KissMeData/091990/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195700,78752169400,69300,69300,69300,69300,22463
20231107,195600,78752169400,69300,69300,69300,69300,0
20231107,195500,78752169400,69300,69300,69300,69300,0
20231107,195400,78752169400,69300,69300,69300,69300,0
20231107,195300,78752169400,69300,69300,69300,69300,0
20231107,195200,78752169400,69300,69300,69300,69300,0
20231107,195100,78752169400,69300,69300,69300,69300,0
20231107,195000,78752169400,69300,69300,69300,69300,0
20231107,194900,78752169400,69300,69300,69300,69300,0
20231107,194800,78752169400,69300,69300,69300,69300,0
20231107,194700,78752169400,69300,69300,69300,69300,0
20231107,194600,78752169400,69300,69300,69300,69300,0
20231107,194500,78752169400,69300,69300,69300,69300,0
20231107,194400,78752169400,69300,69300,69300,69300,0
20231107,194300,78752169400,69300,69300,69300,69300,0
20231107,194200,78752169400,69300,69300,69300,69300,0
20231107,194100,78752169400,69300,69300,69300,69300,0
20231107,194000,78752169400,69300,69300,69300,69300,0
20231107,193900,78752169400,69300,69300,69300,69300,0
20231107,193800,78752169400,69300,69300,69300,69300,0
20231107,193700,78752169400,69300,69300,69300,69300,0
20231107,193600,78752169400,69300,69300,69300,69300,0
20231107,193500,78752169400,69300,69300,69300,69300,0
20231107,193400,78752169400,69300,69300,69300,69300,0
20231107,193300,78752169400,69300,69300,69300,69300,0
20231107,193200,78752169400,69300,69300,69300,69300,0
20231107,193100,78752169400,69300,69300,69300,69300,0
20231107,193000,78752169400,69300,69300,69300,69300,0
20231107,192900,78752169400,69300,69300,69300,69300,0
20231107,192800,78752169400,69300,69300,69300,69300,0
20231107,192700,78752169400,69300,69300,69300,69300,22463
20231107,192600,78752169400,69300,69300,69300,69300,0
20231107,192500,78752169400,69300,69300,69300,69300,0
20231107,192400,78752169400,69300,69300,69300,69300,0
20231107,192300,78752169400,69300,69300,69300,69300,0
20231107,192200,78752169400,69300,69300,69300,69300,0
20231107,192100,78752169400,69300,69300,69300,69300,0
20231107,192000,78752169400,69300,69300,69300,69300,0
20231107,191900,78752169400,69300,69300,69300,69300,0
20231107,191800,78752169400,69300,69300,69300,69300,0
20231107,191700,78752169400,69300,69300,69300,69300,0
20231107,191600,78752169400,69300,69300,69300,69300,0
20231107,191500,78752169400,69300,69300,69300,69300,0
20231107,191400,78752169400,69300,69300,69300,69300,0
20231107,191300,78752169400,69300,69300,69300,69300,0
20231107,191200,78752169400,69300,69300,69300,69300,0
20231107,191100,78752169400,69300,69300,69300,69300,0
20231107,191000,78752169400,69300,69300,69300,69300,0
20231107,190900,78752169400,69300,69300,69300,69300,0
20231107,190800,78752169400,69300,69300,69300,69300,0
20231107,190700,78752169400,69300,69300,69300,69300,0
20231107,190600,78752169400,69300,69300,69300,69300,0
20231107,190500,78752169400,69300,69300,69300,69300,0
20231107,190400,78752169400,69300,69300,69300,69300,0
20231107,190300,78752169400,69300,69300,69300,69300,0
20231107,190200,78752169400,69300,69300,69300,69300,0
20231107,190100,78752169400,69300,69300,69300,69300,0
20231107,190000,78752169400,69300,69300,69300,69300,0
20231107,185900,78752169400,69300,69300,69300,69300,0
20231107,185800,78752169400,69300,69300,69300,69300,0
20231107,185700,78752169400,69300,69300,69300,69300,22463
20231107,185600,78752169400,69300,69300,69300,69300,0
20231107,185500,78752169400,69300,69300,69300,69300,0
20231107,185400,78752169400,69300,69300,69300,69300,0
20231107,185300,78752169400,69300,69300,69300,69300,0
20231107,185200,78752169400,69300,69300,69300,69300,0
20231107,185100,78752169400,69300,69300,69300,69300,0
20231107,185000,78752169400,69300,69300,69300,69300,0
20231107,184900,78752169400,69300,69300,69300,69300,0
20231107,184800,78752169400,69300,69300,69300,69300,0
20231107,184700,78752169400,69300,69300,69300,69300,0
20231107,184600,78752169400,69300,69300,69300,69300,0
20231107,184500,78752169400,69300,69300,69300,69300,0
20231107,184400,78752169400,69300,69300,69300,69300,0
20231107,184300,78752169400,69300,69300,69300,69300,0
20231107,184200,78752169400,69300,69300,69300,69300,0
20231107,184100,78752169400,69300,69300,69300,69300,0
20231107,184000,78752169400,69300,69300,69300,69300,0
20231107,183900,78752169400,69300,69300,69300,69300,0
20231107,183800,78752169400,69300,69300,69300,69300,0
20231107,183700,78752169400,69300,69300,69300,69300,0
20231107,183600,78752169400,69300,69300,69300,69300,0
20231107,183500,78752169400,69300,69300,69300,69300,0
20231107,183400,78752169400,69300,69300,69300,69300,0
