KissMeData/032830/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191300,25217174200,70100,70100,70100,70100,26542
20231102,191200,25217174200,70100,70100,70100,70100,0
20231102,191100,25217174200,70100,70100,70100,70100,0
20231102,191000,25217174200,70100,70100,70100,70100,0
20231102,190900,25217174200,70100,70100,70100,70100,0
20231102,190800,25217174200,70100,70100,70100,70100,0
20231102,190700,25217174200,70100,70100,70100,70100,0
20231102,190600,25217174200,70100,70100,70100,70100,0
20231102,190500,25217174200,70100,70100,70100,70100,0
20231102,190400,25217174200,70100,70100,70100,70100,0
20231102,190300,25217174200,70100,70100,70100,70100,0
20231102,190200,25217174200,70100,70100,70100,70100,0
20231102,190100,25217174200,70100,70100,70100,70100,0
20231102,190000,25217174200,70100,70100,70100,70100,0
20231102,185900,25217174200,70100,70100,70100,70100,0
20231102,185800,25217174200,70100,70100,70100,70100,0
20231102,185700,25217174200,70100,70100,70100,70100,0
20231102,185600,25217174200,70100,70100,70100,70100,0
20231102,185500,25217174200,70100,70100,70100,70100,0
20231102,185400,25217174200,70100,70100,70100,70100,0
20231102,185300,25217174200,70100,70100,70100,70100,0
20231102,185200,25217174200,70100,70100,70100,70100,0
20231102,185100,25217174200,70100,70100,70100,70100,0
20231102,185000,25217174200,70100,70100,70100,70100,0
20231102,184900,25217174200,70100,70100,70100,70100,0
20231102,184800,25217174200,70100,70100,70100,70100,0
20231102,184700,25217174200,70100,70100,70100,70100,0
20231102,184600,25217174200,70100,70100,70100,70100,0
20231102,184500,25217174200,70100,70100,70100,70100,0
20231102,184400,25217174200,70100,70100,70100,70100,0
20231102,184300,25217174200,70100,70100,70100,70100,26542
20231102,184200,25217174200,70100,70100,70100,70100,0
20231102,184100,25217174200,70100,70100,70100,70100,0
20231102,184000,25217174200,70100,70100,70100,70100,0
20231102,183900,25217174200,70100,70100,70100,70100,0
20231102,183800,25217174200,70100,70100,70100,70100,0
20231102,183700,25217174200,70100,70100,70100,70100,0
20231102,183600,25217174200,70100,70100,70100,70100,0
20231102,183500,25217174200,70100,70100,70100,70100,0
20231102,183400,25217174200,70100,70100,70100,70100,0
20231102,183300,25217174200,70100,70100,70100,70100,0
20231102,183200,25217174200,70100,70100,70100,70100,0
20231102,183100,25217174200,70100,70100,70100,70100,0
20231102,183000,25217174200,70100,70100,70100,70100,0
20231102,182900,25217174200,70100,70100,70100,70100,0
20231102,182800,25217174200,70100,70100,70100,70100,0
20231102,182700,25217174200,70100,70100,70100,70100,0
20231102,182600,25217174200,70100,70100,70100,70100,0
20231102,182500,25217174200,70100,70100,70100,70100,0
20231102,182400,25217174200,70100,70100,70100,70100,0
20231102,182300,25217174200,70100,70100,70100,70100,0
20231102,182200,25217174200,70100,70100,70100,70100,0
20231102,182100,25217174200,70100,70100,70100,70100,0
20231102,182000,25217174200,70100,70100,70100,70100,0
20231102,181900,25217174200,70100,70100,70100,70100,0
20231102,181800,25217174200,70100,70100,70100,70100,0
20231102,181700,25217174200,70100,70100,70100,70100,0
20231102,181600,25217174200,70100,70100,70100,70100,0
20231102,181500,25217174200,70100,70100,70100,70100,0
20231102,181400,25217174200,70100,70100,70100,70100,0
20231102,181300,25217174200,70100,70100,70100,70100,26542
20231102,181200,25217174200,70100,70100,70100,70100,0
20231102,181100,25217174200,70100,70100,70100,70100,0
20231102,181000,25217174200,70100,70100,70100,70100,0
20231102,180900,25217174200,70100,70100,70100,70100,0
20231102,180800,25217174200,70100,70100,70100,70100,0
20231102,180700,25217174200,70100,70100,70100,70100,0
20231102,180600,25217174200,70100,70100,70100,70100,0
20231102,180500,25217174200,70100,70100,70100,70100,0
20231102,180400,25217174200,70100,70100,70100,70100,0
20231102,180300,25217174200,70100,70100,70100,70100,0
20231102,180200,25217174200,70100,70100,70100,70100,0
20231102,180100,25217174200,70100,70100,70100,70100,0
20231102,180000,25217174200,70100,70100,70100,70100,0
20231102,175900,25217174200,70100,70100,70100,70100,0
20231102,175800,25217174200,70100,70100,70100,70100,0
20231102,175700,25217174200,70100,70100,70100,70100,0
