KissMeData/033780/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191500,14278438000,87000,87000,87000,87000,33596
20231102,191400,14278438000,87000,87000,87000,87000,0
20231102,191300,14278438000,87000,87000,87000,87000,0
20231102,191200,14278438000,87000,87000,87000,87000,0
20231102,191100,14278438000,87000,87000,87000,87000,0
20231102,191000,14278438000,87000,87000,87000,87000,0
20231102,190900,14278438000,87000,87000,87000,87000,0
20231102,190800,14278438000,87000,87000,87000,87000,0
20231102,190700,14278438000,87000,87000,87000,87000,0
20231102,190600,14278438000,87000,87000,87000,87000,0
20231102,190500,14278438000,87000,87000,87000,87000,0
20231102,190400,14278438000,87000,87000,87000,87000,0
20231102,190300,14278438000,87000,87000,87000,87000,0
20231102,190200,14278438000,87000,87000,87000,87000,0
20231102,190100,14278438000,87000,87000,87000,87000,0
20231102,190000,14278438000,87000,87000,87000,87000,0
20231102,185900,14278438000,87000,87000,87000,87000,0
20231102,185800,14278438000,87000,87000,87000,87000,0
20231102,185700,14278438000,87000,87000,87000,87000,0
20231102,185600,14278438000,87000,87000,87000,87000,0
20231102,185500,14278438000,87000,87000,87000,87000,0
20231102,185400,14278438000,87000,87000,87000,87000,0
20231102,185300,14278438000,87000,87000,87000,87000,0
20231102,185200,14278438000,87000,87000,87000,87000,0
20231102,185100,14278438000,87000,87000,87000,87000,0
20231102,185000,14278438000,87000,87000,87000,87000,0
20231102,184900,14278438000,87000,87000,87000,87000,0
20231102,184800,14278438000,87000,87000,87000,87000,0
20231102,184700,14278438000,87000,87000,87000,87000,0
20231102,184600,14278438000,87000,87000,87000,87000,0
20231102,184500,14278438000,87000,87000,87000,87000,33596
20231102,184400,14278438000,87000,87000,87000,87000,0
20231102,184300,14278438000,87000,87000,87000,87000,0
20231102,184200,14278438000,87000,87000,87000,87000,0
20231102,184100,14278438000,87000,87000,87000,87000,0
20231102,184000,14278438000,87000,87000,87000,87000,0
20231102,183900,14278438000,87000,87000,87000,87000,0
20231102,183800,14278438000,87000,87000,87000,87000,0
20231102,183700,14278438000,87000,87000,87000,87000,0
20231102,183600,14278438000,87000,87000,87000,87000,0
20231102,183500,14278438000,87000,87000,87000,87000,0
20231102,183400,14278438000,87000,87000,87000,87000,0
20231102,183300,14278438000,87000,87000,87000,87000,0
20231102,183200,14278438000,87000,87000,87000,87000,0
20231102,183100,14278438000,87000,87000,87000,87000,0
20231102,183000,14278438000,87000,87000,87000,87000,0
20231102,182900,14278438000,87000,87000,87000,87000,0
20231102,182800,14278438000,87000,87000,87000,87000,0
20231102,182700,14278438000,87000,87000,87000,87000,0
20231102,182600,14278438000,87000,87000,87000,87000,0
20231102,182500,14278438000,87000,87000,87000,87000,0
20231102,182400,14278438000,87000,87000,87000,87000,0
20231102,182300,14278438000,87000,87000,87000,87000,0
20231102,182200,14278438000,87000,87000,87000,87000,0
20231102,182100,14278438000,87000,87000,87000,87000,0
20231102,182000,14278438000,87000,87000,87000,87000,0
20231102,181900,14278438000,87000,87000,87000,87000,0
20231102,181800,14278438000,87000,87000,87000,87000,0
20231102,181700,14278438000,87000,87000,87000,87000,0
20231102,181600,14278438000,87000,87000,87000,87000,0
20231102,181500,14278438000,87000,87000,87000,87000,33596
20231102,181400,14278438000,87000,87000,87000,87000,0
20231102,181300,14278438000,87000,87000,87000,87000,0
20231102,181200,14278438000,87000,87000,87000,87000,0
20231102,181100,14278438000,87000,87000,87000,87000,0
20231102,181000,14278438000,87000,87000,87000,87000,0
20231102,180900,14278438000,87000,87000,87000,87000,0
20231102,180800,14278438000,87000,87000,87000,87000,0
20231102,180700,14278438000,87000,87000,87000,87000,0
20231102,180600,14278438000,87000,87000,87000,87000,0
20231102,180500,14278438000,87000,87000,87000,87000,0
20231102,180400,14278438000,87000,87000,87000,87000,0
20231102,180300,14278438000,87000,87000,87000,87000,0
20231102,180200,14278438000,87000,87000,87000,87000,0
20231102,180100,14278438000,87000,87000,87000,87000,0
20231102,180000,14278438000,87000,87000,87000,87000,0
20231102,175900,14278438000,87000,87000,87000,87000,0