20231107,183300,78752169400,69300,69300,69300,69300,0
20231107,183200,78752169400,69300,69300,69300,69300,0
20231107,183100,78752169400,69300,69300,69300,69300,0
20231107,183000,78752169400,69300,69300,69300,69300,0
20231107,182900,78752169400,69300,69300,69300,69300,0
20231107,182800,78752169400,69300,69300,69300,69300,0
20231107,182700,78752169400,69300,69300,69300,69300,22463
20231107,182600,78752169400,69300,69300,69300,69300,0
20231107,182500,78752169400,69300,69300,69300,69300,0
20231107,182400,78752169400,69300,69300,69300,69300,0
20231107,182300,78752169400,69300,69300,69300,69300,0
20231107,182200,78752169400,69300,69300,69300,69300,0
20231107,182100,78752169400,69300,69300,69300,69300,0
20231107,182000,78752169400,69300,69300,69300,69300,0
20231107,181900,78752169400,69300,69300,69300,69300,0
20231107,181800,78752169400,69300,69300,69300,69300,0
20231107,181700,78752169400,69300,69300,69300,69300,0
20231107,181600,78752169400,69300,69300,69300,69300,0
20231107,181500,78752169400,69300,69300,69300,69300,0
20231107,181400,78752169400,69300,69300,69300,69300,0
20231107,181300,78752169400,69300,69300,69300,69300,0
20231107,181200,78752169400,69300,69300,69300,69300,0
20231107,181100,78752169400,69300,69300,69300,69300,0
20231107,181000,78752169400,69300,69300,69300,69300,0
20231107,180900,78752169400,69300,69300,69300,69300,0
20231107,180800,78752169400,69300,69300,69300,69300,0
20231107,180700,78752169400,69300,69300,69300,69300,0
20231107,180600,78752169400,69300,69300,69300,69300,0
20231107,180500,78752169400,69300,69300,69300,69300,0
20231107,180400,78752169400,69300,69300,69300,69300,0
20231107,180300,78752169400,69300,69300,69300,69300,0
20231107,180200,78752169400,69300,69300,69300,69300,0
20231107,180100,78752169400,69300,69300,69300,69300,0
20231107,180000,78752169400,69300,69300,69300,69300,0
20231107,175900,78752169400,69300,69300,69300,69300,0
20231107,175800,78752169400,69300,69300,69300,69300,0
20231107,175700,78752169400,69300,69300,69300,69300,22463
20231107,175600,78752169400,69300,69300,69300,69300,0
20231107,175500,78752169400,69300,69300,69300,69300,0
20231107,175400,78752169400,69300,69300,69300,69300,0
20231107,175300,78752169400,69300,69300,69300,69300,0
20231107,175200,78752169400,69300,69300,69300,69300,0
20231107,175100,78752169400,69300,69300,69300,69300,0
20231107,175000,78752169400,69300,69300,69300,69300,0
20231107,174900,78752169400,69300,69300,69300,69300,0
20231107,174800,78752169400,69300,69300,69300,69300,0
20231107,174700,78752169400,69300,69300,69300,69300,0
20231107,174600,78752169400,69300,69300,69300,69300,0
20231107,174500,78752169400,69300,69300,69300,69300,0
20231107,174400,78752169400,69300,69300,69300,69300,0
20231107,174300,78752169400,69300,69300,69300,69300,0
20231107,174200,78752169400,69300,69300,69300,69300,0
20231107,174100,78752169400,69300,69300,69300,69300,0
20231107,174000,78752169400,69300,69300,69300,69300,0
20231107,173900,78752169400,69300,69300,69300,69300,0
20231107,173800,78752169400,69300,69300,69300,69300,0
20231107,173700,78752169400,69300,69300,69300,69300,0
20231107,173600,78752169400,69300,69300,69300,69300,0
20231107,173500,78752169400,69300,69300,69300,69300,0
20231107,173400,78752169400,69300,69300,69300,69300,0
20231107,173300,78752169400,69300,69300,69300,69300,0
20231107,173200,78752169400,69300,69300,69300,69300,0
20231107,173100,78752169400,69300,69300,69300,69300,0
20231107,173000,78752169400,69300,69300,69300,69300,0
20231107,172900,78752169400,69300,69300,69300,69300,0
20231107,172800,78752169400,69300,69300,69300,69300,0
20231107,172700,78752169400,69300,69300,69300,69300,22463
20231107,172600,78752169400,69300,69300,69300,69300,0
20231107,172500,78752169400,69300,69300,69300,69300,0
20231107,172400,78752169400,69300,69300,69300,69300,0
20231107,172300,78752169400,69300,69300,69300,69300,0
20231107,172200,78752169400,69300,69300,69300,69300,0
20231107,172100,78752169400,69300,69300,69300,69300,0
20231107,172000,78752169400,69300,69300,69300,69300,0
20231107,171900,78752169400,69300,69300,69300,69300,0
20231107,171800,78752169400,69300,69300,69300,69300,0
20231107,171700,78752169400,69300,69300,69300,69300,0
20231107,171600,78752169400,69300,69300,69300,69300,0
20231107,171500,78752169400,69300,69300,69300,69300,0
20231107,171400,78752169400,69300,69300,69300,69300,0
20231107,171300,78752169400,69300,69300,69300,69300,0
20231107,171200,78752169400,69300,69300,69300,69300,0
20231107,171100,78752169400,69300,69300,69300,69300,0
20231107,171000,78752169400,69300,69300,69300,69300,0