20231102,175600,25217174200,70100,70100,70100,70100,0
20231102,175500,25217174200,70100,70100,70100,70100,0
20231102,175400,25217174200,70100,70100,70100,70100,0
20231102,175300,25217174200,70100,70100,70100,70100,0
20231102,175200,25217174200,70100,70100,70100,70100,0
20231102,175100,25217174200,70100,70100,70100,70100,0
20231102,175000,25217174200,70100,70100,70100,70100,0
20231102,174900,25217174200,70100,70100,70100,70100,0
20231102,174800,25217174200,70100,70100,70100,70100,0
20231102,174700,25217174200,70100,70100,70100,70100,0
20231102,174600,25217174200,70100,70100,70100,70100,0
20231102,174500,25217174200,70100,70100,70100,70100,0
20231102,174400,25217174200,70100,70100,70100,70100,0
20231102,174300,25217174200,70100,70100,70100,70100,26542
20231102,174200,25217174200,70100,70100,70100,70100,0
20231102,174100,25217174200,70100,70100,70100,70100,0
20231102,174000,25217174200,70100,70100,70100,70100,0
20231102,173900,25217174200,70100,70100,70100,70100,0
20231102,173800,25217174200,70100,70100,70100,70100,0
20231102,173700,25217174200,70100,70100,70100,70100,0
20231102,173600,25217174200,70100,70100,70100,70100,0
20231102,173500,25217174200,70100,70100,70100,70100,0
20231102,173400,25217174200,70100,70100,70100,70100,0
20231102,173300,25217174200,70100,70100,70100,70100,0
20231102,173200,25217174200,70100,70100,70100,70100,0
20231102,173100,25217174200,70100,70100,70100,70100,0
20231102,173000,25217174200,70100,70100,70100,70100,0
20231102,172900,25217174200,70100,70100,70100,70100,0
20231102,172800,25217174200,70100,70100,70100,70100,0
20231102,172700,25217174200,70100,70100,70100,70100,0
20231102,172600,25217174200,70100,70100,70100,70100,0
20231102,172500,25217174200,70100,70100,70100,70100,0
20231102,172400,25217174200,70100,70100,70100,70100,0
20231102,172300,25217174200,70100,70100,70100,70100,0
20231102,172200,25217174200,70100,70100,70100,70100,0
20231102,172100,25217174200,70100,70100,70100,70100,0
20231102,172000,25217174200,70100,70100,70100,70100,0
20231102,171900,25217174200,70100,70100,70100,70100,0
20231102,171800,25217174200,70100,70100,70100,70100,0
20231102,171700,25217174200,70100,70100,70100,70100,0
20231102,171600,25217174200,70100,70100,70100,70100,0
20231102,171500,25217174200,70100,70100,70100,70100,0
20231102,171400,25217174200,70100,70100,70100,70100,0
20231102,171300,25217174200,70100,70100,70100,70100,26542
20231102,171200,25217174200,70100,70100,70100,70100,0
20231102,171100,25217174200,70100,70100,70100,70100,0
20231102,171000,25217174200,70100,70100,70100,70100,0
20231102,170900,25217174200,70100,70100,70100,70100,0
20231102,170800,25217174200,70100,70100,70100,70100,0
20231102,170700,25217174200,70100,70100,70100,70100,0
20231102,170600,25217174200,70100,70100,70100,70100,0
20231102,170500,25217174200,70100,70100,70100,70100,0
20231102,170400,25217174200,70100,70100,70100,70100,0
20231102,170300,25217174200,70100,70100,70100,70100,0
20231102,170200,25217174200,70100,70100,70100,70100,0
20231102,170100,25217174200,70100,70100,70100,70100,0
20231102,170000,25217174200,70100,70100,70100,70100,0
20231102,165900,25217174200,70100,70100,70100,70100,0
20231102,165800,25217174200,70100,70100,70100,70100,0
20231102,165700,25217174200,70100,70100,70100,70100,0
20231102,165600,25217174200,70100,70100,70100,70100,0
20231102,165500,25217174200,70100,70100,70100,70100,0
20231102,165400,25217174200,70100,70100,70100,70100,0
20231102,165300,25217174200,70100,70100,70100,70100,0
20231102,165200,25217174200,70100,70100,70100,70100,0
20231102,165100,25217174200,70100,70100,70100,70100,0
20231102,165000,25217174200,70100,70100,70100,70100,0
20231102,164900,25217174200,70100,70100,70100,70100,0
20231102,164800,25217174200,70100,70100,70100,70100,0
20231102,164700,25217174200,70100,70100,70100,70100,0
20231102,164600,25217174200,70100,70100,70100,70100,0
20231102,164500,25217174200,70100,70100,70100,70100,0
20231102,164400,25217174200,70100,70100,70100,70100,0
20231102,164300,25217174200,70100,70100,70100,70100,26542
20231102,164200,25217174200,70100,70100,70100,70100,0
20231102,164100,25217174200,70100,70100,70100,70100,0
20231102,164000,25217174200,70100,70100,70100,70100,0
20231102,163900,25217174200,70100,70100,70100,70100,0
