KissMeData/010620/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185400,11679861600,71400,71400,71400,71400,9146
20231102,185300,11679861600,71400,71400,71400,71400,0
20231102,185200,11679861600,71400,71400,71400,71400,0
20231102,185100,11679861600,71400,71400,71400,71400,0
20231102,185000,11679861600,71400,71400,71400,71400,0
20231102,184900,11679861600,71400,71400,71400,71400,0
20231102,184800,11679861600,71400,71400,71400,71400,0
20231102,184700,11679861600,71400,71400,71400,71400,0
20231102,184600,11679861600,71400,71400,71400,71400,0
20231102,184500,11679861600,71400,71400,71400,71400,0
20231102,184400,11679861600,71400,71400,71400,71400,0
20231102,184300,11679861600,71400,71400,71400,71400,0
20231102,184200,11679861600,71400,71400,71400,71400,0
20231102,184100,11679861600,71400,71400,71400,71400,0
20231102,184000,11679861600,71400,71400,71400,71400,0
20231102,183900,11679861600,71400,71400,71400,71400,0
20231102,183800,11679861600,71400,71400,71400,71400,0
20231102,183700,11679861600,71400,71400,71400,71400,0
20231102,183600,11679861600,71400,71400,71400,71400,0
20231102,183500,11679861600,71400,71400,71400,71400,0
20231102,183400,11679861600,71400,71400,71400,71400,0
20231102,183300,11679861600,71400,71400,71400,71400,0
20231102,183200,11679861600,71400,71400,71400,71400,0
20231102,183100,11679861600,71400,71400,71400,71400,0
20231102,183000,11679861600,71400,71400,71400,71400,0
20231102,182900,11679861600,71400,71400,71400,71400,0
20231102,182800,11679861600,71400,71400,71400,71400,0
20231102,182700,11679861600,71400,71400,71400,71400,0
20231102,182600,11679861600,71400,71400,71400,71400,0
20231102,182500,11679861600,71400,71400,71400,71400,0
20231102,182400,11679861600,71400,71400,71400,71400,9146
20231102,182300,11679861600,71400,71400,71400,71400,0
20231102,182200,11679861600,71400,71400,71400,71400,0
20231102,182100,11679861600,71400,71400,71400,71400,0
20231102,182000,11679861600,71400,71400,71400,71400,0
20231102,181900,11679861600,71400,71400,71400,71400,0
20231102,181800,11679861600,71400,71400,71400,71400,0
20231102,181700,11679861600,71400,71400,71400,71400,0
20231102,181600,11679861600,71400,71400,71400,71400,0
20231102,181500,11679861600,71400,71400,71400,71400,0
20231102,181400,11679861600,71400,71400,71400,71400,0
20231102,181300,11679861600,71400,71400,71400,71400,0
20231102,181200,11679861600,71400,71400,71400,71400,0
20231102,181100,11679861600,71400,71400,71400,71400,0
20231102,181000,11679861600,71400,71400,71400,71400,0
20231102,180900,11679861600,71400,71400,71400,71400,0
20231102,180800,11679861600,71400,71400,71400,71400,0
20231102,180700,11679861600,71400,71400,71400,71400,0
20231102,180600,11679861600,71400,71400,71400,71400,0
20231102,180500,11679861600,71400,71400,71400,71400,0
20231102,180400,11679861600,71400,71400,71400,71400,0
20231102,180300,11679861600,71400,71400,71400,71400,0
20231102,180200,11679861600,71400,71400,71400,71400,0
20231102,180100,11679861600,71400,71400,71400,71400,0
20231102,180000,11679861600,71400,71400,71400,71400,0
20231102,175900,11679861600,71400,71400,71400,71400,0
20231102,175800,11679861600,71400,71400,71400,71400,0
20231102,175700,11679861600,71400,71400,71400,71400,0
20231102,175600,11679861600,71400,71400,71400,71400,0
20231102,175500,11679861600,71400,71400,71400,71400,0
20231102,175400,11679861600,71400,71400,71400,71400,9146
20231102,175300,11679861600,71400,71400,71400,71400,0
20231102,175200,11679861600,71400,71400,71400,71400,0
20231102,175100,11679861600,71400,71400,71400,71400,0
20231102,175000,11679861600,71400,71400,71400,71400,0
20231102,174900,11679861600,71400,71400,71400,71400,0
20231102,174800,11679861600,71400,71400,71400,71400,0
20231102,174700,11679861600,71400,71400,71400,71400,0
20231102,174600,11679861600,71400,71400,71400,71400,0
20231102,174500,11679861600,71400,71400,71400,71400,0
20231102,174400,11679861600,71400,71400,71400,71400,0
20231102,174300,11679861600,71400,71400,71400,71400,0
20231102,174200,11679861600,71400,71400,71400,71400,0
20231102,174100,11679861600,71400,71400,71400,71400,0