20231107,170900,78752169400,69300,69300,69300,69300,0
20231107,170800,78752169400,69300,69300,69300,69300,0
20231107,170700,78752169400,69300,69300,69300,69300,0
20231107,170600,78752169400,69300,69300,69300,69300,0
20231107,170500,78752169400,69300,69300,69300,69300,0
20231107,170400,78752169400,69300,69300,69300,69300,0
20231107,170300,78752169400,69300,69300,69300,69300,0
20231107,170200,78752169400,69300,69300,69300,69300,0
20231107,170100,78752169400,69300,69300,69300,69300,0
20231107,170000,78752169400,69300,69300,69300,69300,0
20231107,165900,78752169400,69300,69300,69300,69300,0
20231107,165800,78752169400,69300,69300,69300,69300,0
20231107,165700,78752169400,69300,69300,69300,69300,22463
20231107,165600,78752169400,69300,69300,69300,69300,0
20231107,165500,78752169400,69300,69300,69300,69300,0
20231107,165400,78752169400,69300,69300,69300,69300,0
20231107,165300,78752169400,69300,69300,69300,69300,0
20231107,165200,78752169400,69300,69300,69300,69300,0
20231107,165100,78752169400,69300,69300,69300,69300,0
20231107,165000,78752169400,69300,69300,69300,69300,0
20231107,164900,78752169400,69300,69300,69300,69300,0
20231107,164800,78752169400,69300,69300,69300,69300,0
20231107,164700,78752169400,69300,69300,69300,69300,0
20231107,164600,78752169400,69300,69300,69300,69300,0
20231107,164500,78752169400,69300,69300,69300,69300,0
20231107,164400,78752169400,69300,69300,69300,69300,0
20231107,164300,78752169400,69300,69300,69300,69300,0
20231107,164200,78752169400,69300,69300,69300,69300,0
20231107,164100,78752169400,69300,69300,69300,69300,0
20231107,164000,78752169400,69300,69300,69300,69300,0
20231107,163900,78752169400,69300,69300,69300,69300,0
20231107,163800,78752169400,69300,69300,69300,69300,0
20231107,163700,78752169400,69300,69300,69300,69300,0
20231107,163600,78752169400,69300,69300,69300,69300,0
20231107,163500,78752169400,69300,69300,69300,69300,0
20231107,163400,78752169400,69300,69300,69300,69300,0
20231107,163300,78752169400,69300,69300,69300,69300,0
20231107,163200,78752169400,69300,69300,69300,69300,0
20231107,163100,78752169400,69300,69300,69300,69300,0
20231107,163000,78752169400,69300,69300,69300,69300,0
20231107,162900,78752169400,69300,69300,69300,69300,0
20231107,162800,78752169400,69300,69300,69300,69300,0
20231107,162700,78752169400,69300,69300,69300,69300,22463
20231107,162600,78752169400,69300,69300,69300,69300,0
20231107,162500,78752169400,69300,69300,69300,69300,0
20231107,162400,78752169400,69300,69300,69300,69300,0
20231107,162300,78752169400,69300,69300,69300,69300,0
20231107,162200,78752169400,69300,69300,69300,69300,0
20231107,162100,78752169400,69300,69300,69300,69300,0
20231107,162000,78752169400,69300,69300,69300,69300,0
20231107,161900,78752169400,69300,69300,69300,69300,0
20231107,161800,78752169400,69300,69300,69300,69300,0
20231107,161700,78752169400,69300,69300,69300,69300,0
20231107,161600,78752169400,69300,69300,69300,69300,0
20231107,161500,78752169400,69300,69300,69300,69300,0
20231107,161400,78752169400,69300,69300,69300,69300,0
20231107,161300,78752169400,69300,69300,69300,69300,0
20231107,161200,78752169400,69300,69300,69300,69300,0
20231107,161100,78752169400,69300,69300,69300,69300,0
20231107,161000,78752169400,69300,69300,69300,69300,0
20231107,160900,78752169400,69300,69300,69300,69300,0
20231107,160800,78752169400,69300,69300,69300,69300,0
20231107,160700,78752169400,69300,69300,69300,69300,0
20231107,160600,78752169400,69300,69300,69300,69300,0
20231107,160500,78752169400,69300,69300,69300,69300,0
20231107,160400,78752169400,69300,69300,69300,69300,0
20231107,160300,78752169400,69300,69300,69300,69300,0
20231107,160200,78752169400,69300,69300,69300,69300,0
20231107,160100,78752169400,69300,69300,69300,69300,0
20231107,160000,78752169400,69300,69300,69300,69300,0
20231107,155900,78752169400,69300,69300,69300,69300,0
20231107,155800,78752169400,69300,69300,69300,69300,0
20231107,155700,78752169400,69300,69300,69300,69300,22463
20231107,155600,78752169400,69300,69300,69300,69300,0
20231107,155500,78752169400,69300,69300,69300,69300,0
20231107,155400,78752169400,69300,69300,69300,69300,0
20231107,155300,78752169400,69300,69300,69300,69300,0
20231107,155200,78752169400,69300,69300,69300,69300,0
20231107,155100,78752169400,69300,69300,69300,69300,0
20231107,155000,78752169400,69300,69300,69300,69300,0
20231107,154900,78752169400,69300,69300,69300,69300,0
20231107,154800,78752169400,69300,69300,69300,69300,0
20231107,154700,78752169400,69300,69300,69300,69300,0
20231107,154600,78752169400,69300,69300,69300,69300,0
20231107,154500,78752169400,69300,69300,69300,69300,0
