KissMeData/025900/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190900,6208187300,63000,63000,63000,63000,2417
20231102,190800,6208187300,63000,63000,63000,63000,0
20231102,190700,6208187300,63000,63000,63000,63000,0
20231102,190600,6208187300,63000,63000,63000,63000,0
20231102,190500,6208187300,63000,63000,63000,63000,0
20231102,190400,6208187300,63000,63000,63000,63000,0
20231102,190300,6208187300,63000,63000,63000,63000,0
20231102,190200,6208187300,63000,63000,63000,63000,0
20231102,190100,6208187300,63000,63000,63000,63000,0
20231102,190000,6208187300,63000,63000,63000,63000,0
20231102,185900,6208187300,63000,63000,63000,63000,0
20231102,185800,6208187300,63000,63000,63000,63000,0
20231102,185700,6208187300,63000,63000,63000,63000,0
20231102,185600,6208187300,63000,63000,63000,63000,0
20231102,185500,6208187300,63000,63000,63000,63000,0
20231102,185400,6208187300,63000,63000,63000,63000,0
20231102,185300,6208187300,63000,63000,63000,63000,0
20231102,185200,6208187300,63000,63000,63000,63000,0
20231102,185100,6208187300,63000,63000,63000,63000,0
20231102,185000,6208187300,63000,63000,63000,63000,0
20231102,184900,6208187300,63000,63000,63000,63000,0
20231102,184800,6208187300,63000,63000,63000,63000,0
20231102,184700,6208187300,63000,63000,63000,63000,0
20231102,184600,6208187300,63000,63000,63000,63000,0
20231102,184500,6208187300,63000,63000,63000,63000,0
20231102,184400,6208187300,63000,63000,63000,63000,0
20231102,184300,6208187300,63000,63000,63000,63000,0
20231102,184200,6208187300,63000,63000,63000,63000,0
20231102,184100,6208187300,63000,63000,63000,63000,0
20231102,184000,6208187300,63000,63000,63000,63000,0
20231102,183900,6208187300,63000,63000,63000,63000,2417
20231102,183800,6208187300,63000,63000,63000,63000,0
20231102,183700,6208187300,63000,63000,63000,63000,0
20231102,183600,6208187300,63000,63000,63000,63000,0
20231102,183500,6208187300,63000,63000,63000,63000,0
20231102,183400,6208187300,63000,63000,63000,63000,0
20231102,183300,6208187300,63000,63000,63000,63000,0
20231102,183200,6208187300,63000,63000,63000,63000,0
20231102,183100,6208187300,63000,63000,63000,63000,0
20231102,183000,6208187300,63000,63000,63000,63000,0
20231102,182900,6208187300,63000,63000,63000,63000,0
20231102,182800,6208187300,63000,63000,63000,63000,0
20231102,182700,6208187300,63000,63000,63000,63000,0
20231102,182600,6208187300,63000,63000,63000,63000,0
20231102,182500,6208187300,63000,63000,63000,63000,0
20231102,182400,6208187300,63000,63000,63000,63000,0
20231102,182300,6208187300,63000,63000,63000,63000,0
20231102,182200,6208187300,63000,63000,63000,63000,0
20231102,182100,6208187300,63000,63000,63000,63000,0
20231102,182000,6208187300,63000,63000,63000,63000,0
20231102,181900,6208187300,63000,63000,63000,63000,0
20231102,181800,6208187300,63000,63000,63000,63000,0
20231102,181700,6208187300,63000,63000,63000,63000,0
20231102,181600,6208187300,63000,63000,63000,63000,0
20231102,181500,6208187300,63000,63000,63000,63000,0
20231102,181400,6208187300,63000,63000,63000,63000,0
20231102,181300,6208187300,63000,63000,63000,63000,0
20231102,181200,6208187300,63000,63000,63000,63000,0
20231102,181100,6208187300,63000,63000,63000,63000,0
20231102,181000,6208187300,63000,63000,63000,63000,0
20231102,180900,6208187300,63000,63000,63000,63000,2417
20231102,180800,6208187300,63000,63000,63000,63000,0
20231102,180700,6208187300,63000,63000,63000,63000,0
20231102,180600,6208187300,63000,63000,63000,63000,0
20231102,180500,6208187300,63000,63000,63000,63000,0
20231102,180400,6208187300,63000,63000,63000,63000,0
20231102,180300,6208187300,63000,63000,63000,63000,0
20231102,180200,6208187300,63000,63000,63000,63000,0
20231102,180100,6208187300,63000,63000,63000,63000,0
20231102,180000,6208187300,63000,63000,63000,63000,0
20231102,175900,6208187300,63000,63000,63000,63000,0
20231102,175800,6208187300,63000,63000,63000,63000,0
20231102,175700,6208187300,63000,63000,63000,63000,0
20231102,175600,6208187300,63000,63000,63000,63000,0
20231102,175500,6208187300,63000,63000,63000,63000,0
20231102,175400,6208187300,63000,63000,63000,63000,0