20231102,174000,11679861600,71400,71400,71400,71400,0
20231102,173900,11679861600,71400,71400,71400,71400,0
20231102,173800,11679861600,71400,71400,71400,71400,0
20231102,173700,11679861600,71400,71400,71400,71400,0
20231102,173600,11679861600,71400,71400,71400,71400,0
20231102,173500,11679861600,71400,71400,71400,71400,0
20231102,173400,11679861600,71400,71400,71400,71400,0
20231102,173300,11679861600,71400,71400,71400,71400,0
20231102,173200,11679861600,71400,71400,71400,71400,0
20231102,173100,11679861600,71400,71400,71400,71400,0
20231102,173000,11679861600,71400,71400,71400,71400,0
20231102,172900,11679861600,71400,71400,71400,71400,0
20231102,172800,11679861600,71400,71400,71400,71400,0
20231102,172700,11679861600,71400,71400,71400,71400,0
20231102,172600,11679861600,71400,71400,71400,71400,0
20231102,172500,11679861600,71400,71400,71400,71400,0
20231102,172400,11679861600,71400,71400,71400,71400,9146
20231102,172300,11679861600,71400,71400,71400,71400,0
20231102,172200,11679861600,71400,71400,71400,71400,0
20231102,172100,11679861600,71400,71400,71400,71400,0
20231102,172000,11679861600,71400,71400,71400,71400,0
20231102,171900,11679861600,71400,71400,71400,71400,0
20231102,171800,11679861600,71400,71400,71400,71400,0
20231102,171700,11679861600,71400,71400,71400,71400,0
20231102,171600,11679861600,71400,71400,71400,71400,0
20231102,171500,11679861600,71400,71400,71400,71400,0
20231102,171400,11679861600,71400,71400,71400,71400,0
20231102,171300,11679861600,71400,71400,71400,71400,0
20231102,171200,11679861600,71400,71400,71400,71400,0
20231102,171100,11679861600,71400,71400,71400,71400,0
20231102,171000,11679861600,71400,71400,71400,71400,0
20231102,170900,11679861600,71400,71400,71400,71400,0
20231102,170800,11679861600,71400,71400,71400,71400,0
20231102,170700,11679861600,71400,71400,71400,71400,0
20231102,170600,11679861600,71400,71400,71400,71400,0
20231102,170500,11679861600,71400,71400,71400,71400,0
20231102,170400,11679861600,71400,71400,71400,71400,0
20231102,170300,11679861600,71400,71400,71400,71400,0
20231102,170200,11679861600,71400,71400,71400,71400,0
20231102,170100,11679861600,71400,71400,71400,71400,0
20231102,170000,11679861600,71400,71400,71400,71400,0
20231102,165900,11679861600,71400,71400,71400,71400,0
20231102,165800,11679861600,71400,71400,71400,71400,0
20231102,165700,11679861600,71400,71400,71400,71400,0
20231102,165600,11679861600,71400,71400,71400,71400,0
20231102,165500,11679861600,71400,71400,71400,71400,0
20231102,165400,11679861600,71400,71400,71400,71400,9146
20231102,165300,11679861600,71400,71400,71400,71400,0
20231102,165200,11679861600,71400,71400,71400,71400,0
20231102,165100,11679861600,71400,71400,71400,71400,0
20231102,165000,11679861600,71400,71400,71400,71400,0
20231102,164900,11679861600,71400,71400,71400,71400,0
20231102,164800,11679861600,71400,71400,71400,71400,0
20231102,164700,11679861600,71400,71400,71400,71400,0
20231102,164600,11679861600,71400,71400,71400,71400,0
20231102,164500,11679861600,71400,71400,71400,71400,0
20231102,164400,11679861600,71400,71400,71400,71400,0
20231102,164300,11679861600,71400,71400,71400,71400,0
20231102,164200,11679861600,71400,71400,71400,71400,0
20231102,164100,11679861600,71400,71400,71400,71400,0
20231102,164000,11679861600,71400,71400,71400,71400,0
20231102,163900,11679861600,71400,71400,71400,71400,0
20231102,163800,11679861600,71400,71400,71400,71400,0
20231102,163700,11679861600,71400,71400,71400,71400,0
20231102,163600,11679861600,71400,71400,71400,71400,0
20231102,163500,11679861600,71400,71400,71400,71400,0
20231102,163400,11679861600,71400,71400,71400,71400,0
20231102,163300,11679861600,71400,71400,71400,71400,0
20231102,163200,11679861600,71400,71400,71400,71400,0
20231102,163100,11679861600,71400,71400,71400,71400,0
20231102,163000,11679861600,71400,71400,71400,71400,0
20231102,162900,11679861600,71400,71400,71400,71400,0
20231102,162800,11679861600,71400,71400,71400,71400,0
20231102,162700,11679861600,71400,71400,71400,71400,0
20231102,162600,11679861600,71400,71400,71400,71400,0