20231102,175800,14278438000,87000,87000,87000,87000,0
20231102,175700,14278438000,87000,87000,87000,87000,0
20231102,175600,14278438000,87000,87000,87000,87000,0
20231102,175500,14278438000,87000,87000,87000,87000,0
20231102,175400,14278438000,87000,87000,87000,87000,0
20231102,175300,14278438000,87000,87000,87000,87000,0
20231102,175200,14278438000,87000,87000,87000,87000,0
20231102,175100,14278438000,87000,87000,87000,87000,0
20231102,175000,14278438000,87000,87000,87000,87000,0
20231102,174900,14278438000,87000,87000,87000,87000,0
20231102,174800,14278438000,87000,87000,87000,87000,0
20231102,174700,14278438000,87000,87000,87000,87000,0
20231102,174600,14278438000,87000,87000,87000,87000,0
20231102,174500,14278438000,87000,87000,87000,87000,33596
20231102,174400,14278438000,87000,87000,87000,87000,0
20231102,174300,14278438000,87000,87000,87000,87000,0
20231102,174200,14278438000,87000,87000,87000,87000,0
20231102,174100,14278438000,87000,87000,87000,87000,0
20231102,174000,14278438000,87000,87000,87000,87000,0
20231102,173900,14278438000,87000,87000,87000,87000,0
20231102,173800,14278438000,87000,87000,87000,87000,0
20231102,173700,14278438000,87000,87000,87000,87000,0
20231102,173600,14278438000,87000,87000,87000,87000,0
20231102,173500,14278438000,87000,87000,87000,87000,0
20231102,173400,14278438000,87000,87000,87000,87000,0
20231102,173300,14278438000,87000,87000,87000,87000,0
20231102,173200,14278438000,87000,87000,87000,87000,0
20231102,173100,14278438000,87000,87000,87000,87000,0
20231102,173000,14278438000,87000,87000,87000,87000,0
20231102,172900,14278438000,87000,87000,87000,87000,0
20231102,172800,14278438000,87000,87000,87000,87000,0
20231102,172700,14278438000,87000,87000,87000,87000,0
20231102,172600,14278438000,87000,87000,87000,87000,0
20231102,172500,14278438000,87000,87000,87000,87000,0
20231102,172400,14278438000,87000,87000,87000,87000,0
20231102,172300,14278438000,87000,87000,87000,87000,0
20231102,172200,14278438000,87000,87000,87000,87000,0
20231102,172100,14278438000,87000,87000,87000,87000,0
20231102,172000,14278438000,87000,87000,87000,87000,0
20231102,171900,14278438000,87000,87000,87000,87000,0
20231102,171800,14278438000,87000,87000,87000,87000,0
20231102,171700,14278438000,87000,87000,87000,87000,0
20231102,171600,14278438000,87000,87000,87000,87000,0
20231102,171500,14278438000,87000,87000,87000,87000,33596
20231102,171400,14278438000,87000,87000,87000,87000,0
20231102,171300,14278438000,87000,87000,87000,87000,0
20231102,171200,14278438000,87000,87000,87000,87000,0
20231102,171100,14278438000,87000,87000,87000,87000,0
20231102,171000,14278438000,87000,87000,87000,87000,0
20231102,170900,14278438000,87000,87000,87000,87000,0
20231102,170800,14278438000,87000,87000,87000,87000,0
20231102,170700,14278438000,87000,87000,87000,87000,0
20231102,170600,14278438000,87000,87000,87000,87000,0
20231102,170500,14278438000,87000,87000,87000,87000,0
20231102,170400,14278438000,87000,87000,87000,87000,0
20231102,170300,14278438000,87000,87000,87000,87000,0
20231102,170200,14278438000,87000,87000,87000,87000,0
20231102,170100,14278438000,87000,87000,87000,87000,0
20231102,170000,14278438000,87000,87000,87000,87000,0
20231102,165900,14278438000,87000,87000,87000,87000,0
20231102,165800,14278438000,87000,87000,87000,87000,0
20231102,165700,14278438000,87000,87000,87000,87000,0
20231102,165600,14278438000,87000,87000,87000,87000,0
20231102,165500,14278438000,87000,87000,87000,87000,0
20231102,165400,14278438000,87000,87000,87000,87000,0
20231102,165300,14278438000,87000,87000,87000,87000,0
20231102,165200,14278438000,87000,87000,87000,87000,0
20231102,165100,14278438000,87000,87000,87000,87000,0
20231102,165000,14278438000,87000,87000,87000,87000,0
20231102,164900,14278438000,87000,87000,87000,87000,0
20231102,164800,14278438000,87000,87000,87000,87000,0
20231102,164700,14278438000,87000,87000,87000,87000,0
20231102,164600,14278438000,87000,87000,87000,87000,0
20231102,164500,14278438000,87000,87000,87000,87000,33596
20231102,164400,14278438000,87000,87000,87000,87000,0
20231102,164300,14278438000,87000,87000,87000,87000,0
20231102,164200,14278438000,87000,87000,87000,87000,0