20231107,154400,78752169400,69300,69300,69300,69300,0
20231107,154300,78752169400,69300,69300,69300,69300,0
20231107,154200,78752169400,69300,69300,69300,69300,0
20231107,154100,78752169400,69300,69300,69300,69300,0
20231107,154000,78752169400,69300,69300,69300,69300,0
20231107,153900,78752169400,69300,69300,69300,69300,0
20231107,153800,78752169400,69300,69300,69300,69300,0
20231107,153700,78752169400,69300,69300,69300,69300,0
20231107,153600,78752169400,69300,69300,69300,69300,0
20231107,153500,78752169400,69300,69300,69300,69300,0
20231107,153400,78752169400,69300,69300,69300,69300,0
20231107,153300,78752169400,69300,69300,69300,69300,0
20231107,153200,78752169400,69300,69300,69300,69300,0
20231107,153100,78752169400,69300,69300,69300,69300,0
20231107,153000,78752169400,69300,69300,69300,69300,22463
20231107,152900,77195483500,69500,69500,69500,69500,0
20231107,152800,77195483500,69500,69500,69500,69500,0
20231107,152700,77195483500,69500,69500,69500,69500,0
20231107,152600,77195483500,69500,69500,69500,69500,0
20231107,152500,77195483500,69500,69500,69500,69500,0
20231107,152400,77195483500,69500,69500,69500,69500,0
20231107,152300,77195483500,69500,69500,69500,69500,0
20231107,152200,77195483500,69500,69500,69500,69500,0
20231107,152100,77195483500,69500,69500,69500,69500,0
20231107,152000,77195483500,69500,69500,69500,69500,0
20231107,151900,77195483500,69500,69600,69600,69400,2111
20231107,151800,77048787900,69600,69600,69600,69500,1001
20231107,151700,76979134200,69500,69500,69700,69500,1149
20231107,151600,76899204500,69700,69700,69700,69500,1066
20231107,151500,76825001500,69700,69600,69800,69500,998
20231107,151400,76755468500,69500,69700,69700,69500,786
20231107,151300,76700767900,69600,69800,69800,69600,1436
20231107,151200,76600650100,69700,69700,69900,69600,2857
20231107,151100,76401343200,69700,69700,69800,69700,1572
20231107,151000,76291712200,69700,69800,69800,69600,1303
20231107,150900,76200862700,69800,69800,69800,69700,1779
20231107,150800,76076738200,69700,69700,69800,69600,1403
20231107,150700,75978988800,69700,69800,69900,69700,1711
20231107,150600,75859637300,69900,69900,70000,69800,1039
20231107,150500,75787021000,69900,69700,69900,69600,4246
20231107,150400,75490421700,69700,69800,69800,69700,1515
20231107,150300,75384772700,69700,69800,69800,69600,1708
20231107,150200,75265676900,69700,69800,69900,69700,2433
20231107,150100,75095799400,69800,69700,69800,69600,2225
20231107,150000,74940592600,69700,69400,69900,69400,1751
20231107,145900,74818507000,69400,69200,69500,69200,774
20231107,145800,74764798400,69300,69400,69400,69200,3711
20231107,145700,74507699700,69400,69400,69600,69400,866
20231107,145600,74447536000,69400,69900,69900,69400,2271
20231107,145500,74289386200,69900,70100,70100,69800,2841
20231107,145400,74090550200,70100,70000,70100,70000,2655
20231107,145300,73904444400,70000,70000,70100,69900,4792
20231107,145200,73568890300,69900,69900,70000,69800,4415
20231107,145100,73260111100,69900,69900,69900,69800,3165
20231107,145000,73038896300,69900,69700,70000,69700,2809
20231107,144900,72842549100,69600,69800,69900,69500,4297
20231107,144800,72542750800,69700,69900,70000,69600,4067
20231107,144700,72258667800,69700,70000,70100,69600,5369
20231107,144600,71883114000,70000,70100,70100,69800,5723
20231107,144500,71482285600,70000,70100,70100,70000,4042
20231107,144400,71198981700,70100,70100,70100,69900,4429
20231107,144300,70888600500,70100,70000,70100,69900,6032
20231107,144200,70466062400,69900,69900,70000,69800,4737
20231107,144100,70134903200,69900,69800,69900,69700,3675
20231107,144000,69878265300,69700,69800,69900,69600,5168
20231107,143900,69517707200,69800,69800,69800,69700,4582
20231107,143800,69197906500,69700,69500,69800,69400,3510
20231107,143700,68953519300,69500,69500,69500,69400,842
20231107,143600,68895008500,69400,69300,69600,69200,2721
20231107,143500,68706008200,69300,69300,69400,69100,862
20231107,143400,68646294900,69300,69300,69400,69200,1184
20231107,143300,68564212900,69200,69200,69300,69200,857
20231107,143200,68504827000,69400,69200,69400,69000,1720
20231107,143100,68385879300,69100,69400,69400,69100,1678
20231107,143000,68269618000,69400,69000,69500,69000,6479
20231107,142900,67820511800,68900,69000,69200,68900,887
20231107,142800,67759233200,68900,69000,69100,68800,3082
20231107,142700,67546887900,69000,69100,69100,68900,4869
20231107,142600,67210999500,69000,69200,69300,69000,2437
20231107,142500,67042447700,69100,69200,69300,69100,1922
20231107,142400,66909487900,69200,69100,69300,69100,2160
20231107,142300,66760102400,69100,69300,69400,69100,1259