20231102,163800,25217174200,70100,70100,70100,70100,0
20231102,163700,25217174200,70100,70100,70100,70100,0
20231102,163600,25217174200,70100,70100,70100,70100,0
20231102,163500,25217174200,70100,70100,70100,70100,0
20231102,163400,25217174200,70100,70100,70100,70100,0
20231102,163300,25217174200,70100,70100,70100,70100,0
20231102,163200,25217174200,70100,70100,70100,70100,0
20231102,163100,25217174200,70100,70100,70100,70100,0
20231102,163000,25217174200,70100,70100,70100,70100,0
20231102,162900,25217174200,70100,70100,70100,70100,0
20231102,162800,25217174200,70100,70100,70100,70100,0
20231102,162700,25217174200,70100,70100,70100,70100,0
20231102,162600,25217174200,70100,70100,70100,70100,0
20231102,162500,25217174200,70100,70100,70100,70100,0
20231102,162400,25217174200,70100,70100,70100,70100,0
20231102,162300,25217174200,70100,70100,70100,70100,0
20231102,162200,25217174200,70100,70100,70100,70100,0
20231102,162100,25217174200,70100,70100,70100,70100,0
20231102,162000,25217174200,70100,70100,70100,70100,0
20231102,161900,25217174200,70100,70100,70100,70100,0
20231102,161800,25217174200,70100,70100,70100,70100,0
20231102,161700,25217174200,70100,70100,70100,70100,0
20231102,161600,25217174200,70100,70100,70100,70100,0
20231102,161500,25217174200,70100,70100,70100,70100,0
20231102,161400,25217174200,70100,70100,70100,70100,0
20231102,161300,25217174200,70100,70100,70100,70100,26542
20231102,161200,25217174200,70100,70100,70100,70100,0
20231102,161100,25217174200,70100,70100,70100,70100,0
20231102,161000,25217174200,70100,70100,70100,70100,0
20231102,160900,25217174200,70100,70100,70100,70100,0
20231102,160800,25217174200,70100,70100,70100,70100,0
20231102,160700,25217174200,70100,70100,70100,70100,0
20231102,160600,25217174200,70100,70100,70100,70100,0
20231102,160500,25217174200,70100,70100,70100,70100,0
20231102,160400,25217174200,70100,70100,70100,70100,0
20231102,160300,25217174200,70100,70100,70100,70100,0
20231102,160200,25217174200,70100,70100,70100,70100,0
20231102,160100,25217174200,70100,70100,70100,70100,0
20231102,160000,25217174200,70100,70100,70100,70100,0
20231102,155900,25217174200,70100,70100,70100,70100,0
20231102,155800,25217174200,70100,70100,70100,70100,0
20231102,155700,25217174200,70100,70100,70100,70100,0
20231102,155600,25217174200,70100,70100,70100,70100,0
20231102,155500,25217174200,70100,70100,70100,70100,0
20231102,155400,25217174200,70100,70100,70100,70100,0
20231102,155300,25217174200,70100,70100,70100,70100,0
20231102,155200,25217174200,70100,70100,70100,70100,0
20231102,155100,25217174200,70100,70100,70100,70100,0
20231102,155000,25217174200,70100,70100,70100,70100,0
20231102,154900,25217174200,70100,70100,70100,70100,0
20231102,154800,25217174200,70100,70100,70100,70100,0
20231102,154700,25217174200,70100,70100,70100,70100,0
20231102,154600,25217174200,70100,70100,70100,70100,0
20231102,154500,25217174200,70100,70100,70100,70100,0
20231102,154400,25217174200,70100,70100,70100,70100,0
20231102,154300,25217174200,70100,70100,70100,70100,26542
20231102,154200,25217174200,70100,70100,70100,70100,0
20231102,154100,25217174200,70100,70100,70100,70100,0
20231102,154000,25217174200,70100,70100,70100,70100,0
20231102,153900,25217174200,70100,70100,70100,70100,0
20231102,153800,25217174200,70100,70100,70100,70100,0
20231102,153700,25217174200,70100,70100,70100,70100,0
20231102,153600,25217174200,70100,70100,70100,70100,0
20231102,153500,25217174200,70100,70100,70100,70100,0
20231102,153400,25217174200,70100,70100,70100,70100,0
20231102,153300,25217174200,70100,70100,70100,70100,0
20231102,153200,25217174200,70100,70100,70100,70100,0
20231102,153100,25217174200,70100,70100,70100,70100,0
20231102,153000,25217174200,70100,70100,70100,70100,26542
20231102,152900,23356580000,70100,70100,70100,70100,0
20231102,152800,23356580000,70100,70100,70100,70100,0
20231102,152700,23356580000,70100,70100,70100,70100,0
20231102,152600,23356580000,70100,70100,70100,70100,0
20231102,152500,23356580000,70100,70100,70100,70100,0
20231102,152400,23356580000,70100,70100,70100,70100,0
20231102,152300,23356580000,70100,70100,70100,70100,0
20231102,152200,23356580000,70100,70100,70100,70100,0
20231102,152100,23356580000,70100,70100,70100,70100,0
20231102,152000,23356580000,70100,70100,70100,70100,0