20231102,175300,6208187300,63000,63000,63000,63000,0
20231102,175200,6208187300,63000,63000,63000,63000,0
20231102,175100,6208187300,63000,63000,63000,63000,0
20231102,175000,6208187300,63000,63000,63000,63000,0
20231102,174900,6208187300,63000,63000,63000,63000,0
20231102,174800,6208187300,63000,63000,63000,63000,0
20231102,174700,6208187300,63000,63000,63000,63000,0
20231102,174600,6208187300,63000,63000,63000,63000,0
20231102,174500,6208187300,63000,63000,63000,63000,0
20231102,174400,6208187300,63000,63000,63000,63000,0
20231102,174300,6208187300,63000,63000,63000,63000,0
20231102,174200,6208187300,63000,63000,63000,63000,0
20231102,174100,6208187300,63000,63000,63000,63000,0
20231102,174000,6208187300,63000,63000,63000,63000,0
20231102,173900,6208187300,63000,63000,63000,63000,2417
20231102,173800,6208187300,63000,63000,63000,63000,0
20231102,173700,6208187300,63000,63000,63000,63000,0
20231102,173600,6208187300,63000,63000,63000,63000,0
20231102,173500,6208187300,63000,63000,63000,63000,0
20231102,173400,6208187300,63000,63000,63000,63000,0
20231102,173300,6208187300,63000,63000,63000,63000,0
20231102,173200,6208187300,63000,63000,63000,63000,0
20231102,173100,6208187300,63000,63000,63000,63000,0
20231102,173000,6208187300,63000,63000,63000,63000,0
20231102,172900,6208187300,63000,63000,63000,63000,0
20231102,172800,6208187300,63000,63000,63000,63000,0
20231102,172700,6208187300,63000,63000,63000,63000,0
20231102,172600,6208187300,63000,63000,63000,63000,0
20231102,172500,6208187300,63000,63000,63000,63000,0
20231102,172400,6208187300,63000,63000,63000,63000,0
20231102,172300,6208187300,63000,63000,63000,63000,0
20231102,172200,6208187300,63000,63000,63000,63000,0
20231102,172100,6208187300,63000,63000,63000,63000,0
20231102,172000,6208187300,63000,63000,63000,63000,0
20231102,171900,6208187300,63000,63000,63000,63000,0
20231102,171800,6208187300,63000,63000,63000,63000,0
20231102,171700,6208187300,63000,63000,63000,63000,0
20231102,171600,6208187300,63000,63000,63000,63000,0
20231102,171500,6208187300,63000,63000,63000,63000,0
20231102,171400,6208187300,63000,63000,63000,63000,0
20231102,171300,6208187300,63000,63000,63000,63000,0
20231102,171200,6208187300,63000,63000,63000,63000,0
20231102,171100,6208187300,63000,63000,63000,63000,0
20231102,171000,6208187300,63000,63000,63000,63000,0
20231102,170900,6208187300,63000,63000,63000,63000,2417
20231102,170800,6208187300,63000,63000,63000,63000,0
20231102,170700,6208187300,63000,63000,63000,63000,0
20231102,170600,6208187300,63000,63000,63000,63000,0
20231102,170500,6208187300,63000,63000,63000,63000,0
20231102,170400,6208187300,63000,63000,63000,63000,0
20231102,170300,6208187300,63000,63000,63000,63000,0
20231102,170200,6208187300,63000,63000,63000,63000,0
20231102,170100,6208187300,63000,63000,63000,63000,0
20231102,170000,6208187300,63000,63000,63000,63000,0
20231102,165900,6208187300,63000,63000,63000,63000,0
20231102,165800,6208187300,63000,63000,63000,63000,0
20231102,165700,6208187300,63000,63000,63000,63000,0
20231102,165600,6208187300,63000,63000,63000,63000,0
20231102,165500,6208187300,63000,63000,63000,63000,0
20231102,165400,6208187300,63000,63000,63000,63000,0
20231102,165300,6208187300,63000,63000,63000,63000,0
20231102,165200,6208187300,63000,63000,63000,63000,0
20231102,165100,6208187300,63000,63000,63000,63000,0
20231102,165000,6208187300,63000,63000,63000,63000,0
20231102,164900,6208187300,63000,63000,63000,63000,0
20231102,164800,6208187300,63000,63000,63000,63000,0
20231102,164700,6208187300,63000,63000,63000,63000,0
20231102,164600,6208187300,63000,63000,63000,63000,0
20231102,164500,6208187300,63000,63000,63000,63000,0
20231102,164400,6208187300,63000,63000,63000,63000,0
20231102,164300,6208187300,63000,63000,63000,63000,0
20231102,164200,6208187300,63000,63000,63000,63000,0
20231102,164100,6208187300,63000,63000,63000,63000,0
20231102,164000,6208187300,63000,63000,63000,63000,0
20231102,163900,6208187300,63000,63000,63000,63000,2417
20231102,163800,6208187300,63000,63000,63000,63000,0
20231102,163700,6208187300,63000,63000,63000,63000,0
20231102,163600,6208187300,63000,63000,63000,63000,0
