KissMeData/086280/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195300,8597332200,171800,171800,171800,171800,4462
20231107,195200,8597332200,171800,171800,171800,171800,0
20231107,195100,8597332200,171800,171800,171800,171800,0
20231107,195000,8597332200,171800,171800,171800,171800,0
20231107,194900,8597332200,171800,171800,171800,171800,0
20231107,194800,8597332200,171800,171800,171800,171800,0
20231107,194700,8597332200,171800,171800,171800,171800,0
20231107,194600,8597332200,171800,171800,171800,171800,0
20231107,194500,8597332200,171800,171800,171800,171800,0
20231107,194400,8597332200,171800,171800,171800,171800,0
20231107,194300,8597332200,171800,171800,171800,171800,0
20231107,194200,8597332200,171800,171800,171800,171800,0
20231107,194100,8597332200,171800,171800,171800,171800,0
20231107,194000,8597332200,171800,171800,171800,171800,0
20231107,193900,8597332200,171800,171800,171800,171800,0
20231107,193800,8597332200,171800,171800,171800,171800,0
20231107,193700,8597332200,171800,171800,171800,171800,0
20231107,193600,8597332200,171800,171800,171800,171800,0
20231107,193500,8597332200,171800,171800,171800,171800,0
20231107,193400,8597332200,171800,171800,171800,171800,0
20231107,193300,8597332200,171800,171800,171800,171800,0
20231107,193200,8597332200,171800,171800,171800,171800,0
20231107,193100,8597332200,171800,171800,171800,171800,0
20231107,193000,8597332200,171800,171800,171800,171800,0
20231107,192900,8597332200,171800,171800,171800,171800,0
20231107,192800,8597332200,171800,171800,171800,171800,0
20231107,192700,8597332200,171800,171800,171800,171800,0
20231107,192600,8597332200,171800,171800,171800,171800,0
20231107,192500,8597332200,171800,171800,171800,171800,0
20231107,192400,8597332200,171800,171800,171800,171800,0
20231107,192300,8597332200,171800,171800,171800,171800,4462
20231107,192200,8597332200,171800,171800,171800,171800,0
20231107,192100,8597332200,171800,171800,171800,171800,0
20231107,192000,8597332200,171800,171800,171800,171800,0
20231107,191900,8597332200,171800,171800,171800,171800,0
20231107,191800,8597332200,171800,171800,171800,171800,0
20231107,191700,8597332200,171800,171800,171800,171800,0
20231107,191600,8597332200,171800,171800,171800,171800,0
20231107,191500,8597332200,171800,171800,171800,171800,0
20231107,191400,8597332200,171800,171800,171800,171800,0
20231107,191300,8597332200,171800,171800,171800,171800,0
20231107,191200,8597332200,171800,171800,171800,171800,0
20231107,191100,8597332200,171800,171800,171800,171800,0
20231107,191000,8597332200,171800,171800,171800,171800,0
20231107,190900,8597332200,171800,171800,171800,171800,0
20231107,190800,8597332200,171800,171800,171800,171800,0
20231107,190700,8597332200,171800,171800,171800,171800,0
20231107,190600,8597332200,171800,171800,171800,171800,0
20231107,190500,8597332200,171800,171800,171800,171800,0
20231107,190400,8597332200,171800,171800,171800,171800,0
20231107,190300,8597332200,171800,171800,171800,171800,0
20231107,190200,8597332200,171800,171800,171800,171800,0
20231107,190100,8597332200,171800,171800,171800,171800,0
20231107,190000,8597332200,171800,171800,171800,171800,0
20231107,185900,8597332200,171800,171800,171800,171800,0
20231107,185800,8597332200,171800,171800,171800,171800,0
20231107,185700,8597332200,171800,171800,171800,171800,0
20231107,185600,8597332200,171800,171800,171800,171800,0
20231107,185500,8597332200,171800,171800,171800,171800,0
20231107,185400,8597332200,171800,171800,171800,171800,0
20231107,185300,8597332200,171800,171800,171800,171800,4462
20231107,185200,8597332200,171800,171800,171800,171800,0
20231107,185100,8597332200,171800,171800,171800,171800,0
20231107,185000,8597332200,171800,171800,171800,171800,0
20231107,184900,8597332200,171800,171800,171800,171800,0
20231107,184800,8597332200,171800,171800,171800,171800,0
20231107,184700,8597332200,171800,171800,171800,171800,0
20231107,184600,8597332200,171800,171800,171800,171800,0
20231107,184500,8597332200,171800,171800,171800,171800,0
20231107,184400,8597332200,171800,171800,171800,171800,0
20231107,184300,8597332200,171800,171800,171800,171800,0
20231107,184200,8597332200,171800,171800,171800,171800,0
20231107,184100,8597332200,171800,171800,171800,171800,0
20231107,184000,8597332200,171800,171800,171800,171800,0
20231107,183900,8597332200,171800,171800,171800,171800,0
20231107,183800,8597332200,171800,171800,171800,171800,0
20231107,183700,8597332200,171800,171800,171800,171800,0
20231107,183600,8597332200,171800,171800,171800,171800,0
20231107,183500,8597332200,171800,171800,171800,171800,0
20231107,183400,8597332200,171800,171800,171800,171800,0
20231107,183300,8597332200,171800,171800,171800,171800,0
20231107,183200,8597332200,171800,171800,171800,171800,0