20231102,162500,11679861600,71400,71400,71400,71400,0
20231102,162400,11679861600,71400,71400,71400,71400,9146
20231102,162300,11679861600,71400,71400,71400,71400,0
20231102,162200,11679861600,71400,71400,71400,71400,0
20231102,162100,11679861600,71400,71400,71400,71400,0
20231102,162000,11679861600,71400,71400,71400,71400,0
20231102,161900,11679861600,71400,71400,71400,71400,0
20231102,161800,11679861600,71400,71400,71400,71400,0
20231102,161700,11679861600,71400,71400,71400,71400,0
20231102,161600,11679861600,71400,71400,71400,71400,0
20231102,161500,11679861600,71400,71400,71400,71400,0
20231102,161400,11679861600,71400,71400,71400,71400,0
20231102,161300,11679861600,71400,71400,71400,71400,0
20231102,161200,11679861600,71400,71400,71400,71400,0
20231102,161100,11679861600,71400,71400,71400,71400,0
20231102,161000,11679861600,71400,71400,71400,71400,0
20231102,160900,11679861600,71400,71400,71400,71400,0
20231102,160800,11679861600,71400,71400,71400,71400,0
20231102,160700,11679861600,71400,71400,71400,71400,0
20231102,160600,11679861600,71400,71400,71400,71400,0
20231102,160500,11679861600,71400,71400,71400,71400,0
20231102,160400,11679861600,71400,71400,71400,71400,0
20231102,160300,11679861600,71400,71400,71400,71400,0
20231102,160200,11679861600,71400,71400,71400,71400,0
20231102,160100,11679861600,71400,71400,71400,71400,0
20231102,160000,11679861600,71400,71400,71400,71400,0
20231102,155900,11679861600,71400,71400,71400,71400,0
20231102,155800,11679861600,71400,71400,71400,71400,0
20231102,155700,11679861600,71400,71400,71400,71400,0
20231102,155600,11679861600,71400,71400,71400,71400,0
20231102,155500,11679861600,71400,71400,71400,71400,0
20231102,155400,11679861600,71400,71400,71400,71400,9146
20231102,155300,11679861600,71400,71400,71400,71400,0
20231102,155200,11679861600,71400,71400,71400,71400,0
20231102,155100,11679861600,71400,71400,71400,71400,0
20231102,155000,11679861600,71400,71400,71400,71400,0
20231102,154900,11679861600,71400,71400,71400,71400,0
20231102,154800,11679861600,71400,71400,71400,71400,0
20231102,154700,11679861600,71400,71400,71400,71400,0
20231102,154600,11679861600,71400,71400,71400,71400,0
20231102,154500,11679861600,71400,71400,71400,71400,0
20231102,154400,11679861600,71400,71400,71400,71400,0
20231102,154300,11679861600,71400,71400,71400,71400,0
20231102,154200,11679861600,71400,71400,71400,71400,0
20231102,154100,11679861600,71400,71400,71400,71400,0
20231102,154000,11679861600,71400,71400,71400,71400,0
20231102,153900,11679861600,71400,71400,71400,71400,0
20231102,153800,11679861600,71400,71400,71400,71400,0
20231102,153700,11679861600,71400,71400,71400,71400,0
20231102,153600,11679861600,71400,71400,71400,71400,0
20231102,153500,11679861600,71400,71400,71400,71400,0
20231102,153400,11679861600,71400,71400,71400,71400,0
20231102,153300,11679861600,71400,71400,71400,71400,0
20231102,153200,11679861600,71400,71400,71400,71400,0
20231102,153100,11679861600,71400,71400,71400,71400,0
20231102,153000,11679861600,71400,71400,71400,71400,9146
20231102,152900,11026837200,71500,71500,71500,71500,0
20231102,152800,11026837200,71500,71500,71500,71500,0
20231102,152700,11026837200,71500,71500,71500,71500,0
20231102,152600,11026837200,71500,71500,71500,71500,0
20231102,152500,11026837200,71500,71500,71500,71500,0
20231102,152400,11026837200,71500,71500,71500,71500,0
20231102,152300,11026837200,71500,71500,71500,71500,0
20231102,152200,11026837200,71500,71500,71500,71500,0
20231102,152100,11026837200,71500,71500,71500,71500,0
20231102,152000,11026837200,71500,71500,71500,71500,0
20231102,151900,11026837200,71500,71400,71500,71300,598
20231102,151800,10984138400,71300,71300,71400,71300,315
20231102,151700,10961664900,71300,71300,71400,71300,345
20231102,151600,10937060200,71300,71400,71400,71300,276
20231102,151500,10917377700,71400,71300,71400,71300,111
20231102,151400,10909452400,71400,71300,71400,71300,718
20231102,151300,10858241500,71300,71200,71300,71100,949
20231102,151200,10790683400,71200,71100,71200,71100,333
20231102,151100,10766989100,71200,71200,71200,71100,427