20231107,142200,66672934100,69300,69200,69300,69200,1406
20231107,142100,66575561800,69200,69200,69400,69100,2027
20231107,142000,66435140600,69200,69200,69300,69100,2362
20231107,141900,66271645900,69300,69200,69400,69200,1636
20231107,141800,66158309000,69200,69200,69400,69100,1373
20231107,141700,66063193200,69300,69100,69300,69100,1394
20231107,141600,65966612000,69100,69400,69400,69100,972
20231107,141500,65899253900,69100,69300,69500,69100,1219
20231107,141400,65814768000,69300,69300,69400,69300,964
20231107,141300,65747898200,69300,69300,69400,69300,1145
20231107,141200,65668459000,69300,69100,69400,69100,626
20231107,141100,65625119900,69100,69100,69200,69000,819
20231107,141000,65568476800,69200,69200,69400,69100,1434
20231107,140900,65469188700,69200,69300,69300,68900,1015
20231107,140800,65399074800,69200,69000,69700,69000,4947
20231107,140700,65055967800,69000,68800,69000,68700,2548
20231107,140600,64880540000,68800,68800,68900,68700,3124
20231107,140500,64665725800,68900,68900,69000,68900,1738
20231107,140400,64545928000,68900,69100,69100,68900,2110
20231107,140300,64400398800,69000,69200,69300,69000,1069
20231107,140200,64326501800,69300,69200,69500,69100,1494
20231107,140100,64222977200,69200,68900,69300,68900,1576
20231107,140000,64114123400,69000,69200,69200,68900,3241
20231107,135900,63890167900,69200,69400,69400,69200,1090
20231107,135800,63814581600,69400,69100,69700,69100,6387
20231107,135700,63370676800,69100,69000,69200,68800,2223
20231107,135600,63217217300,69100,68900,69200,68900,1128
20231107,135500,63139301500,68900,68900,69100,68800,1976
20231107,135400,63003152700,69000,68900,69300,68900,2298
20231107,135300,62844587600,68900,68800,69500,68700,4542
20231107,135200,62530966200,68700,68800,68800,68700,970
20231107,135100,62464272200,68800,68700,68800,68700,1333
20231107,135000,62372606500,68800,68700,68800,68700,1370
20231107,134900,62278445200,68700,68900,68900,68700,851
20231107,134800,62219921600,68800,68800,69000,68700,2803
20231107,134700,62027139100,68700,68700,68800,68700,4272
20231107,134600,61733530500,68700,68700,68800,68600,1841
20231107,134500,61607026400,68700,68900,68900,68700,2854
20231107,134400,61410867500,68800,69000,69000,68800,966
20231107,134300,61344354100,68800,68800,69000,68800,829
20231107,134200,61287286200,68700,68800,69000,68700,923
20231107,134100,61223776100,68800,68800,68900,68700,840
20231107,134000,61165974100,68800,68800,69000,68700,1952
20231107,133900,61031612600,68700,68800,68900,68700,1504
20231107,133800,60928161900,68800,69000,69100,68700,3480
20231107,133700,60688582700,69000,69000,69100,68700,1752
20231107,133600,60567890100,69000,68900,69100,68800,1037
20231107,133500,60496432100,68900,69000,69100,68800,882
20231107,133400,60435596800,69000,68900,69300,68900,2961
20231107,133300,60231112600,68900,68800,68900,68700,1671
20231107,133200,60116099900,68800,68800,68900,68700,1220
20231107,133100,60032118700,68800,68700,68900,68700,2677
20231107,133000,59848033900,68700,68900,68900,68700,6441
20231107,132900,59404857900,68900,69100,69100,68900,5118
20231107,132800,59051720300,69000,69100,69100,69000,1673
20231107,132700,58936183000,69100,69100,69200,69100,1665
20231107,132600,58821082400,69200,69100,69200,69100,1263
20231107,132500,58733724200,69200,69200,69300,69100,2457
20231107,132400,58563769900,69200,69400,69400,69200,573
20231107,132300,58524077000,69400,69300,69400,69200,954
20231107,132200,58457970000,69300,69300,69300,69200,427
20231107,132100,58428399900,69300,69400,69500,69200,1624
20231107,132000,58315888500,69400,69300,69600,69200,1374
20231107,131900,58220535100,69300,69300,69400,69300,618
20231107,131800,58177674200,69400,69400,69500,69300,853
20231107,131700,58118497800,69400,69400,69500,69300,1202
20231107,131600,58035138800,69400,69500,69600,69400,482
20231107,131500,58001631800,69500,69600,69600,69300,1011
20231107,131400,57931444700,69500,69500,69600,69400,1199
20231107,131300,57848091900,69500,69500,69700,69400,787
20231107,131200,57793372000,69600,69400,69600,69400,675
20231107,131100,57746433100,69400,69500,69700,69400,609
20231107,131000,57704103100,69700,69500,69900,69300,3958
20231107,130900,57428312400,69400,69500,69600,69300,1081
20231107,130800,57353227200,69500,69400,69500,69300,2488
20231107,130700,57180515600,69400,69500,69500,69400,765
20231107,130600,57127396600,69500,69400,69500,69400,348
20231107,130500,57103228400,69400,69500,69600,69400,871
20231107,130400,57042721900,69500,69500,69500,69400,1041
20231107,130300,56970405900,69400,69600,69600,69400,1606
20231107,130200,56858744600,69600,69700,69800,69500,1787