20231107,183100,8597332200,171800,171800,171800,171800,0
20231107,183000,8597332200,171800,171800,171800,171800,0
20231107,182900,8597332200,171800,171800,171800,171800,0
20231107,182800,8597332200,171800,171800,171800,171800,0
20231107,182700,8597332200,171800,171800,171800,171800,0
20231107,182600,8597332200,171800,171800,171800,171800,0
20231107,182500,8597332200,171800,171800,171800,171800,0
20231107,182400,8597332200,171800,171800,171800,171800,0
20231107,182300,8597332200,171800,171800,171800,171800,4462
20231107,182200,8597332200,171800,171800,171800,171800,0
20231107,182100,8597332200,171800,171800,171800,171800,0
20231107,182000,8597332200,171800,171800,171800,171800,0
20231107,181900,8597332200,171800,171800,171800,171800,0
20231107,181800,8597332200,171800,171800,171800,171800,0
20231107,181700,8597332200,171800,171800,171800,171800,0
20231107,181600,8597332200,171800,171800,171800,171800,0
20231107,181500,8597332200,171800,171800,171800,171800,0
20231107,181400,8597332200,171800,171800,171800,171800,0
20231107,181300,8597332200,171800,171800,171800,171800,0
20231107,181200,8597332200,171800,171800,171800,171800,0
20231107,181100,8597332200,171800,171800,171800,171800,0
20231107,181000,8597332200,171800,171800,171800,171800,0
20231107,180900,8597332200,171800,171800,171800,171800,0
20231107,180800,8597332200,171800,171800,171800,171800,0
20231107,180700,8597332200,171800,171800,171800,171800,0
20231107,180600,8597332200,171800,171800,171800,171800,0
20231107,180500,8597332200,171800,171800,171800,171800,0
20231107,180400,8597332200,171800,171800,171800,171800,0
20231107,180300,8597332200,171800,171800,171800,171800,0
20231107,180200,8597332200,171800,171800,171800,171800,0
20231107,180100,8597332200,171800,171800,171800,171800,0
20231107,180000,8597332200,171800,171800,171800,171800,0
20231107,175900,8597332200,171800,171800,171800,171800,0
20231107,175800,8597332200,171800,171800,171800,171800,0
20231107,175700,8597332200,171800,171800,171800,171800,0
20231107,175600,8597332200,171800,171800,171800,171800,0
20231107,175500,8597332200,171800,171800,171800,171800,0
20231107,175400,8597332200,171800,171800,171800,171800,0
20231107,175300,8597332200,171800,171800,171800,171800,4462
20231107,175200,8597332200,171800,171800,171800,171800,0
20231107,175100,8597332200,171800,171800,171800,171800,0
20231107,175000,8597332200,171800,171800,171800,171800,0
20231107,174900,8597332200,171800,171800,171800,171800,0
20231107,174800,8597332200,171800,171800,171800,171800,0
20231107,174700,8597332200,171800,171800,171800,171800,0
20231107,174600,8597332200,171800,171800,171800,171800,0
20231107,174500,8597332200,171800,171800,171800,171800,0
20231107,174400,8597332200,171800,171800,171800,171800,0
20231107,174300,8597332200,171800,171800,171800,171800,0
20231107,174200,8597332200,171800,171800,171800,171800,0
20231107,174100,8597332200,171800,171800,171800,171800,0
20231107,174000,8597332200,171800,171800,171800,171800,0
20231107,173900,8597332200,171800,171800,171800,171800,0
20231107,173800,8597332200,171800,171800,171800,171800,0
20231107,173700,8597332200,171800,171800,171800,171800,0
20231107,173600,8597332200,171800,171800,171800,171800,0
20231107,173500,8597332200,171800,171800,171800,171800,0
20231107,173400,8597332200,171800,171800,171800,171800,0
20231107,173300,8597332200,171800,171800,171800,171800,0
20231107,173200,8597332200,171800,171800,171800,171800,0
20231107,173100,8597332200,171800,171800,171800,171800,0
20231107,173000,8597332200,171800,171800,171800,171800,0
20231107,172900,8597332200,171800,171800,171800,171800,0
20231107,172800,8597332200,171800,171800,171800,171800,0
20231107,172700,8597332200,171800,171800,171800,171800,0
20231107,172600,8597332200,171800,171800,171800,171800,0
20231107,172500,8597332200,171800,171800,171800,171800,0
20231107,172400,8597332200,171800,171800,171800,171800,0
20231107,172300,8597332200,171800,171800,171800,171800,4462
20231107,172200,8597332200,171800,171800,171800,171800,0
20231107,172100,8597332200,171800,171800,171800,171800,0
20231107,172000,8597332200,171800,171800,171800,171800,0
20231107,171900,8597332200,171800,171800,171800,171800,0
20231107,171800,8597332200,171800,171800,171800,171800,0
20231107,171700,8597332200,171800,171800,171800,171800,0
20231107,171600,8597332200,171800,171800,171800,171800,0
20231107,171500,8597332200,171800,171800,171800,171800,0
20231107,171400,8597332200,171800,171800,171800,171800,0
20231107,171300,8597332200,171800,171800,171800,171800,0
20231107,171200,8597332200,171800,171800,171800,171800,0
20231107,171100,8597332200,171800,171800,171800,171800,0
20231107,171000,8597332200,171800,171800,171800,171800,0
20231107,170900,8597332200,171800,171800,171800,171800,0
