KissMeData/093320/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200000,3071821000,89100,89100,89100,89100,454
20231102,195900,3071821000,89100,89100,89100,89100,0
20231102,195800,3071821000,89100,89100,89100,89100,0
20231102,195700,3071821000,89100,89100,89100,89100,0
20231102,195600,3071821000,89100,89100,89100,89100,0
20231102,195500,3071821000,89100,89100,89100,89100,0
20231102,195400,3071821000,89100,89100,89100,89100,0
20231102,195300,3071821000,89100,89100,89100,89100,0
20231102,195200,3071821000,89100,89100,89100,89100,0
20231102,195100,3071821000,89100,89100,89100,89100,0
20231102,195000,3071821000,89100,89100,89100,89100,0
20231102,194900,3071821000,89100,89100,89100,89100,0
20231102,194800,3071821000,89100,89100,89100,89100,0
20231102,194700,3071821000,89100,89100,89100,89100,0
20231102,194600,3071821000,89100,89100,89100,89100,0
20231102,194500,3071821000,89100,89100,89100,89100,0
20231102,194400,3071821000,89100,89100,89100,89100,0
20231102,194300,3071821000,89100,89100,89100,89100,0
20231102,194200,3071821000,89100,89100,89100,89100,0
20231102,194100,3071821000,89100,89100,89100,89100,0
20231102,194000,3071821000,89100,89100,89100,89100,0
20231102,193900,3071821000,89100,89100,89100,89100,0
20231102,193800,3071821000,89100,89100,89100,89100,0
20231102,193700,3071821000,89100,89100,89100,89100,0
20231102,193600,3071821000,89100,89100,89100,89100,0
20231102,193500,3071821000,89100,89100,89100,89100,0
20231102,193400,3071821000,89100,89100,89100,89100,0
20231102,193300,3071821000,89100,89100,89100,89100,0
20231102,193200,3071821000,89100,89100,89100,89100,0
20231102,193100,3071821000,89100,89100,89100,89100,0
20231102,193000,3071821000,89100,89100,89100,89100,454
20231102,192900,3071821000,89100,89100,89100,89100,0
20231102,192800,3071821000,89100,89100,89100,89100,0
20231102,192700,3071821000,89100,89100,89100,89100,0
20231102,192600,3071821000,89100,89100,89100,89100,0
20231102,192500,3071821000,89100,89100,89100,89100,0
20231102,192400,3071821000,89100,89100,89100,89100,0
20231102,192300,3071821000,89100,89100,89100,89100,0
20231102,192200,3071821000,89100,89100,89100,89100,0
20231102,192100,3071821000,89100,89100,89100,89100,0
20231102,192000,3071821000,89100,89100,89100,89100,0
20231102,191900,3071821000,89100,89100,89100,89100,0
20231102,191800,3071821000,89100,89100,89100,89100,0
20231102,191700,3071821000,89100,89100,89100,89100,0
20231102,191600,3071821000,89100,89100,89100,89100,0
20231102,191500,3071821000,89100,89100,89100,89100,0
20231102,191400,3071821000,89100,89100,89100,89100,0
20231102,191300,3071821000,89100,89100,89100,89100,0
20231102,191200,3071821000,89100,89100,89100,89100,0
20231102,191100,3071821000,89100,89100,89100,89100,0
20231102,191000,3071821000,89100,89100,89100,89100,0
20231102,190900,3071821000,89100,89100,89100,89100,0
20231102,190800,3071821000,89100,89100,89100,89100,0
20231102,190700,3071821000,89100,89100,89100,89100,0
20231102,190600,3071821000,89100,89100,89100,89100,0
20231102,190500,3071821000,89100,89100,89100,89100,0
20231102,190400,3071821000,89100,89100,89100,89100,0
20231102,190300,3071821000,89100,89100,89100,89100,0
20231102,190200,3071821000,89100,89100,89100,89100,0
20231102,190100,3071821000,89100,89100,89100,89100,0
20231102,190000,3071821000,89100,89100,89100,89100,454
20231102,185900,3071821000,89100,89100,89100,89100,0
20231102,185800,3071821000,89100,89100,89100,89100,0
20231102,185700,3071821000,89100,89100,89100,89100,0
20231102,185600,3071821000,89100,89100,89100,89100,0
20231102,185500,3071821000,89100,89100,89100,89100,0
20231102,185400,3071821000,89100,89100,89100,89100,0
20231102,185300,3071821000,89100,89100,89100,89100,0
20231102,185200,3071821000,89100,89100,89100,89100,0
20231102,185100,3071821000,89100,89100,89100,89100,0
20231102,185000,3071821000,89100,89100,89100,89100,0
