83200,83200,83200,0
20231101,160700,10284746900,83200,83200,83200,83200,0
20231101,160600,10284746900,83200,83200,83200,83200,0
20231101,160500,10284746900,83200,83200,83200,83200,0
20231101,160400,10284746900,83200,83200,83200,83200,0
20231101,160300,10284746900,83200,83200,83200,83200,5870
20231101,160200,10284746900,83200,83200,83200,83200,0
20231101,160100,10284746900,83200,83200,83200,83200,0
20231101,160000,10284746900,83200,83200,83200,83200,0
20231101,155900,10284746900,83200,83200,83200,83200,0
20231101,155800,10284746900,83200,83200,83200,83200,0
20231101,155700,10284746900,83200,83200,83200,83200,0
20231101,155600,10284746900,83200,83200,83200,83200,0
20231101,155500,10284746900,83200,83200,83200,83200,0
20231101,155400,10284746900,83200,83200,83200,83200,0
20231101,155300,10284746900,83200,83200,83200,83200,0
20231101,155200,10284746900,83200,83200,83200,83200,0
20231101,155100,10284746900,83200,83200,83200,83200,0
20231101,155000,10284746900,83200,83200,83200,83200,0
20231101,154900,10284746900,83200,83200,83200,83200,0
20231101,154800,10284746900,83200,83200,83200,83200,0
20231101,154700,10284746900,83200,83200,83200,83200,0
20231101,154600,10284746900,83200,83200,83200,83200,0
20231101,154500,10284746900,83200,83200,83200,83200,0
20231101,154400,10284746900,83200,83200,83200,83200,0
20231101,154300,10284746900,83200,83200,83200,83200,0
20231101,154200,10284746900,83200,83200,83200,83200,0
20231101,154100,10284746900,83200,83200,83200,83200,0
20231101,154000,10284746900,83200,83200,83200,83200,0
20231101,153900,10284746900,83200,83200,83200,83200,0
20231101,153800,10284746900,83200,83200,83200,83200,0
20231101,153700,10284746900,83200,83200,83200,83200,0
20231101,153600,10284746900,83200,83200,83200,83200,0
20231101,153500,10284746900,83200,83200,83200,83200,0
20231101,153400,10284746900,83200,83200,83200,83200,0
20231101,153300,10284746900,83200,83200,83200,83200,5870
20231101,153200,10284746900,83200,83200,83200,83200,0
20231101,153100,10284746900,83200,83200,83200,83200,0
20231101,153000,10284746900,83200,83200,83200,83200,5870
20231101,152900,9796362900,83100,83100,83100,83100,0
20231101,152800,9796362900,83100,83100,83100,83100,0
20231101,152700,9796362900,83100,83100,83100,83100,0
20231101,152600,9796362900,83100,83100,83100,83100,0
20231101,152500,9796362900,83100,83100,83100,83100,0
20231101,152400,9796362900,83100,83100,83100,83100,0
20231101,152300,9796362900,83100,83100,83100,83100,0
20231101,152200,9796362900,83100,83100,83100,83100,0
20231101,152100,9796362900,83100,83100,83100,83100,0
20231101,152000,9796362900,83100,83100,83100,83100,0
20231101,151900,9796362900,83100,83400,83400,83100,367
20231101,151800,9765794100,83400,83300,83400,83200,324
20231101,151700,9738793600,83300,83300,83400,83200,474
20231101,151600,9699288900,83300,83200,83300,83200,324
20231101,151500,9672302000,83200,82900,83200,82900,630
20231101,151400,9619991800,83000,82800,83000,82800,1561
20231101,151300,9490507000,82900,82900,82900,82800,176
20231101,151200,9475918800,82900,82900,82900,82800,150
20231101,151100,9463488300,82900,82900,82900,82800,165
20231101,151000,9449811400,82800,82900,82900,82800,148
20231101,150900,9437544400,82800,82900,82900,82800,208
20231101,150800,9420315800,82900,82900,82900,82800,268
20231101,150700,9398100300,82900,82800,82900,82800,115
20231101,150600,9388567500,82900,82900,83000,82800,260