20231107,170800,8597332200,171800,171800,171800,171800,0
20231107,170700,8597332200,171800,171800,171800,171800,0
20231107,170600,8597332200,171800,171800,171800,171800,0
20231107,170500,8597332200,171800,171800,171800,171800,0
20231107,170400,8597332200,171800,171800,171800,171800,0
20231107,170300,8597332200,171800,171800,171800,171800,0
20231107,170200,8597332200,171800,171800,171800,171800,0
20231107,170100,8597332200,171800,171800,171800,171800,0
20231107,170000,8597332200,171800,171800,171800,171800,0
20231107,165900,8597332200,171800,171800,171800,171800,0
20231107,165800,8597332200,171800,171800,171800,171800,0
20231107,165700,8597332200,171800,171800,171800,171800,0
20231107,165600,8597332200,171800,171800,171800,171800,0
20231107,165500,8597332200,171800,171800,171800,171800,0
20231107,165400,8597332200,171800,171800,171800,171800,0
20231107,165300,8597332200,171800,171800,171800,171800,4462
20231107,165200,8597332200,171800,171800,171800,171800,0
20231107,165100,8597332200,171800,171800,171800,171800,0
20231107,165000,8597332200,171800,171800,171800,171800,0
20231107,164900,8597332200,171800,171800,171800,171800,0
20231107,164800,8597332200,171800,171800,171800,171800,0
20231107,164700,8597332200,171800,171800,171800,171800,0
20231107,164600,8597332200,171800,171800,171800,171800,0
20231107,164500,8597332200,171800,171800,171800,171800,0
20231107,164400,8597332200,171800,171800,171800,171800,0
20231107,164300,8597332200,171800,171800,171800,171800,0
20231107,164200,8597332200,171800,171800,171800,171800,0
20231107,164100,8597332200,171800,171800,171800,171800,0
20231107,164000,8597332200,171800,171800,171800,171800,0
20231107,163900,8597332200,171800,171800,171800,171800,0
20231107,163800,8597332200,171800,171800,171800,171800,0
20231107,163700,8597332200,171800,171800,171800,171800,0
20231107,163600,8597332200,171800,171800,171800,171800,0
20231107,163500,8597332200,171800,171800,171800,171800,0
20231107,163400,8597332200,171800,171800,171800,171800,0
20231107,163300,8597332200,171800,171800,171800,171800,0
20231107,163200,8597332200,171800,171800,171800,171800,0
20231107,163100,8597332200,171800,171800,171800,171800,0
20231107,163000,8597332200,171800,171800,171800,171800,0
20231107,162900,8597332200,171800,171800,171800,171800,0
20231107,162800,8597332200,171800,171800,171800,171800,0
20231107,162700,8597332200,171800,171800,171800,171800,0
20231107,162600,8597332200,171800,171800,171800,171800,0
20231107,162500,8597332200,171800,171800,171800,171800,0
20231107,162400,8597332200,171800,171800,171800,171800,0
20231107,162300,8597332200,171800,171800,171800,171800,4462
20231107,162200,8597332200,171800,171800,171800,171800,0
20231107,162100,8597332200,171800,171800,171800,171800,0
20231107,162000,8597332200,171800,171800,171800,171800,0
20231107,161900,8597332200,171800,171800,171800,171800,0
20231107,161800,8597332200,171800,171800,171800,171800,0
20231107,161700,8597332200,171800,171800,171800,171800,0
20231107,161600,8597332200,171800,171800,171800,171800,0
20231107,161500,8597332200,171800,171800,171800,171800,0
20231107,161400,8597332200,171800,171800,171800,171800,0
20231107,161300,8597332200,171800,171800,171800,171800,0
20231107,161200,8597332200,171800,171800,171800,171800,0
20231107,161100,8597332200,171800,171800,171800,171800,0
20231107,161000,8597332200,171800,171800,171800,171800,0
20231107,160900,8597332200,171800,171800,171800,171800,0
20231107,160800,8597332200,171800,171800,171800,171800,0
20231107,160700,8597332200,171800,171800,171800,171800,0
20231107,160600,8597332200,171800,171800,171800,171800,0
20231107,160500,8597332200,171800,171800,171800,171800,0
20231107,160400,8597332200,171800,171800,171800,171800,0
20231107,160300,8597332200,171800,171800,171800,171800,0
20231107,160200,8597332200,171800,171800,171800,171800,0
20231107,160100,8597332200,171800,171800,171800,171800,0
20231107,160000,8597332200,171800,171800,171800,171800,0
20231107,155900,8597332200,171800,171800,171800,171800,0
20231107,155800,8597332200,171800,171800,171800,171800,0
20231107,155700,8597332200,171800,171800,171800,171800,0
20231107,155600,8597332200,171800,171800,171800,171800,0
20231107,155500,8597332200,171800,171800,171800,171800,0
20231107,155400,8597332200,171800,171800,171800,171800,0
20231107,155300,8597332200,171800,171800,171800,171800,4462
20231107,155200,8597332200,171800,171800,171800,171800,0
20231107,155100,8597332200,171800,171800,171800,171800,0
20231107,155000,8597332200,171800,171800,171800,171800,0
20231107,154900,8597332200,171800,171800,171800,171800,0
20231107,154800,8597332200,171800,171800,171800,171800,0
20231107,154700,8597332200,171800,171800,171800,171800,0
20231107,154600,8597332200,171800,171800,171800,171800,0