20231102,164100,14278438000,87000,87000,87000,87000,0
20231102,164000,14278438000,87000,87000,87000,87000,0
20231102,163900,14278438000,87000,87000,87000,87000,0
20231102,163800,14278438000,87000,87000,87000,87000,0
20231102,163700,14278438000,87000,87000,87000,87000,0
20231102,163600,14278438000,87000,87000,87000,87000,0
20231102,163500,14278438000,87000,87000,87000,87000,0
20231102,163400,14278438000,87000,87000,87000,87000,0
20231102,163300,14278438000,87000,87000,87000,87000,0
20231102,163200,14278438000,87000,87000,87000,87000,0
20231102,163100,14278438000,87000,87000,87000,87000,0
20231102,163000,14278438000,87000,87000,87000,87000,0
20231102,162900,14278438000,87000,87000,87000,87000,0
20231102,162800,14278438000,87000,87000,87000,87000,0
20231102,162700,14278438000,87000,87000,87000,87000,0
20231102,162600,14278438000,87000,87000,87000,87000,0
20231102,162500,14278438000,87000,87000,87000,87000,0
20231102,162400,14278438000,87000,87000,87000,87000,0
20231102,162300,14278438000,87000,87000,87000,87000,0
20231102,162200,14278438000,87000,87000,87000,87000,0
20231102,162100,14278438000,87000,87000,87000,87000,0
20231102,162000,14278438000,87000,87000,87000,87000,0
20231102,161900,14278438000,87000,87000,87000,87000,0
20231102,161800,14278438000,87000,87000,87000,87000,0
20231102,161700,14278438000,87000,87000,87000,87000,0
20231102,161600,14278438000,87000,87000,87000,87000,0
20231102,161500,14278438000,87000,87000,87000,87000,33596
20231102,161400,14278438000,87000,87000,87000,87000,0
20231102,161300,14278438000,87000,87000,87000,87000,0
20231102,161200,14278438000,87000,87000,87000,87000,0
20231102,161100,14278438000,87000,87000,87000,87000,0
20231102,161000,14278438000,87000,87000,87000,87000,0
20231102,160900,14278438000,87000,87000,87000,87000,0
20231102,160800,14278438000,87000,87000,87000,87000,0
20231102,160700,14278438000,87000,87000,87000,87000,0
20231102,160600,14278438000,87000,87000,87000,87000,0
20231102,160500,14278438000,87000,87000,87000,87000,0
20231102,160400,14278438000,87000,87000,87000,87000,0
20231102,160300,14278438000,87000,87000,87000,87000,0
20231102,160200,14278438000,87000,87000,87000,87000,0
20231102,160100,14278438000,87000,87000,87000,87000,0
20231102,160000,14278438000,87000,87000,87000,87000,0
20231102,155900,14278438000,87000,87000,87000,87000,0
20231102,155800,14278438000,87000,87000,87000,87000,0
20231102,155700,14278438000,87000,87000,87000,87000,0
20231102,155600,14278438000,87000,87000,87000,87000,0
20231102,155500,14278438000,87000,87000,87000,87000,0
20231102,155400,14278438000,87000,87000,87000,87000,0
20231102,155300,14278438000,87000,87000,87000,87000,0
20231102,155200,14278438000,87000,87000,87000,87000,0
20231102,155100,14278438000,87000,87000,87000,87000,0
20231102,155000,14278438000,87000,87000,87000,87000,0
20231102,154900,14278438000,87000,87000,87000,87000,0
20231102,154800,14278438000,87000,87000,87000,87000,0
20231102,154700,14278438000,87000,87000,87000,87000,0
20231102,154600,14278438000,87000,87000,87000,87000,0
20231102,154500,14278438000,87000,87000,87000,87000,33596
20231102,154400,14278438000,87000,87000,87000,87000,0
20231102,154300,14278438000,87000,87000,87000,87000,0
20231102,154200,14278438000,87000,87000,87000,87000,0
20231102,154100,14278438000,87000,87000,87000,87000,0
20231102,154000,14278438000,87000,87000,87000,87000,0
20231102,153900,14278438000,87000,87000,87000,87000,0
20231102,153800,14278438000,87000,87000,87000,87000,0
20231102,153700,14278438000,87000,87000,87000,87000,0
20231102,153600,14278438000,87000,87000,87000,87000,0
20231102,153500,14278438000,87000,87000,87000,87000,0
20231102,153400,14278438000,87000,87000,87000,87000,0
20231102,153300,14278438000,87000,87000,87000,87000,0
20231102,153200,14278438000,87000,87000,87000,87000,0
20231102,153100,14278438000,87000,87000,87000,87000,0
20231102,153000,14278438000,87000,87000,87000,87000,33596
20231102,152900,11355586000,87300,87300,87300,87300,0
20231102,152800,11355586000,87300,87300,87300,87300,0
20231102,152700,11355586000,87300,87300,87300,87300,0
20231102,152600,11355586000,87300,87300,87300,87300,0
20231102,152500,11355586000,87300,87300,87300,87300,0
20231102,152400,11355586000,87300,87300,87300,87300,0