20231101,150500,9367030600,82900,83000,83000,82800,424
20231101,150400,9331891700,83000,83000,83000,82900,136
20231101,150300,9320604500,83000,83100,83100,82900,317
20231101,150200,9294288500,83100,83000,83100,82900,419
20231101,150100,9259513700,82900,82900,83000,82900,72
20231101,150000,9253541500,82800,82900,82900,82800,385
20231101,145900,9221632900,82900,83000,83000,82900,254
20231101,145800,9200560700,83000,82900,83000,82800,571
20231101,145700,9153219900,82900,82900,82900,82800,207
20231101,145600,9136066900,82900,82900,82900,82800,261
20231101,145500,9114436000,82900,82900,82900,82800,163
20231101,145400,9100930500,82900,82900,82900,82700,253
20231101,145300,9079982800,82900,82800,82900,82700,266
20231101,145200,9057957700,82800,82800,82800,82700,154
20231101,145100,9045207100,82800,82900,83000,82700,485
20231101,145000,9005048100,82900,82900,83000,82700,314
20231101,144900,8979034800,82800,82800,82900,82700,160
20231101,144800,8965785700,82800,82800,82900,82700,286
20231101,144700,8942109000,82900,82700,82900,82600,292
20231101,144600,8917919800,82700,82800,82800,82600,207
20231101,144500,8900794000,82700,82800,82900,82600,138
20231101,144400,8889374100,82800,82700,82900,82600,525
20231101,144300,8845886200,82700,82800,82900,82600,219
20231101,144200,8827759400,82800,82800,82900,82500,791
20231101,144100,8762413400,82800,82800,82900,82700,218
20231101,144000,8744365900,82900,82800,82900,82700,166
20231101,143900,8730626300,82900,82700,82900,82700,100
20231101,143800,8722341900,82800,82900,82900,82700,279
20231101,143700,8699232800,82900,82900,83000,82800,131
20231101,143600,8688372700,83000,83000,83000,82800,276
20231101,143500,8665487800,82900,83000,83000,82600,472
20231101,143400,8626402700,83000,82700,83000,82700,293
20231101,143300,8602119000,82700,82800,82900,82700,293
20231101,143200,8577855500,82800,82900,82900,82700,191
20231101,143100,8562047000,82900,82900,82900,82800,120
20231101,143000,8552100500,82900,82900,82900,82700,274
20231101,142900,8529409000,82900,82700,82900,82700,105
20231101,142800,8520711200,82800,82900,83000,82700,194
20231101,142700,8504638800,82900,82900,83000,82800,328
20231101,142600,8477441100,82900,82900,83000,82800,332
20231101,142500,8449933200,82900,82900,83000,82800,212
20231101,142400,8432371800,82900,82900,83000,82700,245
20231101,142300,8412073200,82900,82900,82900,82800,112
20231101,142200,8402791200,82900,82900,82900,82800,217
20231101,142100,8384804200,82900,82900,82900,82800,212
20231101,142000,8367231900,82900,82900,83000,82700,542
20231101,141900,8322306200,82900,82800,82900,82700,545
20231101,141800,8277152600,82800,82600,82800,82600,270
20231101,141700,8254829700,82500,82800,82800,82500,476
20231101,141600,8215513300,82800,82700,82800,82600,141
20231101,141500,8203849700,82600,82700,82900,82600,283
20231101,141400,8180430900,82800,82800,82900,82700,498
20231101,141300,8139213100,82700,82600,82900,82600,382
20231101,141200,8107607100,82500,82600,82800,82500,196
20231101,141100,8091411600,82700,82500,82700,82500,352
20231101,141000,8062349200,82500,82700,82700,82500,289
20231101,140900,8038501100,82600,82600,82700,82500,320
20231101,140800,8012057300,82600,82600,82600,82500,249
20231101,140700,7991501700,82500,82700,82700,82500,207
20231101,140600,7974406100,82700,82700,82700,82600,151
20231101,140500,7961921600,82700,82600,82900,82600,526