20231107,154500,8597332200,171800,171800,171800,171800,0
20231107,154400,8597332200,171800,171800,171800,171800,0
20231107,154300,8597332200,171800,171800,171800,171800,0
20231107,154200,8597332200,171800,171800,171800,171800,0
20231107,154100,8597332200,171800,171800,171800,171800,0
20231107,154000,8597332200,171800,171800,171800,171800,0
20231107,153900,8597332200,171800,171800,171800,171800,0
20231107,153800,8597332200,171800,171800,171800,171800,0
20231107,153700,8597332200,171800,171800,171800,171800,0
20231107,153600,8597332200,171800,171800,171800,171800,0
20231107,153500,8597332200,171800,171800,171800,171800,0
20231107,153400,8597332200,171800,171800,171800,171800,0
20231107,153300,8597332200,171800,171800,171800,171800,0
20231107,153200,8597332200,171800,171800,171800,171800,0
20231107,153100,8597332200,171800,171800,171800,171800,0
20231107,153000,8597332200,171800,171800,171800,171800,4462
20231107,152900,7830760600,170800,170800,170800,170800,0
20231107,152800,7830760600,170800,170800,170800,170800,0
20231107,152700,7830760600,170800,170800,170800,170800,0
20231107,152600,7830760600,170800,170800,170800,170800,0
20231107,152500,7830760600,170800,170800,170800,170800,0
20231107,152400,7830760600,170800,170800,170800,170800,0
20231107,152300,7830760600,170800,170800,170800,170800,0
20231107,152200,7830760600,170800,170800,170800,170800,0
20231107,152100,7830760600,170800,170800,170800,170800,0
20231107,152000,7830760600,170800,170800,170800,170800,0
20231107,151900,7830760600,170800,171100,171200,170800,59
20231107,151800,7820671700,171200,171100,171200,171000,70
20231107,151700,7808692300,171200,171300,171300,171100,183
20231107,151600,7777374600,171100,171100,171300,171000,94
20231107,151500,7761288400,171100,171000,171100,170900,100
20231107,151400,7744189900,170900,171100,171100,170900,210
20231107,151300,7708277400,171000,171000,171100,171000,53
20231107,151200,7699212300,171100,171100,171100,171000,27
20231107,151100,7694594100,171100,171200,171200,171000,52
20231107,151000,7685699400,171100,171100,171100,171000,54
20231107,150900,7676461800,171100,171100,171100,171000,76
20231107,150800,7663460800,171000,171500,171500,171000,35
20231107,150700,7657470500,171400,171500,171600,171200,198
20231107,150600,7623537900,171500,171500,171600,171400,75
20231107,150500,7610677300,171400,171300,171500,171300,254
20231107,150400,7567123700,171400,171200,171400,171200,98
20231107,150300,7550340100,171300,171400,171400,171200,178
20231107,150200,7519849400,171300,171200,171400,171000,252
20231107,150100,7476698900,171200,171200,171200,171000,142
20231107,150000,7452401100,171000,170800,171200,170800,51
20231107,145900,7443678100,170800,171100,171100,170800,85
20231107,145800,7429148400,171100,170900,171100,170800,56
20231107,145700,7419581500,170900,170900,171200,170800,136
20231107,145600,7396336300,170900,170900,170900,170700,148
20231107,145500,7371057100,170900,170900,171000,170800,42
20231107,145400,7363879000,171000,171200,171300,170800,597
20231107,145300,7261742600,171200,171200,171200,171100,93
20231107,145200,7245825800,171200,171100,171200,171000,133
20231107,145100,7223062100,171100,170800,171100,170700,151
20231107,145000,7197241100,171000,170700,171000,170600,79
20231107,144900,7183752200,170600,170700,170700,170600,30
20231107,144800,7178632400,170700,170900,171100,170500,84
20231107,144700,7164293700,170900,170700,170900,170300,325
20231107,144600,7108880800,170700,171000,171000,170600,148
20231107,144500,7083596900,171000,171000,171000,170900,139
20231107,144400,7059839400,170900,170900,171000,170800,79
20231107,144300,7046338800,170900,170900,170900,170800,27
20231107,144200,7041725900,170900,170900,170900,170800,55
20231107,144100,7032326600,170900,170700,170900,170700,84
20231107,144000,7017984300,170700,171200,171200,170700,274
20231107,143900,6971144600,171000,171100,171200,171000,95
20231107,143800,6954892100,171000,170800,171000,170800,109
20231107,143700,6936256300,170900,170700,171000,170700,283
20231107,143600,6887894500,170700,170700,170800,170600,109
20231107,143500,6869288700,170700,170800,170800,170500,44
20231107,143400,6861779700,170300,170400,170800,170300,1088
20231107,143300,6676310900,170400,170300,170400,170300,133
20231107,143200,6653657500,170300,170300,170300,170200,82
20231107,143100,6639699200,170300,170300,170300,170200,75
20231107,143000,6626930800,170300,170100,170300,170000,87
20231107,142900,6612126200,170100,170100,170200,170000,64
20231107,142800,6601236300,170100,170100,170200,170000,61
20231107,142700,6590858800,170100,170100,170200,170000,42
20231107,142600,6583715100,170100,169900,170100,169900,93
20231107,142500,6567908900,169900,169900,170000,169800,220