20231102,163500,6208187300,63000,63000,63000,63000,0
20231102,163400,6208187300,63000,63000,63000,63000,0
20231102,163300,6208187300,63000,63000,63000,63000,0
20231102,163200,6208187300,63000,63000,63000,63000,0
20231102,163100,6208187300,63000,63000,63000,63000,0
20231102,163000,6208187300,63000,63000,63000,63000,0
20231102,162900,6208187300,63000,63000,63000,63000,0
20231102,162800,6208187300,63000,63000,63000,63000,0
20231102,162700,6208187300,63000,63000,63000,63000,0
20231102,162600,6208187300,63000,63000,63000,63000,0
20231102,162500,6208187300,63000,63000,63000,63000,0
20231102,162400,6208187300,63000,63000,63000,63000,0
20231102,162300,6208187300,63000,63000,63000,63000,0
20231102,162200,6208187300,63000,63000,63000,63000,0
20231102,162100,6208187300,63000,63000,63000,63000,0
20231102,162000,6208187300,63000,63000,63000,63000,0
20231102,161900,6208187300,63000,63000,63000,63000,0
20231102,161800,6208187300,63000,63000,63000,63000,0
20231102,161700,6208187300,63000,63000,63000,63000,0
20231102,161600,6208187300,63000,63000,63000,63000,0
20231102,161500,6208187300,63000,63000,63000,63000,0
20231102,161400,6208187300,63000,63000,63000,63000,0
20231102,161300,6208187300,63000,63000,63000,63000,0
20231102,161200,6208187300,63000,63000,63000,63000,0
20231102,161100,6208187300,63000,63000,63000,63000,0
20231102,161000,6208187300,63000,63000,63000,63000,0
20231102,160900,6208187300,63000,63000,63000,63000,2417
20231102,160800,6208187300,63000,63000,63000,63000,0
20231102,160700,6208187300,63000,63000,63000,63000,0
20231102,160600,6208187300,63000,63000,63000,63000,0
20231102,160500,6208187300,63000,63000,63000,63000,0
20231102,160400,6208187300,63000,63000,63000,63000,0
20231102,160300,6208187300,63000,63000,63000,63000,0
20231102,160200,6208187300,63000,63000,63000,63000,0
20231102,160100,6208187300,63000,63000,63000,63000,0
20231102,160000,6208187300,63000,63000,63000,63000,0
20231102,155900,6208187300,63000,63000,63000,63000,0
20231102,155800,6208187300,63000,63000,63000,63000,0
20231102,155700,6208187300,63000,63000,63000,63000,0
20231102,155600,6208187300,63000,63000,63000,63000,0
20231102,155500,6208187300,63000,63000,63000,63000,0
20231102,155400,6208187300,63000,63000,63000,63000,0
20231102,155300,6208187300,63000,63000,63000,63000,0
20231102,155200,6208187300,63000,63000,63000,63000,0
20231102,155100,6208187300,63000,63000,63000,63000,0
20231102,155000,6208187300,63000,63000,63000,63000,0
20231102,154900,6208187300,63000,63000,63000,63000,0
20231102,154800,6208187300,63000,63000,63000,63000,0
20231102,154700,6208187300,63000,63000,63000,63000,0
20231102,154600,6208187300,63000,63000,63000,63000,0
20231102,154500,6208187300,63000,63000,63000,63000,0
20231102,154400,6208187300,63000,63000,63000,63000,0
20231102,154300,6208187300,63000,63000,63000,63000,0
20231102,154200,6208187300,63000,63000,63000,63000,0
20231102,154100,6208187300,63000,63000,63000,63000,0
20231102,154000,6208187300,63000,63000,63000,63000,0
20231102,153900,6208187300,63000,63000,63000,63000,2417
20231102,153800,6208187300,63000,63000,63000,63000,0
20231102,153700,6208187300,63000,63000,63000,63000,0
20231102,153600,6208187300,63000,63000,63000,63000,0
20231102,153500,6208187300,63000,63000,63000,63000,0
20231102,153400,6208187300,63000,63000,63000,63000,0
20231102,153300,6208187300,63000,63000,63000,63000,0
20231102,153200,6208187300,63000,63000,63000,63000,0
20231102,153100,6208187300,63000,63000,63000,63000,0
20231102,153000,6208187300,63000,63000,63000,63000,2417
20231102,152900,6055916300,63000,63000,63000,63000,0
20231102,152800,6055916300,63000,63000,63000,63000,0
20231102,152700,6055916300,63000,63000,63000,63000,0
20231102,152600,6055916300,63000,63000,63000,63000,0
20231102,152500,6055916300,63000,63000,63000,63000,0
20231102,152400,6055916300,63000,63000,63000,63000,0
20231102,152300,6055916300,63000,63000,63000,63000,0
20231102,152200,6055916300,63000,63000,63000,63000,0
20231102,152100,6055916300,63000,63000,63000,63000,0
20231102,152000,6055916300,63000,63000,63000,63000,0
20231102,151900,6055916300,63000,62800,63000,62800,486