20231101,140400,7918386600,82600,82500,82600,82500,140
20231101,140300,7906830800,82700,82700,82700,82500,114
20231101,140200,7897413400,82600,82600,82800,82500,631
20231101,140100,7845217900,82500,82700,82700,82500,111
20231101,140000,7836050700,82700,82800,82800,82600,143
20231101,135900,7824229600,82600,82600,82800,82600,344
20231101,135800,7795795000,82600,82600,82600,82500,134
20231101,135700,7784727500,82700,82700,82900,82600,2381
20231101,135600,7587597000,82600,82500,82800,82400,156
20231101,135500,7574712500,82400,82500,82700,82400,958
20231101,135400,7495537100,82500,82500,82700,82500,140
20231101,135300,7483982700,82700,82500,82700,82400,307
20231101,135200,7458638400,82600,82500,82600,82500,193
20231101,135100,7442706900,82500,82500,82600,82400,179
20231101,135000,7427938600,82400,82500,82500,82400,209
20231101,134900,7410699100,82400,82300,82500,82300,586
20231101,134800,7362394700,82300,82300,82400,82200,140
20231101,134700,7350871700,82400,82400,82400,82300,235
20231101,134600,7331517600,82200,82300,82400,82200,221
20231101,134500,7313336800,82200,82200,82200,82100,94
20231101,134400,7305610100,82300,82200,82400,82100,195
20231101,134300,7289569200,82200,82300,82300,82100,167
20231101,134200,7275842800,82300,82100,82300,82100,222
20231101,134100,7257591200,82200,82100,82200,82100,196
20231101,134000,7241489200,82000,82200,82300,82000,254
20231101,133900,7220623600,82300,82200,82300,82200,123
20231101,133800,7210505100,82200,82000,82300,82000,202
20231101,133700,7193910200,82200,82100,82200,82000,219
20231101,133600,7175944200,82200,82200,82400,82100,209
20231101,133500,7158752500,82200,82200,82300,82100,226
20231101,133400,7140170800,82200,82200,82400,82100,225
20231101,133300,7121677000,82200,82300,82300,82100,166
20231101,133200,7108023900,82300,82200,82300,82200,272
20231101,133100,7085648200,82100,82200,82300,82100,302
20231101,133000,7060834200,82200,82300,82300,82100,199
20231101,132900,7044482200,82300,82200,82300,82200,98
20231101,132800,7036423600,82200,82200,82300,82100,264
20231101,132700,7014721400,82300,82300,82300,82100,187
20231101,132600,6999342500,82300,82200,82400,82200,129
20231101,132500,6988728200,82300,82300,82400,82200,230
20231101,132400,6969800900,82300,82300,82300,82200,202
20231101,132300,6953185800,82200,82200,82400,82200,235
20231101,132200,6933851500,82200,82300,82400,82200,152
20231101,132100,6921348300,82300,82300,82300,82200,220
20231101,132000,6903254500,82300,82400,82400,82200,151
20231101,131900,6890826700,82400,82300,82400,82300,110
20231101,131800,6881772000,82200,82400,82400,82200,191
20231101,131700,6866056500,82400,82500,82600,82300,152
20231101,131600,6853528400,82500,82400,82500,82400,124
20231101,131500,6843302600,82500,82500,82500,82300,255
20231101,131400,6822291800,82500,82600,82700,82500,128
20231101,131300,6811719500,82700,82500,82700,82400,182
20231101,131200,6796695100,82600,82500,82600,82300,313
20231101,131100,6770884300,82500,82500,82500,82300,145
20231101,131000,6758930600,82400,82500,82500,82400,275
20231101,130900,6736252100,82400,82400,82500,82200,176
20231101,130800,6721753500,82400,82500,82500,82300,129
20231101,130700,6711121400,82500,82300,82500,82300,235
20231101,130600,6691759900,82300,82200,82300,82200,263
20231101,130500,6670118900,82200,82300,82300,82100,158
20231101,130400,6657131400,82100,82200,82300,82100,140