20231102,151000,10736607200,71200,71100,71200,71100,232
20231102,150900,10720097100,71200,71200,71200,71100,341
20231102,150800,10695841700,71200,71100,71200,71100,373
20231102,150700,10669301700,71100,71100,71200,71100,154
20231102,150600,10658350400,71100,71300,71300,71100,638
20231102,150500,10612929200,71300,71200,71300,71200,125
20231102,150400,10604025100,71300,71300,71300,71200,976
20231102,150300,10534510400,71300,71200,71300,71200,289
20231102,150200,10513909000,71300,71200,71300,71200,742
20231102,150100,10461010200,71200,71300,71300,71200,133
20231102,150000,10451528300,71300,71200,71300,71200,198
20231102,145900,10437415700,71200,71300,71400,71200,187
20231102,145800,10424083400,71300,71300,71400,71300,197
20231102,145700,10410035700,71300,71300,71400,71300,41
20231102,145600,10407111400,71300,71300,71400,71300,137
20231102,145500,10397337700,71300,71400,71400,71300,39
20231102,145400,10394556600,71300,71300,71400,71300,29
20231102,145300,10392487600,71300,71300,71400,71300,136
20231102,145200,10382785100,71300,71300,71400,71300,98
20231102,145100,10375797500,71300,71300,71400,71300,88
20231102,145000,10369521400,71300,71300,71400,71300,78
20231102,144900,10363957100,71400,71300,71400,71200,101
20231102,144800,10356758300,71400,71200,71400,71100,1435
20231102,144700,10254551500,71200,71200,71300,71200,1185
20231102,144600,10170170500,71200,71300,71300,71200,64
20231102,144500,10165611700,71300,71200,71400,71200,1759
20231102,144400,10040285700,71200,71100,71200,71100,171
20231102,144300,10028112600,71200,71200,71200,71100,1010
20231102,144200,9956204900,71300,71200,71400,71100,2990
20231102,144100,9743201700,71100,71300,71300,71100,113
20231102,144000,9735158200,71300,71200,71400,71100,251
20231102,143900,9717280700,71200,71400,71400,71200,251
20231102,143800,9699387000,71200,71200,71400,71200,168
20231102,143700,9687420000,71200,71400,71400,71200,203
20231102,143600,9672953000,71400,71300,71400,71200,179
20231102,143500,9660196500,71400,71300,71400,71300,216
20231102,143400,9644788600,71300,71200,71400,71200,176
20231102,143300,9632242300,71400,71300,71400,71200,394
20231102,143200,9604136100,71300,71300,71400,71300,152
20231102,143100,9593294100,71400,71400,71400,71200,302
20231102,143000,9571763400,71200,71400,71400,71200,200
20231102,142900,9557511900,71300,71300,71400,71200,297
20231102,142800,9536334900,71300,71300,71400,71300,198
20231102,142700,9522215100,71400,71300,71400,71300,196
20231102,142600,9508237200,71300,71300,71500,71300,232
20231102,142500,9491688300,71300,71300,71500,71300,228
20231102,142400,9475419100,71300,71400,71500,71300,313
20231102,142300,9453073400,71300,71300,71500,71300,232
20231102,142200,9436520200,71300,71400,71500,71300,339
20231102,142100,9412330800,71400,71400,71500,71400,263
20231102,142000,9393547700,71400,71400,71500,71400,107
20231102,141900,9385905500,71400,71400,71500,71400,537
20231102,141800,9347554500,71400,71400,71500,71400,158
20231102,141700,9336269900,71500,71400,71500,71400,143
20231102,141600,9326055400,71500,71400,71500,71400,185
20231102,141500,9312841100,71500,71400,71500,71400,111
20231102,141400,9304911800,71400,71400,71500,71400,21
20231102,141300,9303410700,71400,71500,71600,71400,1841
20231102,141200,9171788100,71600,71500,71600,71500,77
20231102,141100,9166281900,71500,71500,71600,71500,73
20231102,141000,9161062300,71500,71600,71600,71500,40
20231102,140900,9158199900,71600,71500,71600,71500,76
20231102,140800,9152763900,71500,71600,71600,71500,35
20231102,140700,9150260100,71500,71500,71600,71500,24
20231102,140600,9148542200,71600,71500,71600,71500,77
20231102,140500,9143033400,71500,71500,71600,71500,61
20231102,140400,9138668600,71600,71500,71600,71500,68
20231102,140300,9133800800,71500,71500,71600,71500,157
20231102,140200,9122574900,71500,71500,71500,71500,60
20231102,140100,9118284900,71500,71500,71600,71500,35
20231102,140000,9115782000,71500,71500,71600,71500,27
20231102,135900,9113851000,71500,71600,71600,71500,77
20231102,135800,9108343400,71500,71500,71600,71500,610