20231102,151800,6025333000,62900,62700,62900,62600,211
20231102,151700,6012102400,62700,62900,63000,62700,463
20231102,151600,5983021100,63000,63000,63000,62900,157
20231102,151500,5973144000,63000,62900,63000,62900,535
20231102,151400,5939488400,62900,62800,62900,62800,230
20231102,151300,5925044000,62900,62900,62900,62900,279
20231102,151200,5907494900,62900,62600,62900,62600,575
20231102,151100,5871480700,62600,62700,62900,62500,1852
20231102,151000,5755216000,62800,62800,62800,62700,140
20231102,150900,5746426100,62800,62800,62900,62700,430
20231102,150800,5719422000,62800,62700,62900,62700,133
20231102,150700,5711067500,62700,62800,62800,62700,239
20231102,150600,5696059200,62700,62500,62700,62500,3063
20231102,150500,5504182600,62400,62500,62500,62400,211
20231102,150400,5491000900,62600,62600,62600,62600,95
20231102,150300,5485053900,62600,62500,62600,62500,148
20231102,150200,5475799400,62600,62500,62600,62500,97
20231102,150100,5469727500,62500,62500,62500,62500,77
20231102,150000,5464915000,62500,62400,62500,62400,85
20231102,145900,5459605900,62200,62500,62500,62200,51
20231102,145800,5456427000,62500,62300,62600,62300,1027
20231102,145700,5392216500,62200,62200,62300,62000,337
20231102,145600,5371313100,62000,62200,62300,62000,754
20231102,145500,5324459800,62300,62200,62300,62200,8
20231102,145400,5323961500,62300,62400,62500,62300,121
20231102,145300,5316413700,62400,62500,62600,62400,1055
20231102,145200,5250527100,62600,62600,62600,62600,12
20231102,145100,5249775900,62600,62600,62700,62600,155
20231102,145000,5240072400,62600,62600,62600,62600,71
20231102,144900,5235627800,62600,62600,62600,62500,85
20231102,144800,5230307500,62600,62500,62600,62500,33
20231102,144700,5228242300,62500,62600,62600,62500,236
20231102,144600,5213491800,62600,62500,62600,62500,529
20231102,144500,5180386600,62400,62100,62600,62100,2068
20231102,144400,5051443000,62100,62100,62200,62100,116
20231102,144300,5044238700,62200,62200,62200,62200,40
20231102,144200,5041750700,62200,62200,62200,62100,106
20231102,144100,5035162800,62100,62100,62100,62100,736
20231102,144000,4989457200,62200,62200,62200,62200,1
20231102,143900,4989395000,62100,62200,62200,62100,79
20231102,143800,4984483400,62200,62200,62200,62200,89
20231102,143700,4978947600,62200,62100,62200,62100,228
20231102,143600,4964766100,62100,62200,62200,62100,37
20231102,143500,4962466300,62200,62100,62200,62100,10
20231102,143400,4961845000,62200,62200,62200,62200,13
20231102,143300,4961036400,62200,62200,62200,62100,29
20231102,143200,4959233800,62200,62200,62200,62200,10
20231102,143100,4958611800,62100,62200,62200,62100,97
20231102,143000,4952578500,62100,62000,62100,62000,597
20231102,142900,4915560100,62000,62000,62000,62000,13
20231102,142800,4914754100,62000,62000,62000,62000,208
20231102,142700,4901858100,62000,61900,62000,61900,27
20231102,142600,4900184900,62000,62000,62000,62000,28
20231102,142500,4898448900,62000,62000,62000,62000,36
20231102,142400,4896216900,62000,62000,62000,62000,20
20231102,142300,4894976900,62000,62000,62000,62000,17
20231102,142200,4893922900,62000,62000,62000,62000,31
20231102,142100,4892000900,62000,61900,62000,61900,26
20231102,142000,4890389900,61900,61900,61900,61900,291
20231102,141900,4872377000,62000,62000,62000,62000,1
20231102,141800,4872315000,62000,62000,62000,62000,128
20231102,141700,4864379000,61900,62100,62100,61900,727
20231102,141600,4819288900,62200,62200,62200,62200,10
20231102,141500,4818666900,62200,62100,62200,62100,26
20231102,141400,4817050700,62100,62100,62100,62100,50
20231102,141300,4813945700,62100,62000,62100,62000,43
20231102,141200,4811278400,62200,62100,62200,62100,592
20231102,141100,4774513900,62100,62100,62100,62100,70
20231102,141000,4770166900,62100,62000,62100,62000,182
20231102,140900,4758881900,62000,62000,62000,62000,172
20231102,140800,4748217900,62000,62000,62000,62000,234
20231102,140700,4733709900,61900,61900,61900,61900,11
20231102,140600,4733029000,61900,61900,61900,61900,174
20231102,140500,4722258400,61900,61900,61900,61900,28
20231102,140400,4720525200,61800,61800,61800,61800,1
20231102,140300,4720463400,61800,61800,61900,61800,137