20231107,142400,6530535500,170000,170000,170000,169900,84
20231107,142300,6516257300,169900,170100,170100,169900,148
20231107,142200,6491098800,170100,170200,170300,170100,133
20231107,142100,6468459800,170300,170300,170300,170200,63
20231107,142000,6457732700,170300,170400,170500,170300,50
20231107,141900,6449215700,170400,170100,170400,170000,99
20231107,141800,6432373100,170100,170400,170500,170100,91
20231107,141700,6416880300,170200,170300,170400,170100,122
20231107,141600,6396115300,170500,170100,170500,170100,93
20231107,141500,6380264200,170300,170200,170400,170200,349
20231107,141400,6320814900,170200,170300,170300,170100,45
20231107,141300,6313155100,170300,170300,170300,170200,39
20231107,141200,6306515300,170200,170300,170400,170200,148
20231107,141100,6281308800,170400,170000,170400,170000,388
20231107,141000,6215318700,170000,169900,170000,169900,111
20231107,140900,6196457700,170000,169900,170000,169900,94
20231107,140800,6180483400,169900,169800,170000,169800,55
20231107,140700,6171136900,169900,169800,169900,169800,90
20231107,140600,6155852200,169800,169900,170000,169800,97
20231107,140500,6139370300,169900,169800,170000,169700,95
20231107,140400,6123234400,169800,169700,169800,169700,30
20231107,140300,6118142100,169700,169800,169800,169700,69
20231107,140200,6106429800,169700,169800,169800,169700,153
20231107,140100,6080463100,169800,169800,169900,169700,118
20231107,140000,6060426400,169800,170000,170000,169800,57
20231107,135900,6050742200,170000,169900,170000,169900,69
20231107,135800,6039015900,169900,170000,170000,169900,42
20231107,135700,6031877600,170000,170000,170000,169900,366
20231107,135600,5969658600,169900,170000,170000,169900,48
20231107,135500,5961501100,170000,169800,170000,169800,65
20231107,135400,5950458500,169800,169900,169900,169800,35
20231107,135300,5944513500,169900,169800,169900,169700,66
20231107,135200,5933307000,169800,169700,169900,169700,80
20231107,135100,5919727900,169700,169600,169700,169600,45
20231107,135000,5912093200,169700,169800,169900,169600,390
20231107,134900,5845879500,169800,169900,169900,169800,34
20231107,134800,5840104600,169800,169800,170000,169800,136
20231107,134700,5817006000,169900,169900,169900,169700,107
20231107,134600,5798837500,169800,169800,169800,169600,353
20231107,134500,5738923100,169700,169800,169800,169700,61
20231107,134400,5728567400,169800,169700,169800,169700,42
20231107,134300,5721437300,169800,169800,169800,169700,30
20231107,134200,5716344900,169800,169700,169800,169700,58
20231107,134100,5706498300,169800,169700,169800,169700,36
20231107,134000,5700387100,169700,169800,169800,169700,25
20231107,133900,5696142900,169800,169800,169800,169700,297
20231107,133800,5645739600,169800,169800,169800,169700,70
20231107,133700,5633854600,169900,169700,169900,169700,14
20231107,133600,5631477000,170000,169800,170000,169700,29
20231107,133500,5626552100,169800,169900,169900,169700,93
20231107,133400,5610755800,170000,169600,170000,169500,44
20231107,133300,5603285700,169500,169600,169900,169500,254
20231107,133200,5560203000,169500,169500,169600,169500,36
20231107,133100,5554098800,169500,169600,169600,169500,21
20231107,133000,5550538500,169600,169900,169900,169500,57
20231107,132900,5540868000,170000,170000,170000,169600,109
20231107,132800,5522370500,170000,170000,170000,169700,42
20231107,132700,5515237200,169700,170000,170000,169700,165
20231107,132600,5487229200,169900,169800,169900,169700,39
20231107,132500,5480606100,169700,169800,169900,169600,109
20231107,132400,5462107400,169800,170100,170100,169600,131
20231107,132300,5439859200,170100,169500,170100,169500,78
20231107,132200,5426613500,169600,169600,169600,169500,53
20231107,132100,5417625800,169600,169700,169800,169500,31
20231107,132000,5412366500,169700,169900,169900,169400,153
20231107,131900,5386419400,169900,169900,169900,169700,76
20231107,131800,5373515900,169900,170000,170100,169800,48
20231107,131700,5365357400,169800,169800,170000,169800,19
20231107,131600,5362130000,169900,170100,170100,169800,33
20231107,131500,5356524300,170000,170000,170000,169900,57
20231107,131400,5346837500,169900,169900,170000,169900,33
20231107,131300,5341229600,169900,170000,170000,169800,296
20231107,131200,5290922800,170100,170000,170100,169900,64
20231107,131100,5280040600,170000,170100,170100,169800,15
20231107,131000,5277491700,169800,169900,170200,169800,44
20231107,130900,5270014300,169900,169900,169900,169800,54
20231107,130800,5260841400,169800,169900,170200,169800,76
20231107,130700,5247927600,170200,170000,170300,169900,326
20231107,130600,5192480600,170000,170000,170000,170000,32
20231107,130500,5187040600,170000,170000,170000,169900,25
20231107,130400,5182791900,170000,170000,170000,169900,8