20231107,130100,56734273000,69800,69800,69800,69700,1287
20231107,130000,56644499500,69800,69800,69800,69700,754
20231107,125900,56591890300,69800,69900,70000,69700,707
20231107,125800,56542509900,69800,69800,69900,69800,1699
20231107,125700,56423837100,69900,69800,70000,69800,1287
20231107,125600,56333832400,69800,69700,70100,69700,4793
20231107,125500,55998625200,69800,69700,69800,69700,1349
20231107,125400,55904487800,69800,69900,69900,69700,1414
20231107,125300,55805783100,69800,69800,70000,69800,1638
20231107,125200,55691321300,69900,69500,70100,69500,11787
20231107,125100,54869012600,69400,69400,69500,69400,1409
20231107,125000,54771163400,69500,69300,69500,69200,1596
20231107,124900,54660362300,69300,69300,69400,69200,1756
20231107,124800,54538562500,69300,69200,69400,69200,1702
20231107,124700,54420634500,69300,69200,69300,69100,2366
20231107,124600,54256848800,69100,69200,69300,69100,928
20231107,124500,54192643800,69100,69200,69200,69100,599
20231107,124400,54151195100,69300,69200,69300,69200,832
20231107,124300,54093556400,69200,69000,69300,69000,1798
20231107,124200,53969284700,69200,69100,69200,69000,896
20231107,124100,53907353600,69100,69200,69200,69100,1217
20231107,124000,53823229200,69200,69100,69300,69100,1605
20231107,123900,53712191100,69100,69300,69300,69100,857
20231107,123800,53652878100,69300,69300,69300,69200,980
20231107,123700,53584989500,69300,69100,69300,69100,1372
20231107,123600,53490159800,69100,69200,69200,69100,1378
20231107,123500,53394852400,69100,69200,69300,69100,1271
20231107,123400,53306892100,69300,69300,69300,69200,666
20231107,123300,53260759600,69200,69100,69300,69100,946
20231107,123200,53195300900,69200,69100,69200,69000,2373
20231107,123100,53031245800,69100,69200,69200,69000,2803
20231107,123000,52837605500,69200,69100,69200,69100,680
20231107,122900,52790597200,69200,69200,69300,69200,1715
20231107,122800,52671912300,69200,69200,69300,69100,592
20231107,122700,52630923400,69300,69300,69300,69200,811
20231107,122600,52574747100,69300,69100,69400,69100,2028
20231107,122500,52434337100,69200,69200,69300,69200,882
20231107,122400,52373273100,69200,69300,69400,69200,1160
20231107,122300,52292938100,69200,69300,69400,69200,1340
20231107,122200,52200087700,69300,69300,69500,69300,2931
20231107,122100,51996898800,69400,69500,69500,69300,1908
20231107,122000,51864443200,69500,69600,69600,69400,1134
20231107,121900,51785661700,69600,69500,69600,69300,1788
20231107,121800,51661457500,69400,69400,69700,69000,6971
20231107,121700,51178885300,69400,69500,69500,69300,1723
20231107,121600,51059248800,69400,69500,69600,69100,6017
20231107,121500,50642221900,69500,69700,69800,69500,2319
20231107,121400,50481001700,69600,69500,69800,69500,1464
20231107,121300,50379055800,69600,69700,69700,69500,2813
20231107,121200,50183177000,69700,69800,69800,69600,1019
20231107,121100,50112207300,69800,69900,69900,69700,873
20231107,121000,50051269700,69800,69900,69900,69800,724
20231107,120900,50000690500,69800,69900,69900,69800,507
20231107,120800,49965263800,69900,69900,69900,69800,1527
20231107,120700,49858573100,69800,69700,69900,69700,1876
20231107,120600,49727638500,69700,69700,69700,69600,3744
20231107,120500,49466959000,69600,69900,69900,69600,3163
20231107,120400,49246465500,69800,69800,70000,69800,1051
20231107,120300,49173071400,69800,69800,69900,69700,890
20231107,120200,49110983500,69800,69700,69900,69700,619
20231107,120100,49067767400,70000,69800,70000,69700,2043
20231107,120000,48925072400,69800,70000,70000,69800,777
20231107,115900,48870722200,70000,69800,70000,69800,548
20231107,115800,48832425600,69800,70000,70100,69800,5728
20231107,115700,48431780700,70000,70100,70200,70000,607
20231107,115600,48389240800,70100,70300,70400,70000,622
20231107,115500,48345567600,70300,70100,70500,69900,7186
20231107,115400,47840373300,70200,70200,70200,70000,1477
20231107,115300,47736808300,70200,70200,70200,70000,413
20231107,115200,47707836600,70200,70200,70200,70000,1205
20231107,115100,47623375000,70000,70000,70200,70000,832
20231107,115000,47565032700,70100,70200,70200,70100,518
20231107,114900,47528712400,70200,69900,70200,69900,1373
20231107,114800,47432535700,69900,70000,70000,69900,1589
20231107,114700,47321320200,70000,70200,70200,70000,1757
20231107,114600,47198193100,70100,70100,70300,70000,1472
20231107,114500,47094977200,70000,70300,70300,70000,970
20231107,114400,47026943500,70100,70300,70400,70100,693
20231107,114300,46978250200,70400,70200,70400,70200,1112
20231107,114200,46900090400,70200,70000,70300,69900,1277
20231107,114100,46810545600,70000,70000,70200,69900,1876