20231102,140200,4711995000,61700,61800,61800,61700,20
20231102,140100,4710760000,61800,61800,61800,61800,2
20231102,140000,4710636400,61800,61700,61800,61700,60
20231102,135900,4706933200,61700,61700,61700,61700,82
20231102,135800,4701873800,61700,61700,61700,61700,50
20231102,135700,4698788800,61700,61800,61800,61600,118
20231102,135600,4691507900,61700,61800,61800,61700,324
20231102,135500,4671515200,61800,61800,61800,61800,53
20231102,135400,4668239800,61800,61800,61800,61800,24
20231102,135300,4666756600,61800,61800,61800,61800,197
20231102,135200,4654582000,61900,61900,61900,61900,166
20231102,135100,4644306600,62000,62000,62000,62000,18
20231102,135000,4643190600,61900,62000,62000,61900,107
20231102,134900,4636564300,62000,62000,62000,62000,98
20231102,134800,4630488300,62000,62000,62000,61900,53
20231102,134700,4627204300,61900,61900,61900,61900,10
20231102,134600,4626585300,61900,61900,61900,61800,84
20231102,134500,4621388200,61900,62100,62200,61900,64
20231102,134400,4617415700,62100,62100,62100,62100,33
20231102,134300,4615366400,62100,61900,62100,61900,599
20231102,134200,4578197300,61900,61800,61900,61800,68
20231102,134100,4573993900,61800,61800,61800,61800,11
20231102,134000,4573314100,61800,61800,61900,61800,11
20231102,133900,4572633800,61900,61700,61900,61700,512
20231102,133800,4540974100,61700,61700,61700,61700,442
20231102,133700,4513702700,61700,61700,61700,61700,201
20231102,133600,4501301000,61700,61700,61800,61600,639
20231102,133500,4461870900,61700,61600,61700,61600,479
20231102,133400,4432340000,61600,61600,61600,61600,76
20231102,133300,4427658400,61600,61700,61700,61600,50
20231102,133200,4424576400,61500,61400,61700,61300,213
20231102,133100,4411475200,61400,61400,61400,61300,199
20231102,133000,4399256700,61500,61500,61500,61500,20
20231102,132900,4398026700,61500,61400,61600,61400,100
20231102,132800,4391881300,61400,61600,61600,61300,848
20231102,132700,4339698100,61600,61600,61600,61600,29
20231102,132600,4337911700,61700,61700,61700,61700,9
20231102,132500,4337356400,61600,61600,61600,61600,18
20231102,132400,4336247600,61600,61600,61600,61600,174
20231102,132300,4325529200,61600,61600,61600,61600,10
20231102,132200,4324913200,61600,61600,61600,61600,0
20231102,132100,4324913200,61600,61700,61700,61600,24
20231102,132000,4323434400,61700,61500,61700,61500,46
20231102,131900,4320602400,61400,61400,61400,61400,141
20231102,131800,4311945000,61400,61400,61400,61300,298
20231102,131700,4293649400,61500,61500,61500,61500,32
20231102,131600,4291681400,61500,61400,61500,61400,37
20231102,131500,4289406000,61400,61500,61500,61400,7
20231102,131400,4288975700,61500,61400,61500,61400,40
20231102,131300,4286519600,61400,61400,61400,61400,8
20231102,131200,4286028400,61400,61400,61400,61400,0
20231102,131100,4286028400,61400,61500,61500,61400,25
20231102,131000,4284491100,61500,61500,61500,61500,141
20231102,130900,4275819600,61500,61600,61600,61500,49
20231102,130800,4272803800,61500,61500,61500,61500,0
20231102,130700,4272803800,61500,61500,61500,61500,182
20231102,130600,4261610800,61600,61600,61600,61600,0
20231102,130500,4261610800,61600,61600,61600,61600,0
20231102,130400,4261610800,61600,61600,61600,61600,6
20231102,130300,4261241200,61600,61600,61600,61600,128
20231102,130200,4253356400,61600,61600,61600,61600,5
20231102,130100,4253048400,61700,61700,61700,61700,7
20231102,130000,4252616500,61600,61600,61600,61600,157
20231102,125900,4242945300,61500,61500,61500,61500,2
20231102,125800,4242822300,61500,61600,61600,61500,7
20231102,125700,4242391600,61500,61500,61500,61500,218
20231102,125600,4228984600,61500,61500,61500,61500,0
20231102,125500,4228984600,61500,61500,61500,61500,22
20231102,125400,4227631600,61600,61600,61600,61500,54
20231102,125300,4224310200,61600,61600,61600,61600,34
20231102,125200,4222215800,61600,61600,61600,61600,10
20231102,125100,4221599800,61500,61700,61700,61500,209
20231102,125000,4208723900,61700,61700,61700,61700,70
20231102,124900,4204404900,61700,61700,61700,61700,65
20231102,124800,4200394400,61600,61600,61600,61600,157
20231102,124700,4190723200,61500,61600,61600,61500,3