20231102,151900,23356580000,70100,69900,70200,69800,1952
20231102,151800,23220017100,70000,69800,70000,69700,450
20231102,151700,23188606600,69800,69800,69900,69700,1701
20231102,151600,23069853600,69800,69800,69900,69700,1279
20231102,151500,22980642000,69800,69700,69900,69600,2743
20231102,151400,22789306500,69600,69700,69800,69600,1766
20231102,151300,22666168900,69700,69700,69800,69600,2468
20231102,151200,22494207000,69700,69700,69800,69600,2192
20231102,151100,22341414000,69700,69800,69900,69700,2499
20231102,151000,22167023000,69800,69900,70000,69800,1157
20231102,150900,22086163900,70000,69900,70000,69900,1386
20231102,150800,21989274000,70000,69800,70100,69800,2681
20231102,150700,21801811200,69800,69900,69900,69800,1871
20231102,150600,21671110400,69900,69900,70000,69800,1811
20231102,150500,21544518900,70000,69900,70000,69800,2820
20231102,150400,21347405200,69800,69900,70000,69800,2886
20231102,150300,21145566500,69900,69800,70000,69700,2253
20231102,150200,20988158200,69800,69900,70000,69800,2511
20231102,150100,20812754400,70000,70000,70000,69900,1869
20231102,150000,20682109100,69900,70000,70100,69900,2201
20231102,145900,20528183100,70000,70000,70200,70000,3263
20231102,145800,20299596400,70000,70000,70100,70000,1932
20231102,145700,20164331100,70000,70000,70100,70000,2059
20231102,145600,20020194800,70000,70100,70200,70000,2418
20231102,145500,19850787400,70100,70100,70300,70000,2280
20231102,145400,19690862900,70100,70200,70300,70100,1539
20231102,145300,19582927800,70200,70200,70300,70100,2117
20231102,145200,19434328900,70200,70100,70300,70100,2128
20231102,145100,19284977300,70100,70100,70200,70000,2041
20231102,145000,19141893200,70100,70100,70200,70100,2198
20231102,144900,18987809100,70100,70100,70200,70100,1496
20231102,144800,18882935700,70100,70200,70200,70100,1699
20231102,144700,18763806400,70200,70200,70300,70100,2246
20231102,144600,18606162600,70200,70200,70300,70200,1261
20231102,144500,18517637800,70300,70100,70300,70100,1499
20231102,144400,18412439600,70200,70100,70200,70100,1079
20231102,144300,18336754200,70200,70100,70300,70100,1841
20231102,144200,18207618500,70100,70100,70200,70100,1522
20231102,144100,18100923400,70100,70100,70200,70100,1337
20231102,144000,18007197400,70100,70100,70300,70100,1527
20231102,143900,17900132700,70100,70200,70200,70100,1306
20231102,143800,17808507900,70200,70100,70200,70100,1367
20231102,143700,17712678700,70100,70200,70300,70100,1929
20231102,143600,17577341000,70200,70200,70300,70100,5327
20231102,143500,17203560700,70200,70300,70300,70200,1291
20231102,143400,17112925600,70200,70200,70300,70200,1168
20231102,143300,17030926800,70300,70200,70400,70200,740
20231102,143200,16978943600,70200,70300,70400,70200,990
20231102,143100,16909375200,70300,70300,70400,70300,1208
20231102,143000,16824447300,70300,70300,70400,70300,1015
20231102,142900,16753082900,70300,70300,70400,70300,1028
20231102,142800,16680807700,70300,70300,70400,70300,1785
20231102,142700,16555246700,70400,70300,70400,70300,1282
20231102,142600,16465070800,70400,70400,70500,70300,1734
20231102,142500,16343040300,70400,70400,70500,70400,941
20231102,142400,16276788900,70400,70500,70600,70400,913
20231102,142300,16212440800,70500,70500,70600,70400,1221
20231102,142200,16126406800,70500,70500,70500,70400,1183
20231102,142100,16043013200,70600,70500,70600,70500,1008
20231102,142000,15971947600,70500,70600,70700,70500,1407
20231102,141900,15872667800,70600,70600,70700,70600,563
20231102,141800,15832918800,70600,70600,70700,70600,747
20231102,141700,15780178200,70600,70600,70700,70600,1084
20231102,141600,15703597500,70600,70700,70700,70600,417
20231102,141500,15674155600,70700,70600,70700,70600,361
20231102,141400,15648666900,70700,70700,70800,70600,1513
20231102,141300,15541742900,70700,70600,70700,70600,507
20231102,141200,15505947300,70600,70600,70700,70600,409
20231102,141100,15477069300,70700,70600,70700,70500,863
20231102,141000,15416156600,70500,70500,70600,70500,550
20231102,140900,15377374700,70500,70500,70600,70500,522
20231102,140800,15340568000,70500,70500,70600,70500,761
20231102,140700,15286901200,70500,70500,70600,70500,561
20231102,140600,15247345400,70500,70500,70600,70500,471