20231102,135700,9064719100,71600,71600,71600,71500,35
20231102,135600,9062214400,71500,71500,71600,71500,199
20231102,135500,9047976700,71500,71500,71600,71500,60
20231102,135400,9043682000,71600,71500,71600,71500,51
20231102,135300,9040032200,71500,71500,71600,71500,80
20231102,135200,9034307500,71600,71500,71600,71500,607
20231102,135100,8990892000,71500,71600,71600,71500,54
20231102,135000,8987028100,71500,71500,71600,71500,31
20231102,134900,8984809400,71500,71500,71600,71500,115
20231102,134800,8976581600,71500,71500,71600,71500,14
20231102,134700,8975580300,71500,71600,71600,71500,41
20231102,134600,8972645300,71500,71600,71600,71500,90
20231102,134500,8966208600,71600,71500,71600,71500,461
20231102,134400,8933202200,71500,71600,71600,71500,17
20231102,134300,8931985400,71500,71500,71600,71500,20
20231102,134200,8930555000,71600,71600,71600,71500,463
20231102,134100,8897413600,71500,71500,71600,71500,34
20231102,134000,8894980300,71500,71500,71600,71500,30
20231102,133900,8892833700,71500,71600,71700,71500,209
20231102,133800,8877868300,71500,71500,71600,71500,39
20231102,133700,8875077100,71500,71600,71600,71500,73
20231102,133600,8869850600,71500,71600,71700,71500,298
20231102,133500,8848512600,71500,71500,71600,71500,34
20231102,133400,8846079700,71500,71500,71600,71500,20
20231102,133300,8844649100,71500,71600,71600,71500,37
20231102,133200,8842002100,71500,71500,71600,71500,331
20231102,133100,8818329800,71500,71600,71600,71500,202
20231102,133000,8803869600,71500,71500,71500,71400,387
20231102,132900,8776200500,71400,71500,71500,71400,70
20231102,132800,8771200900,71500,71500,71500,71400,84
20231102,132700,8765196200,71400,71400,71500,71400,27
20231102,132600,8763268100,71400,71400,71400,71400,220
20231102,132500,8747560100,71400,71400,71500,71400,68
20231102,132400,8742699700,71500,71400,71500,71400,808
20231102,132300,8684980900,71400,71500,71500,71400,47
20231102,132200,8681621000,71500,71500,71600,71400,388
20231102,132100,8653879500,71600,71500,71600,71500,102
20231102,132000,8646585700,71600,71600,71600,71500,2373
20231102,131900,8476906000,71500,71500,71600,71500,90
20231102,131800,8470468000,71500,71600,71600,71500,68
20231102,131700,8465599600,71600,71600,71600,71500,139
20231102,131600,8455648700,71600,71600,71600,71500,116
20231102,131500,8447347600,71600,71600,71600,71500,39
20231102,131400,8444555800,71500,71500,71600,71500,67
20231102,131300,8439760300,71600,71600,71600,71500,66
20231102,131200,8435035100,71500,71600,71600,71500,82
20231102,131100,8429168800,71600,71600,71600,71500,73
20231102,131000,8423944400,71500,71600,71600,71500,51
20231102,130900,8420293200,71500,71500,71600,71500,138
20231102,130800,8410417100,71600,71600,71600,71500,51
20231102,130700,8406767000,71500,71500,71600,71500,88
20231102,130600,8400468400,71500,71500,71600,71500,48
20231102,130500,8397036100,71500,71500,71600,71500,61
20231102,130400,8392671300,71500,71600,71600,71500,46
20231102,130300,8389379300,71500,71500,71600,71400,1258
20231102,130200,8299368500,71400,71400,71500,71400,98
20231102,130100,8292366100,71400,71500,71500,71400,36
20231102,130000,8289793700,71400,71500,71500,71400,88
20231102,125900,8283505800,71400,71500,71500,71400,53
20231102,125800,8279720600,71400,71500,71500,71400,56
20231102,125700,8275718100,71500,71400,71500,71400,41
20231102,125600,8272789600,71500,71500,71500,71400,22
20231102,125500,8271217000,71400,71400,71500,71400,118
20231102,125400,8262789100,71400,71500,71500,71400,9
20231102,125300,8262146100,71400,71500,71500,71400,21
20231102,125200,8260645100,71500,71400,71500,71400,389
20231102,125100,8232837100,71400,71500,71500,71400,19
20231102,125000,8231479800,71400,71400,71500,71400,22
20231102,124900,8229907800,71400,71400,71500,71400,89
20231102,124800,8223549800,71400,71400,71500,71400,35
20231102,124700,8221050400,71500,71500,71500,71400,56
20231102,124600,8217046600,71400,71400,71500,71400,11
20231102,124500,8216260800,71500,71400,71500,71400,65
20231102,124400,8211618900,71500,71400,71500,71400,6
20231102,124300,8211190200,71400,71500,71500,71400,11