20231101,130300,6645630600,82300,82200,82300,82100,242
20231101,130200,6625738700,82100,82100,82200,82100,164
20231101,130100,6612269300,82100,82000,82200,81900,231
20231101,130000,6593298700,81900,82000,82100,81900,311
20231101,125900,6567789600,82100,82100,82100,81900,562
20231101,125800,6521679600,82200,82200,82200,82100,70
20231101,125700,6515928300,82200,82300,82300,82100,138
20231101,125600,6504586100,82000,82300,82300,82000,585
20231101,125500,6456541200,82300,82300,82300,82200,92
20231101,125400,6448974400,82300,82300,82300,82200,185
20231101,125300,6433753200,82300,82200,82300,82200,121
20231101,125200,6423804100,82300,82400,82400,82300,1261
20231101,125100,6320015900,82400,82400,82500,82300,139
20231101,125000,6308558300,82500,82500,82500,82300,201
20231101,124900,6291999000,82500,82300,82500,82300,90
20231101,124800,6284579100,82400,82400,82500,82300,210
20231101,124700,6267272200,82400,82500,82500,82300,231
20231101,124600,6248227700,82500,82500,82500,82400,114
20231101,124500,6238826700,82600,82500,82600,82400,224
20231101,124400,6220348100,82500,82400,82500,82400,182
20231101,124300,6205340200,82400,82500,82500,82300,178
20231101,124200,6190673500,82400,82400,82500,82300,270
20231101,124100,6168433200,82400,82400,82500,82300,171
20231101,124000,6154339000,82400,82400,82400,82300,110
20231101,123900,6145281600,82400,82400,82500,82200,147
20231101,123800,6133173300,82400,82600,82600,82300,747
20231101,123700,6071656400,82600,82600,82600,82500,88
20231101,123600,6064390400,82500,82600,82600,82400,120
20231101,123500,6054485900,82600,82700,82700,82400,173
20231101,123400,6040205000,82600,82600,82700,82600,217
20231101,123300,6022270300,82700,82600,82700,82600,259
20231101,123200,6000867000,82600,82500,82600,82500,202
20231101,123100,5984191200,82600,82600,82600,82500,145
20231101,123000,5972219300,82600,82500,82600,82400,169
20231101,122900,5958278700,82500,82600,82600,82300,210
20231101,122800,5940949600,82500,82600,82600,82300,261
20231101,122700,5919427000,82500,82500,82600,82400,164
20231101,122600,5905898100,82500,82400,82500,82300,161
20231101,122500,5892627400,82500,82600,82600,82400,131
20231101,122400,5881829200,82600,82400,82600,82400,139
20231101,122300,5870360600,82500,82300,82500,82200,309
20231101,122200,5844894500,82400,82400,82500,82300,121
20231101,122100,5834924000,82400,82400,82500,82300,193
20231101,122000,5819011800,82400,82500,82500,82300,207
20231101,121900,5801950300,82400,82500,82500,82300,197
20231101,121800,5785712600,82500,82400,82500,82400,250
20231101,121700,5765103100,82500,82400,82500,82300,163
20231101,121600,5751665300,82300,82500,82500,82300,185
20231101,121500,5736421200,82500,82500,82500,82400,215
20231101,121400,5718695500,82500,82500,82500,82400,143
20231101,121300,5706898200,82500,82500,82500,82400,250
20231101,121200,5686283100,82500,82500,82500,82200,192
20231101,121100,5670458900,82500,82500,82500,82400,135
20231101,121000,5659324100,82500,82400,82500,82200,211
20231101,120900,5641962800,82400,82400,82500,82300,105
20231101,120800,5633309400,82500,82500,82600,82300,235
20231101,120700,5613929100,82500,82500,82500,82200,164
20231101,120600,5600417500,82500,82600,82600,82500,54
20231101,120500,5595961500,82500,82400,82600,82300,274
20231101,120400,5573353800,82400,82500,82600,82400,300
20231101,120300,5548628600,82500,82500,82700,82500,98