20231102,152300,11355586000,87300,87300,87300,87300,0
20231102,152200,11355586000,87300,87300,87300,87300,0
20231102,152100,11355586000,87300,87300,87300,87300,0
20231102,152000,11355586000,87300,87300,87300,87300,0
20231102,151900,11355586000,87300,87200,87400,87000,375
20231102,151800,11322894600,87200,87000,87200,87000,153
20231102,151700,11309571400,87000,87200,87300,87000,814
20231102,151600,11238638900,87200,87300,87300,87200,135
20231102,151500,11226866600,87200,87300,87300,87200,519
20231102,151400,11181563600,87200,87100,87200,87100,1277
20231102,151300,11070212900,87100,87200,87200,87100,447
20231102,151200,11031258900,87100,87100,87200,87100,240
20231102,151100,11010347100,87100,87100,87200,87100,255
20231102,151000,10988127200,87100,87100,87200,87100,745
20231102,150900,10923187600,87200,87200,87200,87100,292
20231102,150800,10897744600,87100,87100,87200,87100,333
20231102,150700,10868726300,87100,87100,87200,87100,182
20231102,150600,10852867600,87100,87200,87200,87100,151
20231102,150500,10839708800,87100,87000,87200,87000,1012
20231102,150400,10751561800,87100,87200,87200,87000,1435
20231102,150300,10626559900,87100,87100,87200,87100,142
20231102,150200,10614189400,87200,87200,87200,87100,470
20231102,150100,10573213200,87200,87100,87300,87100,220
20231102,150000,10554034200,87200,87200,87300,87100,258
20231102,145900,10531542000,87300,87200,87300,87100,581
20231102,145800,10480866600,87200,87300,87300,87200,337
20231102,145700,10451473600,87200,87300,87300,87200,232
20231102,145600,10431238800,87200,87300,87300,87200,231
20231102,145500,10411084900,87200,87200,87200,87200,182
20231102,145400,10395214500,87300,87200,87300,87200,238
20231102,145300,10374452900,87200,87200,87300,87100,877
20231102,145200,10297986200,87100,87200,87300,87100,1201
20231102,145100,10193254800,87200,87200,87300,87200,167
20231102,145000,10178691000,87200,87200,87300,87200,315
20231102,144900,10151215600,87200,87200,87300,87200,145
20231102,144800,10138571500,87300,87300,87300,87200,158
20231102,144700,10124784700,87200,87200,87300,87200,236
20231102,144600,10104203000,87200,87200,87300,87200,203
20231102,144500,10086493700,87200,87200,87200,87100,238
20231102,144400,10065745100,87200,87200,87300,87200,845
20231102,144300,9992054000,87300,87200,87300,87200,1156
20231102,144200,9891246900,87200,87200,87300,87200,266
20231102,144100,9868043900,87200,87200,87300,87200,116
20231102,144000,9857927100,87200,87200,87300,87200,260
20231102,143900,9835247500,87200,87300,87300,87200,117
20231102,143800,9825043700,87200,87200,87300,87200,192
20231102,143700,9808292900,87300,87200,87300,87200,204
20231102,143600,9790504000,87200,87300,87300,87200,352
20231102,143500,9759797300,87200,87200,87300,87200,340
20231102,143400,9730141900,87200,87300,87300,87200,193
20231102,143300,9713304000,87200,87200,87300,87200,169
20231102,143200,9698565200,87200,87300,87300,87200,178
20231102,143100,9683035600,87200,87400,87400,87200,647
20231102,143000,9626560400,87300,87400,87400,87300,146
20231102,142900,9613806800,87300,87300,87400,87300,87
20231102,142800,9606211100,87300,87300,87400,87300,142
20231102,142700,9593806800,87300,87300,87400,87300,31
20231102,142600,9591099500,87300,87300,87400,87300,157
20231102,142500,9577386200,87300,87400,87500,87300,398
20231102,142400,9542600200,87400,87400,87500,87400,207
20231102,142300,9524502000,87400,87400,87500,87400,27
20231102,142200,9522140500,87400,87400,87500,87300,113
20231102,142100,9512257700,87300,87400,87400,87300,423
20231102,142000,9475287900,87400,87300,87400,87300,212
20231102,141900,9456762200,87300,87400,87400,87300,54
20231102,141800,9452043600,87400,87500,87600,87300,1318
20231102,141700,9336749700,87500,87500,87600,87500,32
20231102,141600,9333949100,87500,87500,87600,87500,135
20231102,141500,9322126500,87500,87500,87600,87500,107
20231102,141400,9312763700,87500,87400,87500,87400,648
20231102,141300,9256082600,87400,87500,87500,87400,256
20231102,141200,9233706900,87500,87500,87500,87400,396
20231102,141100,9199086600,87500,87400,87500,87400,12
20231102,141000,9198037500,87500,87400,87500,87400,456
20231102,140900,9158175500,87400,87500,87500,87400,78
20231102,140800,9151351800,87400,87400,87500,87400,49