20231107,130300,5181432200,170000,170000,170000,169900,31
20231107,130200,5176163600,170000,170000,170000,169900,42
20231107,130100,5169023700,170000,169900,170000,169900,51
20231107,130000,5160358200,170000,169800,170000,169800,356
20231107,125900,5099839200,169800,169800,169800,169700,38
20231107,125800,5093387600,169800,169900,169900,169700,43
20231107,125700,5086087000,169900,169900,170000,169900,69
20231107,125600,5074361700,170000,169900,170000,169900,40
20231107,125500,5067563100,170000,170000,170100,170000,208
20231107,125400,5032200300,170000,169900,170000,169700,65
20231107,125300,5021156000,169900,169600,169900,169600,39
20231107,125200,5014537100,169900,170000,170000,169900,75
20231107,125100,5001792500,170000,169900,170000,169500,73
20231107,125000,4989398900,169800,170000,170000,169600,62
20231107,124900,4978872000,170000,169600,170000,169600,72
20231107,124800,4966644700,169700,169900,169900,169700,15
20231107,124700,4964097200,169900,169900,169900,169400,20
20231107,124600,4960701200,169400,169200,169400,169200,217
20231107,124500,4923968700,169300,169800,169800,169300,144
20231107,124400,4899578500,169900,169500,169900,169500,30
20231107,124300,4894489100,169900,169500,169900,169200,164
20231107,124200,4866706800,169200,169600,169600,169200,12
20231107,124100,4864673200,169100,169500,169600,169100,128
20231107,124000,4842999300,169600,169600,169600,169100,286
20231107,123900,4794574300,169700,169600,169700,169400,300
20231107,123800,4743709800,169700,169700,169700,169600,30
20231107,123700,4738620600,169700,169900,170000,169700,108
20231107,123600,4720274900,169900,170000,170000,169900,36
20231107,123500,4714155300,170000,170000,170000,169900,44
20231107,123400,4706676700,170000,170000,170200,170000,116
20231107,123300,4686948900,170000,169800,170000,169800,106
20231107,123200,4668945400,169700,169700,169700,169700,80
20231107,123100,4655369400,169700,169600,169700,169500,137
20231107,123000,4632134400,169600,169400,169700,169400,29
20231107,122900,4627217800,169700,169500,169700,169500,39
20231107,122800,4620604500,169500,169600,169600,169400,41
20231107,122700,4613652100,169600,169600,169600,169600,10
20231107,122600,4611956100,169300,169500,169600,169300,69
20231107,122500,4600263000,169600,169600,169600,169600,1
20231107,122400,4600093400,169400,169500,169500,169300,21
20231107,122300,4596534600,169500,169500,169500,169300,79
20231107,122200,4583148900,169600,169200,169600,169200,102
20231107,122100,4565870500,169200,169200,169300,169200,22
20231107,122000,4562146200,169100,169400,169400,169100,52
20231107,121900,4553339400,169400,169000,169500,169000,138
20231107,121800,4530003900,169000,169000,169000,168900,19
20231107,121700,4526793300,169000,169000,169100,169000,50
20231107,121600,4518343100,169100,169000,169100,169000,50
20231107,121500,4509890500,169100,169300,169300,169000,52
20231107,121400,4501094800,169300,169500,169500,169000,1031
20231107,121300,4326767600,169400,169600,169600,169400,391
20231107,121200,4260499000,169500,169800,169800,169500,472
20231107,121100,4180423500,169800,169800,169800,169700,25
20231107,121000,4176178800,169800,169800,169900,169800,133
20231107,120900,4153594000,169900,169900,169900,169800,18
20231107,120800,4150535900,169900,169900,169900,169800,430
20231107,120700,4077517700,169900,170000,170000,169800,36
20231107,120600,4071402700,170000,170000,170000,169800,34
20231107,120500,4065623500,170100,170000,170100,169900,13
20231107,120400,4063413900,169800,170000,170000,169800,218
20231107,120300,4026384500,170000,170000,170000,169800,641
20231107,120200,3917464100,170100,170100,170100,170000,20
20231107,120100,3914062300,170100,170000,170100,170000,28
20231107,120000,3909300800,170000,170100,170100,170000,31
20231107,115900,3904027800,170100,170000,170100,170000,114
20231107,115800,3884646300,170100,170000,170100,170000,123
20231107,115700,3863735000,170000,170100,170100,170000,35
20231107,115600,3857782000,170000,170000,170100,170000,16
20231107,115500,3855061900,170100,170100,170100,170000,36
20231107,115400,3848939200,170100,170100,170100,170000,29
20231107,115300,3844006800,170100,170100,170100,170100,17
20231107,115200,3841115100,170100,170100,170100,170000,21
20231107,115100,3837543500,170100,170100,170100,170100,19
20231107,115000,3834311600,170100,170100,170200,170000,406
20231107,114900,3765282700,170200,170200,170200,170100,14
20231107,114800,3762900500,170100,170200,170300,170100,26
20231107,114700,3758474800,170200,170100,170300,170100,76
20231107,114600,3745538700,170100,170100,170100,170000,190
20231107,114500,3713220600,170100,170100,170100,170000,36
20231107,114400,3707098200,170100,170100,170100,170000,14
20231107,114300,3704717300,170100,170100,170100,170000,55
20231107,114200,3695363800,170000,170100,170100,170000,166