20231102,124200,8210404400,71400,71400,71400,71400,63
20231102,124100,8205906200,71500,71500,71500,71400,45
20231102,124000,8202691200,71400,71400,71400,71400,14
20231102,123900,8201691600,71400,71400,71500,71400,77
20231102,123800,8196193400,71400,71400,71400,71400,75
20231102,123700,8190838400,71500,71400,71500,71400,9
20231102,123600,8190195300,71400,71300,71400,71300,117
20231102,123500,8181842900,71400,71400,71400,71300,442
20231102,123400,8150288600,71300,71300,71400,71300,11
20231102,123300,8149503900,71400,71200,71400,71200,1346
20231102,123200,8053530000,71300,71300,71400,71200,665
20231102,123100,8006115900,71300,71300,71300,71300,22
20231102,123000,8004547300,71400,71300,71400,71300,31
20231102,122900,8002336100,71300,71300,71300,71300,115
20231102,122800,7994136600,71400,71300,71400,71300,11
20231102,122700,7993351500,71300,71300,71300,71300,77
20231102,122600,7987861400,71400,71300,71400,71300,19
20231102,122500,7986506300,71300,71300,71400,71300,284
20231102,122400,7966255000,71300,71300,71400,71300,568
20231102,122300,7925755400,71300,71300,71400,71300,37
20231102,122200,7923117000,71400,71400,71400,71300,55
20231102,122100,7919194600,71300,71300,71400,71300,48
20231102,122000,7915771800,71300,71300,71400,71300,44
20231102,121900,7912632600,71300,71300,71400,71300,51
20231102,121800,7908995900,71300,71400,71400,71300,61
20231102,121700,7904645900,71300,71300,71400,71300,37
20231102,121600,7902006000,71300,71300,71400,71300,35
20231102,121500,7899509500,71400,71300,71400,71300,101
20231102,121400,7892303800,71300,71300,71400,71300,52
20231102,121300,7888592100,71300,71400,71400,71300,60
20231102,121200,7884312600,71400,71300,71400,71300,55
20231102,121100,7880390200,71300,71300,71400,71300,30
20231102,121000,7878250700,71400,71300,71400,71300,32
20231102,120900,7875968800,71300,71400,71400,71300,54
20231102,120800,7872117600,71300,71400,71400,71300,28
20231102,120700,7870119900,71300,71300,71500,71300,20
20231102,120600,7868692700,71300,71300,71300,71300,4
20231102,120500,7868407500,71300,71300,71500,71300,61
20231102,120400,7864056000,71300,71300,71400,71300,137
20231102,120300,7854275400,71400,71400,71400,71300,1058
20231102,120200,7778791500,71400,71400,71500,71400,55
20231102,120100,7774863600,71500,71500,71500,71400,19
20231102,120000,7773506400,71400,71500,71500,71400,24
20231102,115900,7771790900,71500,71300,71500,71300,245
20231102,115800,7754301200,71300,71300,71400,71300,29
20231102,115700,7752231600,71300,71300,71400,71300,14
20231102,115600,7751233100,71300,71300,71400,71300,21
20231102,115500,7749734300,71300,71200,71400,71200,89
20231102,115400,7743387700,71400,71200,71400,71200,31
20231102,115300,7741176700,71200,71200,71300,71200,15
20231102,115200,7740107700,71400,71300,71400,71200,427
20231102,115100,7709658600,71300,71300,71400,71300,38
20231102,115000,7706946800,71300,71400,71400,71300,65
20231102,114900,7702306200,71300,71300,71400,71300,146
20231102,114800,7691888500,71300,71400,71500,71300,1915
20231102,114700,7555176200,71400,71400,71500,71400,19
20231102,114600,7553818100,71400,71500,71500,71400,66
20231102,114500,7549099500,71500,71400,71500,71400,123
20231102,114400,7540310500,71400,71500,71500,71400,258
20231102,114300,7521869600,71400,71400,71500,71400,40
20231102,114200,7519011900,71400,71400,71500,71400,95
20231102,114100,7512226800,71400,71400,71500,71400,12
20231102,114000,7511369500,71400,71400,71500,71400,20
20231102,113900,7509940100,71500,71400,71500,71400,285
20231102,113800,7489566800,71500,71400,71500,71400,936
20231102,113700,7422650600,71500,71500,71600,71400,1736
20231102,113600,7298524500,71500,71500,71600,71500,24
20231102,113500,7296806700,71500,71600,71600,71500,92
20231102,113400,7290224900,71600,71500,71600,71500,254
20231102,113300,7272058100,71600,71600,71600,71500,56
20231102,113200,7268051200,71600,71500,71600,71500,78
20231102,113100,7262472100,71500,71600,71600,71500,41
20231102,113000,7259536800,71600,71500,71600,71500,56
20231102,112900,7255528100,71600,71500,71600,71500,34
20231102,112800,7253095100,71600,71600,71600,71500,110