20231102,140500,15214135800,70500,70500,70600,70500,964
20231102,140400,15146137100,70500,70500,70600,70500,581
20231102,140300,15105168900,70500,70600,70700,70500,498
20231102,140200,15070048700,70600,70500,70700,70500,1063
20231102,140100,14995008800,70600,70600,70700,70500,701
20231102,140000,14945537000,70500,70500,70600,70500,577
20231102,135900,14904847200,70500,70600,70700,70500,1159
20231102,135800,14823037300,70700,70500,70700,70500,1003
20231102,135700,14752214400,70500,70600,70700,70500,586
20231102,135600,14710867500,70600,70600,70800,70500,1972
20231102,135500,14571374500,70600,70700,70700,70600,576
20231102,135400,14530698200,70700,70600,70700,70600,1587
20231102,135300,14418628900,70700,70600,70700,70600,1515
20231102,135200,14311603200,70600,70700,70800,70600,1417
20231102,135100,14211428100,70700,70800,70900,70700,658
20231102,135000,14164874600,70700,70700,70800,70700,400
20231102,134900,14136581500,70800,70700,70900,70700,761
20231102,134800,14082733800,70800,70900,70900,70700,723
20231102,134700,14031533500,70800,70800,70900,70800,539
20231102,134600,13993360200,70800,70800,70900,70800,758
20231102,134500,13939675300,70900,70800,70900,70700,644
20231102,134400,13894087400,70800,70700,70900,70700,827
20231102,134300,13835581000,70800,70900,70900,70700,541
20231102,134200,13797274000,70800,70800,70900,70800,750
20231102,134100,13744150500,70800,70900,70900,70800,482
20231102,134000,13710011400,70900,70800,70900,70800,624
20231102,133900,13665808600,70800,70800,70900,70800,635
20231102,133800,13620828400,70800,70800,70900,70700,517
20231102,133700,13584211200,70800,70900,71000,70800,910
20231102,133600,13519715100,71000,70800,71000,70800,497
20231102,133500,13484506000,70900,70800,70900,70700,585
20231102,133400,13443071200,70700,70800,70900,70700,725
20231102,133300,13391763600,70800,70700,70800,70700,626
20231102,133200,13347480300,70700,70700,70800,70700,489
20231102,133100,13312892300,70700,70700,70800,70700,520
20231102,133000,13276111300,70800,70700,70800,70700,494
20231102,132900,13241176300,70700,70800,70800,70700,578
20231102,132800,13200302500,70700,70800,70800,70700,529
20231102,132700,13162886700,70700,70800,70800,70700,646
20231102,132600,13117202000,70700,70800,70800,70700,323
20231102,132500,13094356300,70700,70700,70800,70700,490
20231102,132400,13059703500,70700,70700,70800,70700,533
20231102,132300,13022010700,70700,70700,70800,70700,539
20231102,132200,12983892700,70700,70700,70800,70700,377
20231102,132100,12957233500,70700,70700,70800,70700,465
20231102,132000,12924354100,70700,70700,70800,70700,555
20231102,131900,12885103200,70700,70800,70800,70700,835
20231102,131800,12826003900,70800,70800,70900,70800,184
20231102,131700,12812976100,70800,70800,70900,70800,234
20231102,131600,12796408400,70800,70800,70900,70800,173
20231102,131500,12784155600,70800,70900,71000,70800,285
20231102,131400,12763955100,70900,70900,71000,70900,339
20231102,131300,12739919000,70900,71000,71000,70900,128
20231102,131200,12730840200,70900,70900,71000,70900,1418
20231102,131100,12630247200,70900,70800,71000,70700,783
20231102,131000,12574750700,70900,70700,70900,70700,1443
20231102,130900,12472478400,70700,70700,70800,70700,348
20231102,130800,12447868300,70700,70800,70800,70700,783
20231102,130700,12392487100,70800,70700,70900,70700,494
20231102,130600,12357528800,70700,70700,70800,70700,554
20231102,130500,12318360000,70700,70700,70800,70700,709
20231102,130400,12268218300,70700,70700,70800,70700,400
20231102,130300,12239932900,70700,70700,70800,70700,478
20231102,130200,12206125700,70800,70800,70900,70700,2917
20231102,130100,11999653800,70800,70800,70900,70800,358
20231102,130000,11974304200,70800,70900,71000,70800,1333
20231102,125900,11879824300,70900,70900,71000,70900,291
20231102,125800,11859188400,70900,70900,71000,70900,214
20231102,125700,11844015400,70900,70900,71000,70900,295
20231102,125600,11823095200,70900,70900,70900,70900,169
20231102,125500,11811113100,70900,70900,71000,70900,153
20231102,125400,11800263800,71000,70900,71000,70900,286
20231102,125300,11779986100,71000,70900,71000,70900,129
20231102,125200,11770839600,70900,70900,71000,70900,1205
20231102,125100,11685305500,71000,70800,71000,70800,410
20231102,125000,11656253100,70800,70800,70900,70800,297