20231107,114000,46679110700,70000,70300,70300,70000,1343
20231107,113900,46585001500,70200,70200,70300,70200,333
20231107,113800,46561612200,70300,70200,70300,70000,1901
20231107,113700,46428387400,70200,70100,70200,70000,957
20231107,113600,46361274200,70100,70100,70200,70000,2758
20231107,113500,46167780900,70100,70000,70100,70000,854
20231107,113400,46107971000,70100,70100,70100,70000,494
20231107,113300,46073354400,70000,70000,70100,70000,1524
20231107,113200,45966616000,70100,70100,70200,70000,1005
20231107,113100,45896168900,70000,70000,70100,69900,2029
20231107,113000,45754041800,70000,70000,70100,70000,5072
20231107,112900,45398954100,70100,70200,70200,70000,2404
20231107,112800,45230497100,70200,70300,70300,70100,1440
20231107,112700,45129486000,70300,70100,70400,70100,1499
20231107,112600,45024148100,70100,70200,70200,70100,1046
20231107,112500,44950773400,70200,70200,70200,70100,2607
20231107,112400,44767938100,70100,70200,70200,70100,732
20231107,112300,44716579800,70200,70400,70400,70200,1788
20231107,112200,44590897700,70400,70500,70800,70300,2873
20231107,112100,44388120300,70500,70000,70600,69900,4538
20231107,112000,44068933800,70000,70300,70300,69900,10909
20231107,111900,43304584900,70200,70200,70300,70200,2052
20231107,111800,43160425900,70200,70400,70400,70200,1526
20231107,111700,43053177100,70400,70400,70400,70200,1259
20231107,111600,42964621100,70300,70400,70500,70300,2370
20231107,111500,42797916300,70300,70400,70400,70300,1405
20231107,111400,42699116300,70400,70400,70500,70200,7064
20231107,111300,42202319800,70400,70400,70500,70300,1863
20231107,111200,42071144000,70500,70500,70600,70500,981
20231107,111100,42001957400,70500,70700,70700,70500,2479
20231107,111000,41827097500,70600,70700,70800,70500,1293
20231107,110900,41735798300,70600,70800,70800,70600,560
20231107,110800,41696194900,70800,70800,70800,70600,739
20231107,110700,41643927400,70800,71000,71100,70800,692
20231107,110600,41594838400,71000,70600,71000,70600,2191
20231107,110500,41439658900,70600,70800,70800,70600,453
20231107,110400,41407622200,70600,70700,70900,70600,698
20231107,110300,41358239800,70700,70600,70700,70600,738
20231107,110200,41306100000,70700,70700,70800,70600,529
20231107,110100,41268721700,70600,70600,70700,70600,1183
20231107,110000,41185162600,70700,70700,70800,70700,653
20231107,105900,41138966300,70800,70700,71000,70700,685
20231107,105800,41090435600,70800,70900,71000,70700,679
20231107,105700,41042358000,70900,70900,71100,70900,386
20231107,105600,41014961100,71100,71000,71100,70800,2053
20231107,105500,40869255500,70800,70700,71000,70700,4511
20231107,105400,40549522700,70700,70600,70900,70600,1098
20231107,105300,40471847600,70700,70600,70800,70500,396
20231107,105200,40443869000,70600,70600,70900,70400,8330
20231107,105100,39856245300,70600,70600,70800,70600,1401
20231107,105000,39757253400,70500,70600,70700,70500,1847
20231107,104900,39626828200,70600,70700,70800,70600,2055
20231107,104800,39481575900,70700,70800,70800,70700,565
20231107,104700,39441591500,70800,70900,70900,70800,1263
20231107,104600,39352145000,70800,70800,70900,70800,638
20231107,104500,39306948700,70800,70900,70900,70800,922
20231107,104400,39241636900,70900,70900,71000,70800,1227
20231107,104300,39154624100,70900,70800,70900,70800,1889
20231107,104200,39020750900,70800,70800,70800,70700,1159
20231107,104100,38938728300,70800,70700,70800,70700,1133
20231107,104000,38858583400,70700,70700,70800,70700,1057
20231107,103900,38783839700,70700,70700,70700,70600,2907
20231107,103800,38578461800,70700,70700,70700,70600,562
20231107,103700,38538772200,70700,70600,70800,70500,2499
20231107,103600,38362345500,70500,70600,70600,70500,1813
20231107,103500,38234442700,70500,70600,70600,70500,1423
20231107,103400,38134087700,70600,70700,70700,70500,1250
20231107,103300,38045801900,70700,70700,70700,70600,3870
20231107,103200,37772528400,70700,70600,70800,70600,3179
20231107,103100,37547741700,70600,70700,70700,70500,2148
20231107,103000,37396077600,70600,70700,70700,70500,1454
20231107,102900,37293383000,70700,70600,70700,70600,3898
20231107,102800,37018153600,70600,70600,70800,70600,2005
20231107,102700,36876408200,70600,70800,70800,70400,11241
20231107,102600,36082726500,70800,70800,70800,70700,2218
20231107,102500,35925702000,71000,70800,71000,70700,805
20231107,102400,35868690700,70800,70700,70800,70700,1221
20231107,102300,35782270600,70800,71000,71000,70700,5440
20231107,102200,35397027400,70900,70900,71000,70800,2835
20231107,102100,35196019900,70800,70900,71000,70800,3445
20231107,102000,34951773400,70900,70900,71000,70900,2447