20231102,112700,7245227600,71600,71600,71600,71500,201
20231102,112600,7230836400,71500,71500,71600,71500,32
20231102,112500,7228546900,71500,71500,71600,71500,59
20231102,112400,7224327000,71500,71600,71700,71500,55
20231102,112300,7220388400,71500,71600,71600,71500,3
20231102,112200,7220173800,71600,71600,71700,71500,316
20231102,112100,7197547200,71500,71700,71700,71500,2121
20231102,112000,7045676200,71700,71600,71700,71600,18
20231102,111900,7044385900,71600,71700,71700,71600,58
20231102,111800,7040232300,71700,71700,71700,71600,80
20231102,111700,7034500600,71700,71700,71700,71600,209
20231102,111600,7019515500,71700,71500,71900,71500,2664
20231102,111500,6828575000,71500,71600,71600,71500,243
20231102,111400,6811180800,71500,71500,71500,71500,2
20231102,111300,6811037800,71500,71500,71600,71500,56
20231102,111200,6807032300,71500,71500,71600,71500,101
20231102,111100,6799810300,71600,71500,71600,71400,517
20231102,111000,6762839200,71500,71600,71600,71500,20
20231102,110900,6761408900,71600,71500,71600,71500,67
20231102,110800,6756617300,71500,71700,71800,71500,2099
20231102,110700,6606265500,71700,71800,71800,71600,971
20231102,110600,6536569600,71800,71800,71900,71800,89
20231102,110500,6530172900,71800,71900,71900,71800,47
20231102,110400,6526798000,71800,71900,71900,71800,79
20231102,110300,6521118100,71900,71900,71900,71800,4
20231102,110200,6520830700,71900,71800,71900,71800,522
20231102,110100,6483348200,71900,71800,71900,71700,649
20231102,110000,6436740400,71700,71700,71800,71700,66
20231102,105900,6432005000,71800,71700,71800,71700,59
20231102,105800,6427769100,71700,71700,71800,71700,19
20231102,105700,6426405300,71700,71700,71700,71700,243
20231102,105600,6408982200,71700,71600,71700,71600,48
20231102,105500,6405541000,71700,71600,71700,71600,499
20231102,105400,6369811000,71600,71700,71700,71500,251
20231102,105300,6351819200,71800,71600,71800,71500,387
20231102,105200,6324101100,71500,71500,71600,71500,474
20231102,105100,6290163300,71500,71500,71500,71500,3
20231102,105000,6289948800,71500,71500,71600,71500,29
20231102,104900,6287873700,71600,71500,71600,71500,16
20231102,104800,6286728500,71500,71500,71600,71500,290
20231102,104700,6265991500,71500,71800,71800,71500,1513
20231102,104600,6157590300,71800,71800,71900,71600,8950
20231102,104500,5516367700,71800,71800,71800,71700,79
20231102,104400,5510702300,71800,71700,71800,71500,2447
20231102,104300,5335429900,71600,71600,71700,71600,31
20231102,104200,5333208800,71600,71700,71800,71600,1110
20231102,104100,5253614200,71800,71700,71800,71600,2001
20231102,104000,5110093300,71700,71700,71700,71600,35
20231102,103900,5107584200,71700,71600,71700,71600,58
20231102,103800,5103427700,71700,71600,71700,71600,22
20231102,103700,5101850600,71700,71700,71700,71600,55
20231102,103600,5097907500,71600,71700,71700,71600,37
20231102,103500,5095255100,71600,71600,71700,71600,125
20231102,103400,5086298800,71700,71600,71700,71600,65
20231102,103300,5081638800,71700,71700,71700,71600,36
20231102,103200,5079058100,71700,71600,71700,71600,66
20231102,103100,5074326700,71700,71600,71700,71600,70
20231102,103000,5069307900,71600,71600,71700,71600,38
20231102,102900,5066584300,71700,71600,71700,71600,18
20231102,102800,5065294100,71700,71600,71700,71600,31
20231102,102700,5063071600,71700,71700,71800,71600,1489
20231102,102600,4956329900,71800,71600,71800,71600,432
20231102,102500,4925344300,71700,71600,71700,71600,38
20231102,102400,4922619800,71700,71700,71700,71600,18
20231102,102300,4921329500,71700,71700,71700,71600,44
20231102,102200,4918175000,71700,71800,71800,71600,936
20231102,102100,4851058100,71800,71600,71800,71600,889
20231102,102000,4787307200,71700,71700,71700,71600,40
20231102,101900,4784439500,71700,71700,71700,71600,70
20231102,101800,4779420900,71700,71700,71700,71600,126
20231102,101700,4770386800,71700,71700,71700,71600,50
20231102,101600,4766803600,71700,71700,71700,71600,346
20231102,101500,4742025400,71700,71600,71700,71600,100
20231102,101400,4734855800,71600,71600,71700,71600,28