20231102,140700,9147067000,87400,87500,87500,87400,92
20231102,140600,9139018500,87400,87400,87400,87400,26
20231102,140500,9136746100,87400,87400,87400,87300,374
20231102,140400,9104059000,87200,87400,87500,87200,285
20231102,140300,9079152600,87400,87500,87500,87400,158
20231102,140200,9065335600,87500,87400,87500,87400,673
20231102,140100,9006450600,87400,87500,87500,87400,76
20231102,140000,8999801600,87400,87400,87500,87400,124
20231102,135900,8988962700,87400,87400,87600,87300,119
20231102,135800,8978553000,87300,87300,87500,87200,2103
20231102,135700,8794888500,87200,87200,87300,87200,190
20231102,135600,8778312700,87200,87300,87300,87200,76
20231102,135500,8771685100,87300,87300,87300,87200,221
20231102,135400,8752393000,87200,87300,87300,87200,52
20231102,135300,8747857200,87300,87200,87300,87200,286
20231102,135200,8722906600,87200,87300,87300,87200,120
20231102,135100,8712441200,87200,87200,87300,87200,137
20231102,135000,8700488300,87200,87300,87400,87200,255
20231102,134900,8678228000,87300,87500,87500,87300,840
20231102,134800,8604813800,87500,87600,87600,87500,281
20231102,134700,8580226200,87600,87500,87600,87500,168
20231102,134600,8565519200,87500,87600,87600,87500,14
20231102,134500,8564293900,87500,87600,87600,87500,160
20231102,134400,8550285700,87500,87500,87600,87500,20
20231102,134300,8548535200,87500,87600,87600,87500,84
20231102,134200,8541178200,87500,87500,87500,87500,77
20231102,134100,8534440700,87500,87500,87600,87500,90
20231102,134000,8526559000,87500,87500,87600,87500,93
20231102,133900,8518420200,87500,87500,87600,87500,78
20231102,133800,8511588400,87600,87300,87600,87300,152
20231102,133700,8498287800,87400,87400,87500,87300,1168
20231102,133600,8396232800,87400,87500,87500,87400,184
20231102,133500,8380137600,87400,87400,87500,87400,223
20231102,133400,8360637400,87400,87400,87500,87400,79
20231102,133300,8353731300,87400,87400,87500,87400,530
20231102,133200,8307402900,87400,87400,87500,87400,63
20231102,133100,8301891600,87400,87400,87500,87400,162
20231102,133000,8287725100,87400,87400,87500,87400,142
20231102,132900,8275311600,87400,87400,87500,87400,158
20231102,132800,8261493200,87400,87400,87500,87400,106
20231102,132700,8252228600,87500,87500,87500,87400,841
20231102,132600,8178714600,87400,87400,87500,87400,82
20231102,132500,8171546400,87500,87500,87500,87400,213
20231102,132400,8152923600,87400,87400,87500,87400,51
20231102,132300,8148464900,87500,87500,87500,87400,208
20231102,132200,8130279000,87400,87500,87500,87400,132
20231102,132100,8118732500,87500,87400,87500,87400,58
20231102,132000,8113663200,87400,87500,87500,87400,192
20231102,131900,8096874800,87400,87400,87500,87400,110
20231102,131800,8087259500,87400,87500,87500,87400,102
20231102,131700,8078337000,87500,87500,87500,87400,36
20231102,131600,8075190100,87500,87500,87500,87400,88
20231102,131500,8067490900,87400,87400,87400,87400,92
20231102,131400,8059450100,87400,87500,87500,87400,92
20231102,131300,8051401600,87400,87400,87400,87300,114
20231102,131200,8041440300,87400,87400,87500,87400,179
20231102,131100,8025789300,87500,87600,87600,87400,487
20231102,131000,7983194100,87500,87600,87600,87500,67
20231102,130900,7977325100,87500,87600,87600,87500,22
20231102,130800,7975398500,87500,87600,87600,87500,71
20231102,130700,7969179600,87600,87600,87600,87500,10
20231102,130600,7968303900,87500,87400,87500,87400,1176
20231102,130500,7865404500,87400,87500,87500,87400,21
20231102,130400,7863569000,87500,87400,87500,87400,136
20231102,130300,7851674600,87400,87400,87400,87300,135
20231102,130200,7839879100,87400,87300,87400,87200,404
20231102,130100,7804603700,87400,87300,87400,87300,328
20231102,130000,7775968800,87400,87400,87400,87400,80
20231102,125900,7768976800,87300,87300,87400,87300,94
20231102,125800,7760770500,87300,87300,87400,87300,73
20231102,125700,7754390900,87400,87400,87400,87300,79
20231102,125600,7747486400,87400,87400,87500,87400,568
20231102,125500,7697836600,87400,87300,87500,87300,384
20231102,125400,7664278000,87300,87300,87400,87300,184
20231102,125300,7648208000,87400,87300,87400,87300,99
20231102,125200,7639565200,87300,87300,87400,87300,132
20231102,125100,7628034600,87400,87400,87400,87300,79