20231102,124600,4190538500,61600,61600,61600,61600,13
20231102,124500,4189737700,61600,61500,61600,61500,75
20231102,124400,4185117800,61500,61500,61500,61500,53
20231102,124300,4181858300,61500,61500,61500,61500,10
20231102,124200,4181243300,61500,61500,61500,61500,8
20231102,124100,4180751300,61600,61600,61600,61600,0
20231102,124000,4180751300,61600,61400,61600,61400,48
20231102,123900,4177798900,61300,61400,61400,61300,25
20231102,123800,4176266200,61500,61400,61500,61400,116
20231102,123700,4169133600,61400,61400,61400,61400,69
20231102,123600,4164897000,61400,61400,61400,61400,74
20231102,123500,4160353400,61500,61600,61600,61500,1061
20231102,123400,4095009800,61600,61700,61700,61600,50
20231102,123300,4091928000,61600,61600,61600,61600,23
20231102,123200,4090511200,61600,61700,61700,61600,82
20231102,123100,4085459900,61700,61700,61700,61700,200
20231102,123000,4073119900,61700,61700,61700,61700,15
20231102,122900,4072194400,61600,61600,61600,61600,0
20231102,122800,4072194400,61600,61700,61700,61600,102
20231102,122700,4065901200,61700,61700,61700,61700,3
20231102,122600,4065716100,61600,61600,61600,61600,2
20231102,122500,4065592900,61600,61600,61600,61600,0
20231102,122400,4065592900,61600,61700,61700,61600,18
20231102,122300,4064482400,61700,61700,61700,61600,29
20231102,122200,4062694700,61600,61600,61600,61600,17
20231102,122100,4061647500,61600,61600,61600,61600,351
20231102,122000,4040025900,61600,61600,61600,61600,1
20231102,121900,4039964300,61600,61400,61600,61400,362
20231102,121800,4017706400,61400,61400,61400,61400,3
20231102,121700,4017522200,61500,61500,61500,61500,1
20231102,121600,4017460700,61500,61500,61500,61500,0
20231102,121500,4017460700,61500,61500,61500,61500,0
20231102,121400,4017460700,61500,61500,61500,61500,23
20231102,121300,4016046200,61500,61500,61500,61500,1
20231102,121200,4015984700,61400,61400,61400,61400,90
20231102,121100,4010458700,61400,61400,61400,61400,124
20231102,121000,4002845100,61400,61400,61400,61400,166
20231102,120900,3992652700,61500,61500,61500,61500,32
20231102,120800,3990684700,61500,61500,61500,61500,72
20231102,120700,3986256700,61500,61500,61500,61500,64
20231102,120600,3982320700,61500,61500,61500,61500,7
20231102,120500,3981890200,61500,61500,61500,61500,10
20231102,120400,3981275200,61500,61500,61500,61500,29
20231102,120300,3979491700,61500,61500,61500,61500,0
20231102,120200,3979491700,61500,61500,61500,61500,154
20231102,120100,3970020700,61500,61300,61500,61300,149
20231102,120000,3960872000,61300,61400,61400,61300,125
20231102,115900,3953208500,61400,61400,61400,61400,1
20231102,115800,3953147100,61400,61400,61400,61400,0
20231102,115700,3953147100,61400,61400,61400,61400,35
20231102,115600,3950998100,61300,61200,61300,61200,198
20231102,115500,3938870700,61300,61300,61300,61300,115
20231102,115400,3931821200,61400,61400,61400,61300,50
20231102,115300,3928753400,61400,61400,61400,61400,15
20231102,115200,3927832400,61400,61300,61400,61300,7
20231102,115100,3927402800,61300,61300,61300,61300,0
20231102,115000,3927402800,61300,61300,61300,61300,92
20231102,114900,3921763200,61300,61300,61300,61300,2
20231102,114800,3921640600,61400,61400,61500,61400,32
20231102,114700,3919675700,61400,61300,61400,61300,147
20231102,114600,3910653700,61300,61200,61400,61200,33
20231102,114500,3908631800,61100,61100,61100,61000,324
20231102,114400,3888840400,61100,61300,61300,61100,50
20231102,114300,3885783600,61200,61100,61200,61100,135
20231102,114200,3877534900,61000,61200,61200,61000,88
20231102,114100,3872157400,61200,61200,61200,61200,3
20231102,114000,3871973800,61100,61200,61200,61100,192
20231102,113900,3860228800,61200,61500,61500,61200,1032
20231102,113800,3796891600,61600,61600,61600,61600,12
20231102,113700,3796152400,61600,61500,61600,61500,30
20231102,113600,3794306600,61500,61500,61500,61500,3
20231102,113500,3794122100,61600,61600,61600,61600,2
20231102,113400,3793998900,61600,61600,61600,61600,0
20231102,113300,3793998900,61600,61600,61600,61600,62
20231102,113200,3790179700,61600,61600,61600,61600,27
20231102,113100,3788516500,61700,61600,61700,61600,30