20231101,120200,5540536200,82700,82700,82700,82400,221
20231101,120100,5522274500,82600,82600,82700,82400,128
20231101,120000,5511703500,82600,82800,82800,82600,149
20231101,115900,5499384800,82800,82500,82800,82500,198
20231101,115800,5483020700,82500,82600,82700,82500,169
20231101,115700,5469062600,82700,82700,82700,82500,78
20231101,115600,5462617500,82500,82600,82800,82400,228
20231101,115500,5443780500,82700,82500,82800,82500,120
20231101,115400,5433862200,82600,82600,82700,82400,170
20231101,115300,5419831900,82500,82400,82600,82400,130
20231101,115200,5409106300,82300,82500,82500,82300,223
20231101,115100,5390728700,82500,82500,82700,82400,283
20231101,115000,5367385400,82500,82500,82800,82500,183
20231101,114900,5352271600,82500,82700,82800,82400,253
20231101,114800,5331374600,82600,82700,82700,82600,83
20231101,114700,5324516400,82700,82900,82900,82700,134
20231101,114600,5313414600,82900,82800,82900,82600,423
20231101,114500,5278407200,82800,82800,82900,82700,133
20231101,114400,5267389200,82800,82900,82900,82600,113
20231101,114300,5258029800,82800,82800,82800,82600,199
20231101,114200,5241574800,82800,82700,82900,82700,145
20231101,114100,5229568200,82800,82800,82900,82700,127
20231101,114000,5219057000,82800,82700,82900,82600,166
20231101,113900,5205308100,82600,82800,82900,82600,257
20231101,113800,5184032700,82800,82800,82800,82700,146
20231101,113700,5171948200,82800,82800,82800,82700,164
20231101,113600,5158372100,82800,82700,82800,82600,220
20231101,113500,5140177200,82800,82800,82800,82700,104
20231101,113400,5131568800,82800,82700,82800,82700,161
20231101,113300,5118243200,82700,82800,82800,82700,199
20231101,113200,5101774900,82800,82700,82800,82700,188
20231101,113100,5086215200,82800,82700,82800,82600,240
20231101,113000,5066374900,82700,82600,82700,82500,477
20231101,112900,5026941700,82600,82600,82700,82600,162
20231101,112800,5013556900,82600,82600,82700,82500,171
20231101,112700,4999427600,82600,82600,82600,82500,142
20231101,112600,4987702900,82600,82500,82700,82400,288
20231101,112500,4963929300,82700,82500,82700,82500,168
20231101,112400,4950055600,82500,82500,82700,82400,185
20231101,112300,4934781900,82500,82600,82700,82400,223
20231101,112200,4916380200,82600,82600,82800,82500,135
20231101,112100,4905225400,82500,82800,82800,82400,207
20231101,112000,4888137300,82700,82500,82800,82500,136
20231101,111900,4876894000,82600,82700,82800,82500,218
20231101,111800,4858874900,82700,82700,82700,82600,268
20231101,111700,4836723500,82600,82700,82700,82500,117
20231101,111600,4827056200,82700,82500,82700,82400,278
20231101,111500,4804102900,82500,82500,82500,82300,130
20231101,111400,4793392700,82500,82700,82700,82500,55
20231101,111300,4788849100,82300,82600,82700,82300,334
20231101,111200,4761259600,82700,82600,82700,82400,68
20231101,111100,4755642000,82600,82500,82700,82400,290
20231101,111000,4731707700,82600,82500,82600,82100,281
20231101,110900,4708554300,82500,82300,82500,82200,138
20231101,110800,4697186600,82100,82600,82600,82100,199
20231101,110700,4680808000,82600,82400,82600,82400,152
20231101,110600,4668266700,82400,82500,82600,82200,193
20231101,110500,4652346900,82500,82600,82600,82200,226
20231101,110400,4633713600,82600,82600,82600,82500,78
20231101,110300,4627272400,82600,82400,82600,82300,290
20231101,110200,4603336700,82300,82500,82600,82200,136