20231102,101300,4732848500,71600,71700,71700,71600,27
20231102,101200,4730914300,71700,71700,71700,71600,73
20231102,101100,4725680300,71600,71700,71700,71600,27
20231102,101000,4723744500,71700,71700,71700,71600,4
20231102,100900,4723457800,71700,71600,71700,71600,658
20231102,100800,4676279300,71600,71600,71600,71600,3
20231102,100700,4676064500,71700,71600,71700,71600,34
20231102,100600,4673627000,71600,71700,71700,71600,29
20231102,100500,4671548000,71700,71600,71700,71600,786
20231102,100400,4615246500,71600,71600,71600,71500,130
20231102,100300,4605948600,71600,71700,71700,71500,1111
20231102,100200,4526402900,71700,71700,71700,71600,244
20231102,100100,4508926100,71700,71700,71700,71700,76
20231102,100000,4503476900,71600,71700,71700,71600,161
20231102,095900,4491934300,71700,71700,71700,71700,199
20231102,095800,4477666000,71700,71800,71800,71700,1559
20231102,095700,4365851100,71900,71800,71900,71800,22
20231102,095600,4364270500,71800,71800,71900,71800,559
20231102,095500,4324127700,71700,71700,71900,71700,2475
20231102,095400,4146521500,71800,71800,71800,71800,15
20231102,095300,4145444500,71700,71800,71800,71700,52
20231102,095200,4141714600,71700,71800,71800,71700,96
20231102,095100,4134825300,71700,71800,71800,71700,1158
20231102,095000,4051796600,71800,71700,71800,71700,20
20231102,094900,4050362200,71700,71500,71800,71500,1856
20231102,094800,3917437400,71500,71500,71500,71500,21
20231102,094700,3915935900,71500,71500,71500,71500,14
20231102,094600,3914934900,71500,71700,71800,71500,849
20231102,094500,3854127600,71700,71500,71800,71500,2378
20231102,094400,3683802800,71500,71500,71500,71500,166
20231102,094300,3671933800,71400,71400,71500,71400,130
20231102,094200,3662650800,71500,71500,71600,71500,314
20231102,094100,3640198200,71600,71600,71600,71600,64
20231102,094000,3635615800,71600,71600,71600,71600,38
20231102,093900,3632895000,71600,71400,71600,71400,400
20231102,093800,3604329600,71400,71400,71400,71300,394
20231102,093700,3576206000,71400,71500,71600,71400,582
20231102,093600,3534622900,71500,71500,71600,71500,59
20231102,093500,3530402300,71500,71500,71600,71400,271
20231102,093400,3511024900,71500,71500,71500,71400,234
20231102,093300,3494294100,71500,71500,71600,71500,416
20231102,093200,3464540500,71600,71600,71600,71500,287
20231102,093100,3443997800,71600,71600,71700,71600,208
20231102,093000,3429103600,71600,71500,71800,71500,2355
20231102,092900,3260479800,71500,71400,71500,71300,279
20231102,092800,3240551800,71400,71300,71400,71300,134
20231102,092700,3230987400,71400,71300,71400,71300,182
20231102,092600,3218005100,71400,71300,71400,71300,507
20231102,092500,3181854300,71300,71400,71400,71300,436
20231102,092400,3150725900,71400,71600,71600,71400,2245
20231102,092300,2990315500,71600,71600,71700,71600,944
20231102,092200,2922716300,71700,71700,71700,71700,35
20231102,092100,2920206800,71700,71700,71700,71700,108
20231102,092000,2912463200,71600,71700,71700,71500,1607
20231102,091900,2797377600,71700,71600,72000,71600,3605
20231102,091800,2538552300,71700,71700,71700,71600,605
20231102,091700,2495203600,71600,71900,72000,71600,3482
20231102,091600,2245322600,71900,71500,71900,71400,3052
20231102,091500,2026844700,71500,71300,71500,71300,1004
20231102,091400,1955190800,71300,71300,71500,71300,1608
20231102,091300,1840435300,71300,71300,71400,71200,365
20231102,091200,1814408100,71300,71300,71400,71200,765
20231102,091100,1759858200,71200,71200,71300,71100,2229
20231102,091000,1601110900,71200,71000,71400,70900,4870
20231102,090900,1254612400,71100,71200,71300,71000,2519
20231102,090800,1075398900,71200,71300,71400,71000,1385
20231102,090700,976842700,71300,71100,71400,71100,2439
20231102,090600,803041200,71100,71100,71100,71000,420
20231102,090500,773186200,71000,71000,71100,71000,1223
20231102,090400,686293800,71000,70700,71200,70700,930
20231102,090300,620226600,70700,71100,71200,70700,1889
20231102,090200,486088100,71100,70800,71400,70700,2561
20231102,090100,304054200,70800,70400,70800,70400,1299
20231102,090000,212346200,70400,70900,70900,70300,3005