20231102,113000,3786667600,61600,61600,61600,61600,93
20231102,112900,3780938800,61600,61600,61600,61600,36
20231102,112800,3778721200,61600,61600,61600,61600,120
20231102,112700,3771329200,61500,61600,61600,61500,13
20231102,112600,3770528600,61600,61400,61600,61400,479
20231102,112500,3741071600,61300,61300,61300,61300,245
20231102,112400,3726053100,61200,61100,61200,61100,602
20231102,112300,3689218600,61000,61100,61200,61000,200
20231102,112200,3677005400,61100,61300,61300,61100,318
20231102,112100,3657544600,61300,61300,61300,61300,31
20231102,112000,3655644300,61300,61300,61300,61300,21
20231102,111900,3654357000,61200,61300,61300,61200,130
20231102,111800,3646389000,61300,61300,61300,61300,25
20231102,111700,3644856500,61200,61100,61200,61100,30
20231102,111600,3643020700,61100,61000,61100,61000,188
20231102,111500,3631539000,61100,61100,61100,61100,51
20231102,111400,3628422900,61100,61000,61100,61000,11
20231102,111300,3627751700,61000,61200,61200,61000,152
20231102,111200,3618476900,61200,61100,61200,61100,269
20231102,111100,3602036200,61200,61200,61300,61200,397
20231102,111000,3577736400,61200,61200,61200,61200,27
20231102,110900,3576084000,61100,61400,61400,61100,467
20231102,110800,3547464200,61300,61400,61400,61300,89
20231102,110700,3542007400,61300,61500,61500,61300,66
20231102,110600,3537956200,61400,61500,61600,61400,165
20231102,110500,3527821600,61500,61500,61500,61500,0
20231102,110400,3527821600,61500,61500,61500,61500,26
20231102,110300,3526222600,61500,61500,61600,61500,32
20231102,110200,3524253800,61500,61500,61500,61500,14
20231102,110100,3523392800,61500,61500,61500,61400,233
20231102,110000,3509083100,61500,61500,61500,61400,130
20231102,105900,3501088400,61500,61600,61700,61500,121
20231102,105800,3493637000,61600,61800,61900,61600,389
20231102,105700,3469608900,61700,61500,61800,61500,612
20231102,105600,3431886800,61400,61400,61400,61400,7
20231102,105500,3431457000,61400,61400,61400,61400,6
20231102,105400,3431088600,61500,61400,61500,61400,132
20231102,105300,3422971500,61400,61400,61500,61400,64
20231102,105200,3419040700,61400,61500,61500,61400,112
20231102,105100,3412157100,61600,61600,61700,61500,47
20231102,105000,3409261200,61700,61300,61800,61300,521
20231102,104900,3377143000,61300,61300,61300,61300,103
20231102,104800,3370829100,61300,61500,61900,61300,155
20231102,104700,3361275900,61400,61700,61700,61400,633
20231102,104600,3322329300,61700,61600,61700,61600,95
20231102,104500,3316477100,61500,61500,61600,61500,101
20231102,104400,3310261500,61500,61800,61800,61500,131
20231102,104300,3302193700,61800,62000,62000,61800,229
20231102,104200,3288018700,62000,61800,62000,61800,67
20231102,104100,3283872200,61900,61800,61900,61600,120
20231102,104000,3276464500,61800,61900,62000,61700,435
20231102,103900,3249510900,61900,61900,62000,61800,234
20231102,103800,3235030900,61900,62100,62300,61900,124
20231102,103700,3227340700,62100,62400,62400,62100,123
20231102,103600,3219681500,62400,62400,62400,62400,4
20231102,103500,3219431900,62400,62400,62700,62400,661
20231102,103400,3178081000,62400,62500,62500,62400,113
20231102,103300,3171023400,62500,62400,62500,61900,648
20231102,103200,3130709100,62400,62100,62500,62000,436
20231102,103100,3103518300,62000,62500,62600,62000,768
20231102,103000,3055782700,62500,62600,62600,62400,195
20231102,102900,3043588700,62500,62400,62600,62300,209
20231102,102800,3030524100,62400,62300,62500,62300,753
20231102,102700,2983481300,62400,62300,62400,62300,428
20231102,102600,2956792900,62300,62200,62300,62200,88
20231102,102500,2951311400,62200,62200,62300,62100,155
20231102,102400,2941662700,62200,62200,62300,62100,131
20231102,102300,2933513500,62200,62000,62200,62000,366
20231102,102200,2910792100,62000,62000,62000,62000,78
20231102,102100,2905956100,62000,61900,62000,61900,170
20231102,102000,2895424400,62000,62000,62000,61700,249
20231102,101900,2880013700,62000,62000,62000,61900,126
20231102,101800,2872203900,62000,61900,62000,61800,224
20231102,101700,2858336400,61900,61900,61900,61800,247
20231102,101600,2843049100,61800,61800,61800,61700,267
20231102,101500,2826548600,61700,61700,61700,61700,50