20231107,114100,3667129000,170100,170200,170200,170100,24
20231107,114000,3663045800,170200,170200,170200,170100,53
20231107,113900,3654025600,170300,170300,170300,170300,13
20231107,113800,3651811700,170300,170300,170400,170200,71
20231107,113700,3639721900,170300,170300,170300,170200,31
20231107,113600,3634443900,170300,170200,170400,170100,52
20231107,113500,3625591200,170200,170200,170200,170100,51
20231107,113400,3616911400,170200,170300,170300,170200,64
20231107,113300,3606016700,170300,170300,170300,170200,31
20231107,113200,3600738200,170200,170300,170300,170200,295
20231107,113100,3550505000,170300,170400,170500,170300,47
20231107,113000,3542496600,170500,170500,170600,170500,151
20231107,112900,3516749900,170600,170700,170800,170600,188
20231107,112800,3484660600,170700,170800,170800,170700,99
20231107,112700,3467752200,170800,170800,170900,170800,60
20231107,112600,3457501600,170800,170900,170900,170800,24
20231107,112500,3453400800,170800,170900,170900,170800,32
20231107,112400,3447934500,170900,170800,171000,170800,102
20231107,112300,3430503000,170900,170800,170900,170800,14
20231107,112200,3428111500,170900,170800,170900,170800,21
20231107,112100,3424523100,170900,170900,171000,170800,65
20231107,112000,3413415600,170900,171000,171000,170900,70
20231107,111900,3401452400,171000,171100,171100,171000,20
20231107,111800,3398031900,171100,171000,171100,171000,36
20231107,111700,3391874100,171100,171100,171100,171000,100
20231107,111600,3374765700,171100,171200,171200,171100,38
20231107,111500,3368262100,171100,171100,171200,171100,79
20231107,111400,3354743400,171200,171200,171200,171200,16
20231107,111300,3352004200,171200,171200,171200,171100,8
20231107,111200,3350635100,171200,171000,171200,171000,167
20231107,111100,3322075900,171000,171000,171000,170900,117
20231107,111000,3302077000,170900,171000,171000,170900,12
20231107,110900,3300025700,171000,171100,171200,171000,184
20231107,110800,3268556700,171100,171100,171200,171000,24
20231107,110700,3264450200,171100,171200,171200,171000,28
20231107,110600,3259659300,171100,170900,171100,170900,58
20231107,110500,3249741900,170800,171000,171000,170800,23
20231107,110400,3245810100,171000,171100,171200,171000,47
20231107,110300,3237767000,171100,171200,171200,171000,38
20231107,110200,3231265600,171000,171000,171200,171000,12
20231107,110100,3229212600,171000,170900,171200,170900,61
20231107,110000,3218775900,170900,171100,171200,170800,85
20231107,105900,3204238400,171200,170800,171200,170800,44
20231107,105800,3196715000,170800,170800,170800,170800,54
20231107,105700,3187491800,170800,170800,170800,170700,54
20231107,105600,3178269100,170800,170800,170800,170800,2
20231107,105500,3177927500,170800,170700,171000,170700,17
20231107,105400,3175024300,170800,170800,170800,170800,122
20231107,105300,3154186700,170800,170900,171000,170700,102
20231107,105200,3136760200,171200,170800,171200,170800,72
20231107,105100,3124455600,170900,170900,170900,170900,62
20231107,105000,3113859800,170900,171100,171100,170700,308
20231107,104900,3061235900,171100,171100,171100,171000,5
20231107,104800,3060380600,171000,171000,171200,171000,30
20231107,104700,3055249000,171000,171200,171200,170900,70
20231107,104600,3043278400,171300,171300,171300,171200,42
20231107,104500,3036087300,171200,171200,171200,171100,52
20231107,104400,3027185000,171300,171100,171400,171100,351
20231107,104300,2967079700,171100,171000,171100,171000,16
20231107,104200,2964342800,171100,171000,171100,171000,23
20231107,104100,2960408600,171000,171100,171100,171000,135
20231107,104000,2937315700,171100,171000,171100,170900,154
20231107,103900,2910983400,171000,171000,171000,170800,19
20231107,103800,2907735400,171000,170900,171000,170900,20
20231107,103700,2904317300,170800,170900,170900,170800,20
20231107,103600,2900900200,170900,171000,171000,170900,44
20231107,103500,2893378900,171000,171000,171000,171000,8
20231107,103400,2892010900,170900,170900,170900,170900,18
20231107,103300,2888934700,171000,171100,171100,171000,34
20231107,103200,2883119800,171100,170900,171100,170900,37
20231107,103100,2876796300,170900,171000,171000,170900,97
20231107,103000,2860210800,171000,170900,171100,170900,20
20231107,102900,2856790200,171000,171000,171100,171000,42
20231107,102800,2849608000,171100,170800,171100,170800,84
20231107,102700,2835254800,170800,170800,170900,170800,117
20231107,102600,2815270300,170900,171300,171300,170800,558
20231107,102500,2719905500,171400,171000,171400,171000,82
20231107,102400,2705869500,170900,171300,171300,170900,504
20231107,102300,2619635100,171400,171300,171400,171300,10
20231107,102200,2617921800,171300,171300,171300,171300,20
20231107,102100,2614495800,171400,171300,171400,171200,79