20231102,125000,7621130500,87300,87300,87400,87300,114
20231102,124900,7611170600,87400,87300,87400,87300,103
20231102,124800,7602176100,87400,87400,87400,87300,195
20231102,124700,7585139700,87300,87300,87300,87300,87
20231102,124600,7577544600,87300,87300,87400,87300,200
20231102,124500,7560069700,87300,87300,87400,87300,9
20231102,124400,7559283900,87400,87300,87400,87300,188
20231102,124300,7542865100,87300,87300,87400,87300,16
20231102,124200,7541467400,87300,87300,87400,87300,193
20231102,124100,7524611500,87400,87400,87400,87300,24
20231102,124000,7522514400,87400,87300,87400,87300,117
20231102,123900,7512291600,87300,87300,87400,87300,67
20231102,123800,7506436600,87400,87400,87400,87300,454
20231102,123700,7466772700,87400,87400,87500,87400,50
20231102,123600,7462400900,87400,87300,87400,87300,327
20231102,123500,7433830200,87400,87300,87400,87300,241
20231102,123400,7412782800,87400,87300,87400,87300,126
20231102,123300,7401774800,87300,87400,87400,87300,748
20231102,123200,7336467600,87400,87300,87400,87300,122
20231102,123100,7325815800,87300,87500,87500,87300,166
20231102,123000,7311301100,87400,87400,87500,87400,323
20231102,122900,7283070800,87400,87500,87500,87400,191
20231102,122800,7266371000,87400,87500,87500,87400,19
20231102,122700,7264708700,87500,87500,87500,87400,165
20231102,122600,7250281000,87400,87400,87400,87400,116
20231102,122500,7240142600,87400,87400,87500,87400,93
20231102,122400,7232007500,87400,87500,87500,87400,247
20231102,122300,7210418300,87500,87400,87500,87400,176
20231102,122200,7195029400,87400,87500,87500,87400,31
20231102,122100,7192317800,87500,87600,87600,87500,101
20231102,122000,7183473900,87600,87500,87600,87500,2
20231102,121900,7183298800,87600,87500,87700,87500,677
20231102,121800,7124001900,87500,87500,87500,87400,145
20231102,121700,7111321100,87500,87500,87600,87500,70
20231102,121600,7105189700,87500,87500,87600,87500,213
20231102,121500,7086551600,87600,87600,87600,87500,87
20231102,121400,7078930500,87500,87600,87600,87500,39
20231102,121300,7075517900,87500,87500,87600,87500,168
20231102,121200,7060810900,87500,87500,87500,87500,24
20231102,121100,7058710900,87500,87500,87500,87500,42
20231102,121000,7055035900,87500,87600,87600,87500,103
20231102,120900,7046021600,87500,87500,87600,87500,32
20231102,120800,7043221500,87500,87300,87500,87300,705
20231102,120700,6981579600,87300,87400,87500,87300,267
20231102,120600,6958240200,87400,87500,87500,87400,207
20231102,120500,6940147100,87400,87500,87500,87400,172
20231102,120400,6925107800,87500,87400,87500,87400,33
20231102,120300,6922223200,87500,87400,87500,87400,147
20231102,120200,6909367800,87400,87400,87500,87400,8
20231102,120100,6908668500,87500,87500,87500,87400,110
20231102,120000,6899045900,87400,87400,87400,87400,87
20231102,115900,6891442100,87400,87400,87500,87400,419
20231102,115800,6854811500,87400,87500,87500,87400,39
20231102,115700,6851402100,87500,87600,87600,87500,369
20231102,115600,6819106900,87500,87500,87500,87500,48
20231102,115500,6814906900,87600,87600,87600,87500,185
20231102,115400,6798712400,87500,87600,87600,87500,26
20231102,115300,6796437300,87600,87500,87600,87500,133
20231102,115200,6784793300,87500,87600,87600,87500,46
20231102,115100,6780766700,87600,87600,87600,87600,65
20231102,115000,6775072700,87500,87500,87500,87500,86
20231102,114900,6767547700,87500,87500,87600,87400,415
20231102,114800,6731230400,87500,87500,87500,87500,15
20231102,114700,6729917900,87500,87400,87500,87400,166
20231102,114600,6715401600,87400,87500,87500,87400,225
20231102,114500,6695718000,87500,87400,87500,87400,406
20231102,114400,6660205700,87500,87500,87500,87400,95
20231102,114300,6651896100,87400,87400,87500,87400,96
20231102,114200,6643498100,87400,87500,87500,87400,215
20231102,114100,6624700600,87400,87400,87500,87400,91
20231102,114000,6616747100,87500,87500,87500,87400,187
20231102,113900,6600396300,87400,87500,87500,87400,40
20231102,113800,6596899100,87500,87400,87500,87400,225
20231102,113700,6577222900,87300,87400,87500,87300,273
20231102,113600,6553362100,87400,87200,87400,87200,612
20231102,113500,6499895400,87300,87400,87400,87300,941
20231102,113400,6417668900,87400,87500,87500,87400,100