20231102,101400,2823463600,61800,61600,61800,61600,225
20231102,101300,2809582000,61700,61700,61700,61700,68
20231102,101200,2805386400,61700,61800,61800,61700,54
20231102,101100,2802050100,61800,61900,61900,61700,28
20231102,101000,2800321400,61800,61800,61900,61800,219
20231102,100900,2786785200,61800,61800,61800,61800,126
20231102,100800,2778998400,61800,61800,61800,61700,25
20231102,100700,2777455100,61800,61600,61800,61600,8
20231102,100600,2776961100,61700,61700,61700,61600,46
20231102,100500,2774123400,61700,61800,61800,61700,51
20231102,100400,2770971700,61800,61700,61800,61700,596
20231102,100300,2734146400,61700,61700,61700,61700,238
20231102,100200,2719461800,61700,61500,61700,61500,50
20231102,100100,2716380900,61700,61700,61700,61700,21
20231102,100000,2715085200,61700,61700,61700,61700,11
20231102,095900,2714406500,61800,61700,61800,61600,729
20231102,095800,2669418100,61700,61700,61700,61700,33
20231102,095700,2667382000,61700,61600,61700,61600,155
20231102,095600,2657824000,61600,61600,61600,61500,170
20231102,095500,2647360800,61600,61600,61600,61600,17
20231102,095400,2646313600,61500,61600,61800,61500,393
20231102,095300,2622098600,61600,61700,61900,61400,1260
20231102,095200,2544377500,61700,61500,61800,61500,1058
20231102,095100,2479154200,61500,61400,61500,61400,1042
20231102,095000,2415117000,61400,61300,61400,61200,246
20231102,094900,2400037400,61300,61200,61300,61100,63
20231102,094800,2396179300,61300,61200,61400,61200,443
20231102,094700,2369048500,61300,61400,61400,61300,221
20231102,094600,2355500900,61500,61200,61500,61200,523
20231102,094500,2323426400,61200,61200,61200,61200,46
20231102,094400,2320611200,61000,61000,61200,60900,367
20231102,094300,2298246100,61100,61300,61300,61100,226
20231102,094200,2284424200,61300,61400,61500,61300,361
20231102,094100,2262265200,61500,61100,61500,61100,2681
20231102,094000,2098100300,61100,61000,61100,60900,607
20231102,093900,2061068900,61000,60800,61000,60800,100
20231102,093800,2054978300,60700,60900,60900,60700,125
20231102,093700,2047375700,61100,60800,61100,60800,2049
20231102,093600,1922436200,60700,60700,60800,60700,210
20231102,093500,1909682100,60600,60400,60800,60400,755
20231102,093400,1863912400,60500,60200,60600,60100,565
20231102,093300,1829784500,60200,60300,60300,60100,211
20231102,093200,1817080800,60300,60400,60400,60200,326
20231102,093100,1797445200,60400,60300,60400,60200,242
20231102,093000,1782850600,60300,60400,60400,60100,1049
20231102,092900,1719643500,60100,59800,60100,59600,1341
20231102,092800,1639192600,59900,60100,60100,59500,1126
20231102,092700,1571758300,60000,60400,60400,60000,2018
20231102,092600,1450392700,60400,60700,60700,60300,2902
20231102,092500,1274748700,60900,60900,61000,60800,377
20231102,092400,1251801200,60900,60800,60900,60800,491
20231102,092300,1221918200,60900,60900,60900,60800,420
20231102,092200,1196346400,60900,61000,61000,60900,204
20231102,092100,1183921400,60900,60800,60900,60800,644
20231102,092000,1144751600,60600,60600,60800,60600,204
20231102,091900,1132377900,60700,60600,60700,60600,159
20231102,091800,1122741300,60600,60700,60700,60600,285
20231102,091700,1105464600,60700,60700,60800,60600,413
20231102,091600,1080411600,60700,60700,60800,60700,131
20231102,091500,1072451500,60700,60600,60900,60600,262
20231102,091400,1056548400,60600,60900,60900,60600,389
20231102,091300,1032905300,60800,60900,61100,60800,487
20231102,091200,1003214800,61000,60800,61100,60800,973
20231102,091100,943979100,60700,60600,60700,60400,671
20231102,091000,903347100,60600,60700,60700,60400,649
20231102,090900,864018400,60700,60600,60800,60600,512
20231102,090800,832951300,60600,60300,60600,60300,1856
20231102,090700,720747000,60400,60400,60500,60200,914
20231102,090600,665599700,60500,60400,60600,60400,541
20231102,090500,632854600,60600,60600,60800,60500,723
20231102,090400,589050800,60600,60800,60900,60600,1006
20231102,090300,527982900,60800,61000,61000,60600,1181
20231102,090200,456058200,61000,61900,61900,61000,1916
20231102,090100,338347300,62000,61100,62200,60800,2124
20231102,090000,207830600,61100,60700,61500,60700,3412