20231107,102000,2600961500,171300,171400,171400,171300,28
20231107,101900,2596162400,171400,171400,171400,171400,34
20231107,101800,2590334800,171400,171400,171500,171400,165
20231107,101700,2562050500,171400,171400,171400,171300,34
20231107,101600,2556225100,171300,171400,171400,171300,35
20231107,101500,2550226700,171400,171400,171500,171400,90
20231107,101400,2534795400,171500,171500,171500,171400,60
20231107,101300,2524510500,171600,171400,171600,171400,125
20231107,101200,2503073100,171400,171700,171700,171400,101
20231107,101100,2485743000,171700,171500,171700,171500,185
20231107,101000,2453987900,171600,171400,171600,171400,39
20231107,100900,2447299700,171500,171400,171500,171200,34
20231107,100800,2441477500,171300,171400,171500,171300,49
20231107,100700,2433079700,171400,171200,171500,171200,135
20231107,100600,2409958300,171200,171300,171300,171100,66
20231107,100500,2398658400,171100,171400,171500,171100,91
20231107,100400,2383064600,171400,171400,171500,171400,95
20231107,100300,2366778900,171400,171400,171400,171300,194
20231107,100200,2333528700,171300,171400,171400,171100,33
20231107,100100,2327874600,171400,171200,171500,171100,85
20231107,100000,2313321500,171600,171400,171600,171000,80
20231107,095900,2299603600,171400,171000,171400,171000,122
20231107,095800,2278728000,171100,171300,171300,171100,117
20231107,095700,2258694600,171300,171100,171400,171100,87
20231107,095600,2243790800,171100,171000,171100,170900,112
20231107,095500,2224639500,170900,170900,170900,170600,83
20231107,095400,2210456200,170800,170800,170900,170800,37
20231107,095300,2204134800,170800,170900,171000,170400,52
20231107,095200,2195253400,170900,170600,171000,170600,148
20231107,095100,2169960900,170600,170900,170900,170600,84
20231107,095000,2155611400,170600,170500,170600,170500,119
20231107,094900,2135312200,170500,170400,170600,170400,106
20231107,094800,2117239900,170400,170600,170600,170300,437
20231107,094700,2042754700,170600,170500,170900,170500,152
20231107,094600,2016834400,170500,170500,170500,170400,58
20231107,094500,2006945900,170900,170800,170900,170500,99
20231107,094400,1990048400,170900,170800,170900,170800,22
20231107,094300,1986290700,170900,170600,170900,170600,211
20231107,094200,1950259800,170700,170500,170700,170500,80
20231107,094100,1936615900,170600,170600,170600,170600,101
20231107,094000,1919385300,170700,170800,170800,170600,103
20231107,093900,1901803500,170500,170500,170500,170400,104
20231107,093800,1884072000,170400,170700,170800,170400,73
20231107,093700,1871614500,170700,170600,170800,170600,202
20231107,093600,1837150300,170600,170500,170600,170400,162
20231107,093500,1809535100,170400,170700,170700,170200,605
20231107,093400,1706387100,170800,170600,170800,170500,106
20231107,093300,1688304000,170600,170500,170600,170500,57
20231107,093200,1678583100,170400,170200,170400,170100,63
20231107,093100,1667857600,170100,170200,170300,170100,377
20231107,093000,1603710800,170200,170300,170300,170200,50
20231107,092900,1595197800,170200,170500,170500,170200,133
20231107,092800,1572560200,170600,170400,170700,170300,177
20231107,092700,1542404900,170300,170500,170500,170300,99
20231107,092600,1525536300,170500,170900,170900,170500,86
20231107,092500,1510851600,170800,170700,170900,170500,81
20231107,092400,1497033300,170800,170800,170800,170400,223
20231107,092300,1458992400,170800,170600,170800,170400,334
20231107,092200,1402015800,170700,170300,170700,170300,80
20231107,092100,1388387200,170200,170300,170500,170200,150
20231107,092000,1362837900,170300,170800,170800,170300,60
20231107,091900,1352595400,170800,170700,170800,170100,366
20231107,091800,1290224700,170200,170700,170900,170200,254
20231107,091700,1246901000,170600,170000,170600,169900,986
20231107,091600,1079229600,170100,170200,170300,170000,153
20231107,091500,1053192700,170300,170200,170300,170200,101
20231107,091400,1035997900,170200,170300,170300,170200,328
20231107,091300,980167500,170300,170200,170300,170100,125
20231107,091200,958893800,170200,170200,170200,170100,210
20231107,091100,923152100,170200,170400,170400,170200,98
20231107,091000,906457300,170400,170100,170400,169900,461
20231107,090900,828009200,170000,170400,170400,169800,607
20231107,090800,724813700,170200,170300,170400,170200,181
20231107,090700,694002600,170200,170600,170600,170200,154
20231107,090600,667749300,170600,170300,170600,170100,123
20231107,090500,646787900,170300,170100,170600,170000,192
20231107,090400,614102900,170100,170200,170700,170000,125
20231107,090300,592838700,170200,170300,170700,169800,195
20231107,090200,559632600,170600,169800,170600,169700,415
20231107,090100,489067700,170200,170400,170700,169700,972
20231107,090000,323773100,170300,171500,171600,170200,1893