20231102,124900,11635214100,70800,70800,70900,70800,273
20231102,124800,11615870900,70800,70900,70900,70800,177
20231102,124700,11603338600,70800,70900,71000,70800,1495
20231102,124600,11497355300,70900,70900,71000,70900,227
20231102,124500,11481246200,71000,71000,71000,70900,368
20231102,124400,11455146400,70900,71000,71000,70900,173
20231102,124300,11442879600,70900,70900,71000,70900,275
20231102,124200,11423373700,70900,71000,71000,70900,1215
20231102,124100,11337132700,70900,70900,71000,70900,329
20231102,124000,11313795700,71000,70900,71000,70900,299
20231102,123900,11292590800,71000,71100,71100,70900,4535
20231102,123800,10970587700,71000,71000,71100,71000,247
20231102,123700,10953049000,71000,71000,71100,71000,190
20231102,123600,10939556700,71000,71000,71100,71000,369
20231102,123500,10913354100,71000,71000,71100,71000,321
20231102,123400,10890561600,71000,71000,71100,71000,165
20231102,123300,10878846100,71000,71100,71200,71000,1178
20231102,123200,10795115600,71100,71200,71200,71100,294
20231102,123100,10774210800,71100,71100,71200,71100,174
20231102,123000,10761838900,71100,71100,71200,71100,469
20231102,122900,10728492400,71100,71100,71200,71100,248
20231102,122800,10710854300,71100,71200,71200,71100,196
20231102,122700,10696912600,71100,71100,71200,71100,208
20231102,122600,10682123200,71100,71100,71200,71100,279
20231102,122500,10662284900,71100,71100,71200,71100,281
20231102,122400,10642305100,71100,71200,71200,71100,474
20231102,122300,10608588300,71200,71100,71200,71100,815
20231102,122200,10550588000,71100,71100,71200,71100,229
20231102,122100,10534306000,71200,71100,71200,71100,341
20231102,122000,10510057400,71100,71100,71200,71100,214
20231102,121900,10494837900,71100,71200,71200,71100,980
20231102,121800,10425075300,71200,71100,71200,71100,390
20231102,121700,10397340600,71200,71100,71200,71100,228
20231102,121600,10381127100,71100,71200,71200,71100,247
20231102,121500,10363558200,71200,71100,71200,71100,455
20231102,121400,10331193900,71100,71100,71200,71100,287
20231102,121300,10310785100,71100,71100,71200,71100,283
20231102,121200,10290661700,71100,71100,71200,71100,130
20231102,121100,10281415200,71100,71100,71200,71100,255
20231102,121000,10263281200,71100,71100,71200,71100,248
20231102,120900,10245637600,71100,71300,71300,71100,2392
20231102,120800,10075385100,71200,71200,71300,71200,209
20231102,120700,10060502400,71200,71200,71300,71200,195
20231102,120600,10046618300,71200,71300,71300,71200,619
20231102,120500,10002490100,71200,71200,71300,71200,230
20231102,120400,9986111700,71300,71200,71300,71200,190
20231102,120300,9972581800,71200,71200,71300,71200,444
20231102,120200,9940965000,71200,71300,71300,71200,74
20231102,120100,9935694300,71200,71200,71300,71200,300
20231102,120000,9914333900,71200,71200,71300,71200,308
20231102,115900,9892403000,71200,71200,71300,71200,172
20231102,115800,9880153800,71200,71200,71300,71200,209
20231102,115700,9865271600,71200,71200,71300,71200,356
20231102,115600,9839922600,71200,71200,71300,71200,197
20231102,115500,9825892700,71200,71300,71300,71200,659
20231102,115400,9778923600,71300,71400,71400,71300,249
20231102,115300,9761169400,71400,71300,71400,71300,164
20231102,115200,9749475900,71300,71300,71400,71300,186
20231102,115100,9736208700,71300,71300,71400,71300,441
20231102,115000,9704761100,71300,71300,71400,71300,117
20231102,114900,9696415200,71300,71400,71400,71300,211
20231102,114800,9681369300,71300,71400,71400,71300,364
20231102,114700,9655409600,71400,71300,71400,71300,187
20231102,114600,9642065400,71300,71400,71400,71300,379
20231102,114500,9615029300,71300,71300,71400,71300,401
20231102,114400,9586423800,71300,71300,71400,71300,205
20231102,114300,9571795600,71300,71400,71400,71300,723
20231102,114200,9520190600,71400,71400,71400,71400,418
20231102,114100,9490345400,71400,71400,71500,71400,53
20231102,114000,9486560900,71400,71400,71500,71300,339
20231102,113900,9462369500,71400,71400,71400,71300,284
20231102,113800,9442108000,71400,71500,71500,71300,562
20231102,113700,9401963400,71400,71300,71400,71300,331
20231102,113600,9378341400,71300,71200,71400,71200,1261
20231102,113500,9288451000,71200,71200,71300,71200,79
20231102,113400,9282826000,71200,71200,71200,71200,185