20231101,110100,4592130200,82400,82300,82600,82300,149
20231101,110000,4579841400,82600,82500,82700,82300,439
20231101,105900,4543611200,82500,82700,82700,82200,221
20231101,105800,4525392900,82600,82600,82700,82500,150
20231101,105700,4513005800,82800,82700,82800,82400,416
20231101,105600,4478622800,82800,82900,82900,82300,281
20231101,105500,4455420300,82500,82800,82900,82500,411
20231101,105400,4421388300,82900,82800,83000,82800,215
20231101,105300,4403558800,82900,82900,83000,82700,560
20231101,105200,4357160800,83000,82900,83200,82900,183
20231101,105100,4341962500,83200,83100,83200,82900,188
20231101,105000,4326350700,83100,83100,83100,82800,311
20231101,104900,4300541100,83000,82900,83000,82900,161
20231101,104800,4287187600,83000,83100,83100,82800,271
20231101,104700,4264690400,83100,83100,83100,82800,264
20231101,104600,4242774300,83000,83100,83100,82900,229
20231101,104500,4223760700,83100,83200,83300,83000,183
20231101,104400,4208550100,83200,83200,83300,83000,406
20231101,104300,4174771600,83200,83300,83300,83200,309
20231101,104200,4149038200,83300,83200,83300,83200,112
20231101,104100,4139713200,83300,83200,83300,83000,203
20231101,104000,4122827200,83300,83300,83300,83000,225
20231101,103900,4104119500,83000,83200,83300,83000,380
20231101,103800,4072523700,83200,83200,83200,83100,109
20231101,103700,4063457400,83100,83100,83200,83000,288
20231101,103600,4039520500,83000,83200,83200,83000,282
20231101,103500,4016070600,83200,83100,83200,83100,293
20231101,103400,3991715900,83100,83000,83100,82800,386
20231101,103300,3959683200,82900,83000,83100,82800,279
20231101,103200,3936541200,83000,82900,83100,82900,273
20231101,103100,3913866700,83000,82800,83100,82600,380
20231101,103000,3882353700,83000,82800,83000,82600,298
20231101,102900,3857666500,82800,83000,83000,82600,219
20231101,102800,3839533700,83000,82800,83000,82800,219
20231101,102700,3821368800,82800,82800,82900,82500,267
20231101,102600,3799296100,82800,82700,82800,82500,281
20231101,102500,3776057900,82800,82800,82800,82700,149
20231101,102400,3763721900,82800,82900,83000,82500,370
20231101,102300,3733086700,82900,82900,83000,82800,104
20231101,102200,3724463600,82800,82800,83000,82700,190
20231101,102100,3708709500,83000,83000,83000,82600,296
20231101,102000,3684184000,82900,83000,83000,82900,58
20231101,101900,3679372700,83000,83000,83000,82800,380
20231101,101800,3647847600,83000,82900,83000,82800,235
20231101,101700,3628353700,82900,82900,83100,82700,624
20231101,101600,3576593900,82900,82800,82900,82700,516
20231101,101500,3533846100,82800,82600,82900,82600,155
20231101,101400,3521021500,82600,82800,82800,82600,109
20231101,101300,3512006600,82800,82600,82900,82600,360
20231101,101200,3482179900,82800,82700,82800,82600,1372
20231101,101100,3368647600,82700,82600,82700,82500,388
20231101,101000,3336595900,82500,82500,82600,82500,105
20231101,100900,3327932800,82400,82400,82600,82100,675
20231101,100800,3272360100,82600,82400,82600,82400,303
20231101,100700,3247371100,82400,82300,82400,82300,81
20231101,100600,3240699500,82300,82500,82600,82100,453
20231101,100500,3203388200,82500,82500,82500,82100,379
20231101,100400,3172187300,82500,82500,82600,82300,218
20231101,100300,3154210000,82400,82600,82700,82300,370
20231101,100200,3123677400,82600,82400,82600,82000,560
20231101,100100,3077603900,82400,82200,82400,82200,339