20231102,113300,6408920900,87400,87400,87500,87400,76
20231102,113200,6402278300,87500,87500,87500,87400,95
20231102,113100,6393966500,87400,87400,87500,87400,104
20231102,113000,6384876300,87400,87500,87500,87400,87
20231102,112900,6377264700,87400,87400,87400,87400,25
20231102,112800,6375079700,87400,87400,87500,87400,84
20231102,112700,6367731400,87500,87400,87500,87400,145
20231102,112600,6355058300,87500,87400,87500,87400,69
20231102,112500,6349021200,87400,87300,87600,87300,979
20231102,112400,6263441000,87400,87500,87500,87400,1240
20231102,112300,6154971300,87500,87600,87600,87500,87
20231102,112200,6147357300,87600,87600,87600,87500,77
20231102,112100,6140612900,87500,87600,87600,87500,59
20231102,112000,6135449200,87500,87500,87600,87500,85
20231102,111900,6128005300,87500,87600,87600,87500,97
20231102,111800,6119517100,87600,87500,87600,87500,70
20231102,111700,6113385700,87500,87500,87500,87500,95
20231102,111600,6105073200,87500,87600,87600,87500,731
20231102,111500,6041037700,87600,87500,87600,87500,17
20231102,111400,6039550000,87600,87300,87600,87300,765
20231102,111300,5972653400,87300,87400,87400,87300,166
20231102,111200,5958148100,87400,87500,87500,87300,1433
20231102,111100,5832942500,87500,87500,87500,87400,74
20231102,111000,5826474200,87500,87600,87600,87400,161
20231102,110900,5812387300,87400,87400,87400,87400,1
20231102,110800,5812299900,87600,87400,87600,87400,71
20231102,110700,5806080500,87700,87700,87700,87400,1274
20231102,110600,5694633500,87700,87700,87700,87600,70
20231102,110500,5688494600,87700,87700,87700,87600,32
20231102,110400,5685688800,87700,87700,87700,87600,140
20231102,110300,5673418000,87700,87500,87700,87500,196
20231102,110200,5656247700,87600,87600,87700,87600,251
20231102,110100,5634257800,87700,87800,87800,87600,89
20231102,110000,5626448600,87800,87600,87800,87600,1702
20231102,105900,5477114200,87600,87600,87700,87600,101
20231102,105800,5468265100,87700,87600,87700,87600,93
20231102,105700,5460110500,87700,87600,87700,87400,463
20231102,105600,5419575700,87500,87600,87700,87500,174
20231102,105500,5404333500,87600,87500,87600,87400,565
20231102,105400,5354865300,87500,87600,87600,87500,140
20231102,105300,5342613300,87500,87500,87600,87400,100
20231102,105200,5333863200,87400,87500,87500,87400,290
20231102,105100,5308492200,87500,87500,87600,87500,118
20231102,105000,5298160200,87500,87600,87600,87500,120
20231102,104900,5287656600,87500,87600,87700,87500,284
20231102,104800,5262770300,87700,87600,87700,87600,47
20231102,104700,5258652200,87700,87600,87700,87600,238
20231102,104600,5237781100,87600,87700,87800,87600,209
20231102,104500,5219458600,87700,87700,87800,87700,94
20231102,104400,5211207200,87600,87800,87800,87600,181
20231102,104300,5195323900,87800,87700,87900,87700,994
20231102,104200,5108058700,87600,87600,87700,87600,36
20231102,104100,5104903100,87600,87600,87800,87600,285
20231102,104000,5079915900,87600,87800,87800,87600,497
20231102,103900,5036297200,87700,87700,87800,87600,1069
20231102,103800,4942557900,87700,87700,87800,87700,1247
20231102,103700,4833073200,87700,87700,87800,87700,148
20231102,103600,4820087000,87700,87800,87800,87700,34
20231102,103500,4817103400,87700,87600,87700,87600,381
20231102,103400,4783691200,87600,87700,87700,87600,355
20231102,103300,4752557800,87700,87700,87800,87700,87
20231102,103200,4744920700,87700,87700,87800,87700,162
20231102,103100,4730702100,87700,87700,87900,87700,187
20231102,103000,4714293300,87700,87700,87800,87700,27
20231102,102900,4711924800,87700,87800,87800,87700,161
20231102,102800,4697798600,87800,87600,87800,87600,472
20231102,102700,4656388100,87800,87800,87800,87600,1323
20231102,102600,4540402100,87700,87800,87800,87700,97
20231102,102500,4531887000,87700,87700,87800,87700,611
20231102,102400,4478246500,87700,87700,87900,87700,3002
20231102,102300,4214669700,87700,87700,87800,87700,155
20231102,102200,4201063900,87700,87700,87800,87700,103
20231102,102100,4192023200,87700,87700,87800,87700,223
20231102,102000,4172455200,87700,87700,87800,87700,61
20231102,101900,4167104800,87700,87700,87800,87700,249
20231102,101800,4145261100,87700,87800,87800,87700,83
20231102,101700,4137980300,87700,87700,87800,87700,116