20231107,101900,34778210100,71000,70900,71000,70900,1427
20231107,101800,34676962600,70900,71000,71100,70900,2245
20231107,101700,34517638400,71000,71200,71200,71000,3577
20231107,101600,34263190200,71300,71400,71500,71200,4455
20231107,101500,33945261100,71500,71700,71700,71400,2224
20231107,101400,33786273600,71600,71700,71800,71500,8645
20231107,101300,33166690000,71700,71600,71700,71500,8002
20231107,101200,32593465900,71600,71300,71600,71300,18156
20231107,101100,31296104400,71200,71100,71300,71000,3942
20231107,101000,31015699500,71200,71100,71300,71100,1545
20231107,100900,30905715600,71100,71200,71300,71100,1717
20231107,100800,30783530100,71100,71100,71200,70900,2851
20231107,100700,30580919200,71100,71000,71200,70800,2625
20231107,100600,30394673700,70900,70800,71200,70700,7049
20231107,100500,29894414800,70700,70800,70900,70700,2586
20231107,100400,29711407400,70900,70800,70900,70800,2097
20231107,100300,29562881800,70800,70800,70900,70800,1195
20231107,100200,29478174700,70800,70800,70900,70800,1318
20231107,100100,29384781600,70800,70900,70900,70800,1031
20231107,100000,29311705500,70900,70800,71000,70800,1606
20231107,095900,29197946500,70800,70900,71000,70800,1379
20231107,095800,29100224000,70900,70900,70900,70800,2635
20231107,095700,28913484300,71000,70900,71000,70800,1720
20231107,095600,28791467300,70800,70900,71000,70800,822
20231107,095500,28733187400,70900,70900,71100,70900,963
20231107,095400,28664825500,70900,71000,71100,70900,3884
20231107,095300,28388974900,70900,71000,71100,70900,875
20231107,095200,28326890600,71000,71000,71200,70900,2350
20231107,095100,28159869700,71000,71100,71200,70900,3365
20231107,095000,27920630800,71000,70900,71000,70900,1723
20231107,094900,27798356200,70900,71100,71200,70800,14233
20231107,094800,26788136200,71200,71200,71200,71100,2435
20231107,094700,26614854700,71200,71200,71400,71200,2621
20231107,094600,26428018200,71200,71300,71400,71200,1012
20231107,094500,26355859400,71300,71300,71500,71200,2313
20231107,094400,26190796100,71300,71300,71400,71200,2646
20231107,094300,26002155000,71300,71400,71400,71200,3377
20231107,094200,25761328500,71300,71200,71400,71200,3154
20231107,094100,25536525400,71300,71300,71400,71200,2661
20231107,094000,25346870300,71400,71200,71400,71200,1243
20231107,093900,25258173400,71300,71200,71500,71200,1062
20231107,093800,25182426100,71200,71400,71500,71200,5022
20231107,093700,24823897600,71300,71300,71400,71300,1942
20231107,093600,24685304400,71300,71200,71400,71200,3709
20231107,093500,24420733400,71200,71100,71300,71000,4053
20231107,093400,24132373800,71100,71300,71300,71100,3705
20231107,093300,23868457200,71300,71300,71400,71300,1645
20231107,093200,23751104300,71400,71400,71500,71200,3150
20231107,093100,23526237200,71500,71300,71500,71200,4829
20231107,093000,23181682500,71300,71300,71500,71200,6637
20231107,092900,22708304900,71400,71400,71400,71300,1633
20231107,092800,22591723400,71400,71400,71600,71300,6154
20231107,092700,22151876100,71400,71500,71500,71300,4470
20231107,092600,21832488500,71500,71300,71600,71200,15492
20231107,092500,20726197000,71400,70900,71400,70900,5418
20231107,092400,20340708400,70900,70900,71000,70800,4232
20231107,092300,20040681900,70900,71000,71200,70900,6402
20231107,092200,19586230700,71000,71200,71200,71000,6840
20231107,092100,19099910900,71200,71400,71400,71100,5017
20231107,092000,18742337300,71400,71200,71500,71200,4820
20231107,091900,18398387300,71200,71200,71400,71200,2600
20231107,091800,18213077400,71200,71300,71400,71200,5259
20231107,091700,17838316300,71400,71600,71600,71300,1844
20231107,091600,17706594000,71500,71500,71500,71000,13190
20231107,091500,16766226500,71500,71800,71800,71400,7851
20231107,091400,16203792500,71700,71400,71900,71400,8365
20231107,091300,15604930700,71400,71800,71900,71400,5781
20231107,091200,15190917700,71800,72000,72100,71400,7297
20231107,091100,14667151400,72100,72200,72200,71400,17579
20231107,091000,13401012200,72200,71700,72200,71200,33948
20231107,090900,10963290000,71700,71700,71900,71600,4932
20231107,090800,10609580500,71900,71900,71900,71600,12355
20231107,090700,9722228600,71900,71300,72000,71300,15821
20231107,090600,8587190900,71300,71400,71600,71300,5425
20231107,090500,8199668300,71500,71500,71900,71400,5925
20231107,090400,7775727500,71500,71300,72000,71100,16265
20231107,090300,6610446500,71300,71100,71700,70600,17196
20231107,090200,5387618500,71000,71600,71800,71000,17850
20231107,090100,4114404300,71800,72100,72200,71500,27097
20231107,090000,2168623200,72100,71900,72400,71900,30119