20231102,113300,9269654000,71200,71200,71300,71200,148
20231102,113200,9259116100,71200,71300,71300,71200,137
20231102,113100,9249359800,71200,71100,71200,71100,634
20231102,113000,9204225200,71100,71300,71300,71100,274
20231102,112900,9184741000,71100,71300,71300,71100,3666
20231102,112800,8923589800,71300,71300,71500,71300,3462
20231102,112700,8676481300,71300,71300,71400,71300,303
20231102,112600,8654874500,71300,71300,71400,71300,204
20231102,112500,8640327900,71300,71300,71400,71300,154
20231102,112400,8629347600,71300,71400,71500,71300,1588
20231102,112300,8515980100,71400,71400,71500,71400,291
20231102,112200,8495189700,71500,71400,71500,71400,351
20231102,112100,8470104900,71400,71400,71500,71400,127
20231102,112000,8461033300,71400,71500,71500,71400,300
20231102,111900,8439600200,71500,71500,71600,71500,355
20231102,111800,8414217500,71600,71600,71600,71500,117
20231102,111700,8405851000,71500,71500,71600,71500,189
20231102,111600,8392337000,71500,71400,71600,71400,735
20231102,111500,8339769100,71400,71500,71600,71400,514
20231102,111400,8303020700,71500,71500,71500,71400,244
20231102,111300,8285594700,71500,71400,71600,71400,643
20231102,111200,8239624400,71500,71400,71500,71400,299
20231102,111100,8218272000,71400,71500,71600,71400,181
20231102,111000,8205330400,71500,71600,71600,71500,175
20231102,110900,8192817700,71600,71600,71600,71500,325
20231102,110800,8169568100,71600,71500,71600,71500,190
20231102,110700,8155982300,71500,71500,71500,71300,1139
20231102,110600,8074612700,71500,71500,71600,71400,372
20231102,110500,8048014500,71500,71500,71600,71400,184
20231102,110400,8034865600,71400,71500,71700,71400,325
20231102,110300,8011640500,71400,71400,71600,71400,876
20231102,110200,7948993300,71400,71400,71500,71400,231
20231102,110100,7932498700,71400,71400,71500,71400,203
20231102,110000,7918003000,71400,71300,71600,71300,497
20231102,105900,7882475200,71300,71300,71400,71300,429
20231102,105800,7851871100,71300,71400,71400,71300,549
20231102,105700,7812702000,71400,71300,71600,71300,828
20231102,105600,7753532100,71300,71300,71400,71200,3552
20231102,105500,7500173500,71400,71500,71500,71300,1702
20231102,105400,7378565100,71500,71500,71600,71500,614
20231102,105300,7334650800,71500,71600,71700,71500,1608
20231102,105200,7219553700,71700,71700,71700,71600,2819
20231102,105100,7017487500,71700,71700,71800,71700,1511
20231102,105000,6909049500,71700,71700,71800,71700,447
20231102,104900,6876998500,71700,71700,71800,71700,354
20231102,104800,6851612700,71800,71800,71900,71700,276
20231102,104700,6831804200,71800,71800,71800,71800,492
20231102,104600,6796478600,71800,71800,71900,71800,542
20231102,104500,6757562600,71800,71900,71900,71800,161
20231102,104400,6745998400,71800,71800,71900,71800,250
20231102,104300,6728047100,71800,71800,71900,71800,321
20231102,104200,6704998900,71800,71800,71900,71800,111
20231102,104100,6697028900,71800,71800,71900,71800,278
20231102,104000,6677067100,71800,71800,71900,71800,2716
20231102,103900,6482057900,71900,71900,71900,71800,508
20231102,103800,6445535500,71900,72000,72100,71900,956
20231102,103700,6376676700,71900,71900,72000,71900,527
20231102,103600,6338783400,71900,71900,71900,71900,116
20231102,103500,6330443000,71900,71800,72000,71800,325
20231102,103400,6307078900,71900,71900,72000,71800,302
20231102,103300,6285373600,71900,71800,72000,71800,482
20231102,103200,6250729800,71900,71900,72000,71800,1302
20231102,103100,6157121400,71900,72000,72000,71800,702
20231102,103000,6106639200,72000,71900,72000,71900,1315
20231102,102900,6012090500,71900,71900,72000,71900,549
20231102,102800,5972608000,72000,72000,72100,71900,1489
20231102,102700,5865412800,72100,72000,72100,72000,392
20231102,102600,5837184100,72100,72000,72100,72000,483
20231102,102500,5802392700,72000,72100,72200,72000,876
20231102,102400,5739263500,72000,72000,72200,72000,305
20231102,102300,5717279400,72000,71900,72000,71900,407
20231102,102200,5687979000,71900,72000,72000,71900,614
20231102,102100,5643817600,72000,71900,72100,71800,3769
20231102,102000,5372788700,71900,71900,72000,71900,351
20231102,101900,5347545300,71900,71900,72000,71900,276
20231102,101800,5327700800,71900,72000,72100,71900,180
20231102,101700,5314743700,72000,71900,72100,71900,1022