20231102,101600,4127798700,87700,87800,87800,87700,84
20231102,101500,4120431700,87700,87700,87800,87700,85
20231102,101400,4112970400,87700,87800,87800,87700,617
20231102,101300,4058799000,87900,87800,87900,87800,210
20231102,101200,4040353100,87800,87800,87900,87700,672
20231102,101100,3981321800,87900,87800,87900,87800,671
20231102,101000,3922401500,87900,87700,87900,87700,527
20231102,100900,3876133000,87800,87600,87800,87600,966
20231102,100800,3791469600,87600,87600,87600,87500,662
20231102,100700,3733535000,87600,87600,87600,87600,3
20231102,100600,3733272200,87500,87600,87600,87500,137
20231102,100500,3721271200,87600,87600,87600,87500,18
20231102,100400,3719694600,87500,87400,87600,87400,298
20231102,100300,3693617900,87400,87400,87500,87300,1607
20231102,100200,3553099200,87400,87400,87400,87400,664
20231102,100100,3495065600,87400,87500,87500,87400,2
20231102,100000,3494890700,87500,87500,87500,87400,96
20231102,095900,3486491900,87400,87500,87500,87400,168
20231102,095800,3471800100,87500,87700,87700,87500,1168
20231102,095700,3369497000,87700,87700,87700,87700,9
20231102,095600,3368707700,87700,87700,87700,87700,146
20231102,095500,3355903500,87700,87600,87700,87600,246
20231102,095400,3334348400,87600,87400,87600,87400,1514
20231102,095300,3201921900,87400,87400,87400,87300,127
20231102,095200,3190831700,87300,87400,87400,87300,73
20231102,095100,3184455900,87400,87400,87400,87300,106
20231102,095000,3175200400,87400,87300,87400,87300,22
20231102,094900,3173279500,87400,87300,87400,87300,368
20231102,094800,3141152800,87200,87300,87300,87200,848
20231102,094700,3067192900,87400,87500,87500,87400,1332
20231102,094600,2950776000,87500,87400,87500,87400,47
20231102,094500,2946666800,87500,87500,87600,87500,483
20231102,094400,2904404000,87500,87500,87500,87400,354
20231102,094300,2873429600,87500,87400,87500,87300,952
20231102,094200,2790237300,87400,87500,87500,87400,224
20231102,094100,2770657900,87400,87400,87500,87400,255
20231102,094000,2748370800,87400,87400,87400,87400,124
20231102,093900,2737533200,87400,87400,87500,87400,97
20231102,093800,2729055000,87400,87500,87500,87400,182
20231102,093700,2713146500,87400,87600,87700,87400,1040
20231102,093600,2622085700,87600,87600,87700,87600,450
20231102,093500,2582665000,87700,87600,87700,87600,423
20231102,093400,2545602400,87700,87600,87700,87600,32
20231102,093300,2542798800,87700,87700,87700,87600,57
20231102,093200,2537800900,87600,87700,87700,87600,81
20231102,093100,2530703500,87700,87800,87800,87700,485
20231102,093000,2488168400,87800,87800,87800,87700,67
20231102,092900,2482290900,87800,87700,87800,87700,26
20231102,092800,2480009300,87800,87700,87800,87700,321
20231102,092700,2451826500,87800,87700,87800,87700,496
20231102,092600,2408281600,87700,87800,87800,87700,157
20231102,092500,2394499000,87800,87900,88000,87700,1166
20231102,092400,2292079800,87900,87900,88000,87800,298
20231102,092300,2265886400,87900,87900,88000,87900,1918
20231102,092200,2097284000,88000,87900,88000,87900,263
20231102,092100,2074164000,88000,88000,88000,87900,348
20231102,092000,2043554000,87900,87900,88000,87900,106
20231102,091900,2034235200,87900,87900,88000,87900,217
20231102,091800,2015155400,87900,88000,88000,87900,414
20231102,091700,1978761100,88000,87900,88000,87900,145
20231102,091600,1966014400,88000,87900,88000,87900,338
20231102,091500,1936300400,87900,88000,88000,87800,2153
20231102,091400,1747086100,88000,87900,88000,87900,380
20231102,091300,1713678800,88000,87900,88000,87900,1038
20231102,091200,1622430000,87800,87800,87900,87800,525
20231102,091100,1576331700,87800,87800,87900,87700,318
20231102,091000,1548394100,87800,88000,88000,87700,1291
20231102,090900,1434972400,88000,87900,88000,87700,2134
20231102,090800,1247474300,88000,88000,88000,87900,585
20231102,090700,1196046000,88000,87900,88000,87900,814
20231102,090600,1124490100,88000,87800,88000,87800,1741
20231102,090500,971434800,87900,87900,88000,87900,1036
20231102,090400,880370000,88000,87800,88000,87800,724
20231102,090300,816713100,87900,87700,87900,87600,542
20231102,090200,769125100,87700,87700,88000,87700,3622
20231102,090100,450835100,88000,87400,88000,87300,2085
20231102,090000,268113700,87400,87500,87500,87000,3065