20231101,100000,3049697900,82200,82100,82200,82000,243
20231101,095900,3029745000,82100,82200,82300,81900,281
20231101,095800,3006662400,82100,82100,82100,81900,425
20231101,095700,2971790000,82100,81900,82100,81900,562
20231101,095600,2925706400,81900,81700,82000,81700,749
20231101,095500,2864447300,81700,81600,81700,81500,826
20231101,095400,2797013100,81500,81500,81600,81400,469
20231101,095300,2758811000,81500,81600,81600,81400,241
20231101,095200,2739178200,81600,81700,81700,81500,396
20231101,095100,2706867200,81600,81700,81700,81500,1386
20231101,095000,2593864700,81600,81700,81700,81600,252
20231101,094900,2573290400,81600,81700,81800,81600,1076
20231101,094800,2485397300,81700,81600,81700,81600,567
20231101,094700,2439077800,81700,81700,81800,81600,334
20231101,094600,2411801100,81700,81800,81800,81700,736
20231101,094500,2351629500,81800,81800,82000,81700,565
20231101,094400,2305383700,81700,82100,82200,81700,2945
20231101,094300,2063846200,82200,82400,82400,82100,1639
20231101,094200,1929108300,82300,82400,82400,82300,355
20231101,094100,1899886900,82400,82300,82400,82300,789
20231101,094000,1834934200,82400,82200,82400,82200,295
20231101,093900,1810649400,82200,82400,82700,82200,1064
20231101,093800,1722990800,82500,82700,82700,82400,211
20231101,093700,1705583200,82600,82700,82900,82500,213
20231101,093600,1687983100,82800,82700,83000,82700,475
20231101,093500,1648627000,82700,83000,83000,82600,317
20231101,093400,1622382100,83000,82600,83000,82600,917
20231101,093300,1546384500,82700,82600,82800,82400,627
20231101,093200,1494582800,82600,82500,82600,82400,377
20231101,093100,1463493700,82500,82500,82500,82400,210
20231101,093000,1446180300,82600,82500,82900,82300,747
20231101,092900,1384462600,82500,82700,82700,82500,314
20231101,092800,1358523300,82700,82700,82700,82500,243
20231101,092700,1338447600,82700,82400,82800,82200,922
20231101,092600,1262392800,82400,82600,82600,82300,389
20231101,092500,1230304800,82700,82500,82700,82500,303
20231101,092400,1205278800,82500,82800,82900,82500,538
20231101,092300,1160788600,82900,82900,82900,82700,240
20231101,092200,1140921500,82900,82800,83000,82800,399
20231101,092100,1107862100,82800,83000,83000,82700,832
20231101,092000,1038914100,83000,83200,83200,83000,298
20231101,091900,1014173100,83200,83200,83300,83200,301
20231101,091800,989121700,83200,83100,83300,83100,556
20231101,091700,942840000,83000,83100,83100,83000,397
20231101,091600,909877400,83100,83200,83200,83000,140
20231101,091500,898243300,83100,83000,83200,83000,293
20231101,091400,873898100,82900,83000,83100,82900,347
20231101,091300,845093000,83100,83100,83200,82900,306
20231101,091200,819684500,83100,82900,83100,82900,297
20231101,091100,795016700,83000,82600,83100,82600,820
20231101,091000,727072800,82500,82400,82800,82300,603
20231101,090900,677319000,82400,82500,82500,82200,432
20231101,090800,641747200,82500,82600,82600,82200,635
20231101,090700,589417900,82600,82500,82800,82300,430
20231101,090600,553950000,82500,82900,82900,82400,1166
20231101,090500,457695800,82900,82700,83100,82700,639
20231101,090400,404754500,82700,82900,83000,82700,837
20231101,090300,335381600,83200,82900,83300,82900,419
20231101,090200,300587600,82900,83000,83200,82800,1158
20231101,090100,204460200,83000,84200,84200,83000,923
20231101,090000,127253200,84700,85300,85300,84200,1496