20231102,101600,5241116500,71900,71900,72000,71800,389
20231102,101500,5213171800,71900,71800,72100,71700,2513
20231102,101400,5032647200,71900,71900,72000,71900,560
20231102,101300,4992356900,71900,72000,72000,71900,405
20231102,101200,4963217000,72000,72100,72100,71900,882
20231102,101100,4899665400,72000,72100,72100,71800,931
20231102,101000,4832567300,72200,72000,72200,72000,863
20231102,100900,4770359800,71900,72000,72100,71900,1461
20231102,100800,4665262400,72000,71900,72000,71900,482
20231102,100700,4630592100,72000,71900,72000,71800,382
20231102,100600,4603125300,71900,71900,71900,71800,602
20231102,100500,4559843000,71800,71800,71900,71700,1720
20231102,100400,4436350900,71800,71900,72000,71800,1937
20231102,100300,4297043600,72000,71900,72100,71900,721
20231102,100200,4245155600,72000,72000,72000,71900,732
20231102,100100,4192488700,71900,71900,72000,71900,423
20231102,100000,4162065000,72000,72100,72200,71900,3280
20231102,095900,3925724400,72100,72100,72100,72000,251
20231102,095800,3907651700,72000,72100,72200,72000,452
20231102,095700,3875067900,72100,72100,72100,72100,383
20231102,095600,3847453600,72100,72100,72200,72100,286
20231102,095500,3826832800,72100,72300,72400,72100,3135
20231102,095400,3600256900,72400,72400,72400,72300,390
20231102,095300,3572051600,72400,72400,72400,72300,706
20231102,095200,3520967400,72300,72400,72400,72300,403
20231102,095100,3491819300,72300,72400,72400,72300,487
20231102,095000,3456599700,72300,72400,72400,72300,289
20231102,094900,3435684200,72400,72400,72400,72300,474
20231102,094800,3401371900,72400,72400,72400,72400,330
20231102,094700,3377479900,72400,72400,72400,72400,252
20231102,094600,3359235100,72400,72400,72400,72400,259
20231102,094500,3340483500,72400,72400,72400,72400,330
20231102,094400,3316591500,72400,72400,72400,72400,303
20231102,094300,3294654300,72400,72400,72500,72400,232
20231102,094200,3277857400,72400,72400,72400,72300,507
20231102,094100,3241151900,72300,72400,72500,72300,127
20231102,094000,3231954900,72400,72400,72400,72300,1705
20231102,093900,3108513600,72400,72500,72500,72400,1505
20231102,093800,2999415500,72500,72600,72600,72500,68
20231102,093700,2994485400,72500,72500,72600,72500,142
20231102,093600,2984181000,72600,72500,72600,72500,26
20231102,093500,2982295900,72500,72600,72600,72500,53
20231102,093400,2978452800,72500,72500,72500,72500,20
20231102,093300,2977002800,72500,72600,72600,72500,63
20231102,093200,2972429700,72500,72600,72600,72500,2
20231102,093100,2972284600,72500,72500,72600,72400,841
20231102,093000,2911313200,72500,72400,72500,72400,6
20231102,092900,2910878700,72400,72300,72500,72300,1238
20231102,092800,2821320000,72300,72700,72800,72300,2879
20231102,092700,2612136300,72700,72800,72800,72700,617
20231102,092600,2567225600,72800,72800,72800,72800,4
20231102,092500,2566934400,72800,72700,72800,72700,140
20231102,092400,2556743400,72600,73000,73000,72600,3420
20231102,092300,2307378000,73100,73100,73100,73000,314
20231102,092200,2284452500,73100,73100,73100,73100,264
20231102,092100,2265154100,73100,73100,73100,73000,157
20231102,092000,2253680000,73100,73100,73200,73100,1286
20231102,091900,2159662800,73100,73000,73100,73000,217
20231102,091800,2143806200,73100,73000,73100,72700,1547
20231102,091700,2031025700,73000,73100,73100,73000,2209
20231102,091600,1869586000,73200,73000,73200,73000,387
20231102,091500,1841293800,73000,73300,73300,72800,5344
20231102,091400,1450139100,73300,73400,73400,73300,234
20231102,091300,1432983400,73300,73300,73400,73300,247
20231102,091200,1414866800,73400,73400,73400,73300,715
20231102,091100,1362443600,73300,73300,73400,73300,1869
20231102,091000,1225411600,73300,73200,73300,73100,2439
20231102,090900,1046806300,73200,73100,73200,73100,118
20231102,090800,1038177000,73200,73100,73200,73100,300
20231102,090700,1016241500,73000,72900,73200,72900,3589
20231102,090600,754035900,72900,72900,72900,72900,920
20231102,090500,686967900,72900,73000,73000,72800,252
20231102,090400,668591900,73000,72800,73000,72800,657
20231102,090300,620686900,72700,72800,72900,72700,670
20231102,090200,571905200,72900,73000,73200,72900,2931
20231102,090100,357947000,73000,72800,73000,72700,3160
20231102,090000,127620000,72800,72900,72900,72800,1751