20231102,184900,3071821000,89100,89100,89100,89100,0
20231102,184800,3071821000,89100,89100,89100,89100,0
20231102,184700,3071821000,89100,89100,89100,89100,0
20231102,184600,3071821000,89100,89100,89100,89100,0
20231102,184500,3071821000,89100,89100,89100,89100,0
20231102,184400,3071821000,89100,89100,89100,89100,0
20231102,184300,3071821000,89100,89100,89100,89100,0
20231102,184200,3071821000,89100,89100,89100,89100,0
20231102,184100,3071821000,89100,89100,89100,89100,0
20231102,184000,3071821000,89100,89100,89100,89100,0
20231102,183900,3071821000,89100,89100,89100,89100,0
20231102,183800,3071821000,89100,89100,89100,89100,0
20231102,183700,3071821000,89100,89100,89100,89100,0
20231102,183600,3071821000,89100,89100,89100,89100,0
20231102,183500,3071821000,89100,89100,89100,89100,0
20231102,183400,3071821000,89100,89100,89100,89100,0
20231102,183300,3071821000,89100,89100,89100,89100,0
20231102,183200,3071821000,89100,89100,89100,89100,0
20231102,183100,3071821000,89100,89100,89100,89100,0
20231102,183000,3071821000,89100,89100,89100,89100,454
20231102,182900,3071821000,89100,89100,89100,89100,0
20231102,182800,3071821000,89100,89100,89100,89100,0
20231102,182700,3071821000,89100,89100,89100,89100,0
20231102,182600,3071821000,89100,89100,89100,89100,0
20231102,182500,3071821000,89100,89100,89100,89100,0
20231102,182400,3071821000,89100,89100,89100,89100,0
20231102,182300,3071821000,89100,89100,89100,89100,0
20231102,182200,3071821000,89100,89100,89100,89100,0
20231102,182100,3071821000,89100,89100,89100,89100,0
20231102,182000,3071821000,89100,89100,89100,89100,0
20231102,181900,3071821000,89100,89100,89100,89100,0
20231102,181800,3071821000,89100,89100,89100,89100,0
20231102,181700,3071821000,89100,89100,89100,89100,0
20231102,181600,3071821000,89100,89100,89100,89100,0
20231102,181500,3071821000,89100,89100,89100,89100,0
20231102,181400,3071821000,89100,89100,89100,89100,0
20231102,181300,3071821000,89100,89100,89100,89100,0
20231102,181200,3071821000,89100,89100,89100,89100,0
20231102,181100,3071821000,89100,89100,89100,89100,0
20231102,181000,3071821000,89100,89100,89100,89100,0
20231102,180900,3071821000,89100,89100,89100,89100,0
20231102,180800,3071821000,89100,89100,89100,89100,0
20231102,180700,3071821000,89100,89100,89100,89100,0
20231102,180600,3071821000,89100,89100,89100,89100,0
20231102,180500,3071821000,89100,89100,89100,89100,0
20231102,180400,3071821000,89100,89100,89100,89100,0
20231102,180300,3071821000,89100,89100,89100,89100,0
20231102,180200,3071821000,89100,89100,89100,89100,0
20231102,180100,3071821000,89100,89100,89100,89100,0
20231102,180000,3071821000,89100,89100,89100,89100,454
20231102,175900,3071821000,89100,89100,89100,89100,0
20231102,175800,3071821000,89100,89100,89100,89100,0
20231102,175700,3071821000,89100,89100,89100,89100,0
20231102,175600,3071821000,89100,89100,89100,89100,0
20231102,175500,3071821000,89100,89100,89100,89100,0
20231102,175400,3071821000,89100,89100,89100,89100,0
20231102,175300,3071821000,89100,89100,89100,89100,0
20231102,175200,3071821000,89100,89100,89100,89100,0
20231102,175100,3071821000,89100,89100,89100,89100,0
20231102,175000,3071821000,89100,89100,89100,89100,0
20231102,174900,3071821000,89100,89100,89100,89100,0
20231102,174800,3071821000,89100,89100,89100,89100,0
20231102,174700,3071821000,89100,89100,89100,89100,0
20231102,174600,3071821000,89100,89100,89100,89100,0
20231102,174500,3071821000,89100,89100,89100,89100,0
20231102,174400,3071821000,89100,89100,89100,89100,0
20231102,174300,3071821000,89100,89100,89100,89100,0
20231102,174200,3071821000,89100,89100,89100,89100,0
20231102,174100,3071821000,89100,89100,89100,89100,0
20231102,174000,3071821000,89100,89100,89100,89100,0
20231102,173900,3071821000,89100,89100,89100,89100,0
20231102,173800,3071821000,89100,89100,89100,89100,0
20231102,173700,3071821000,89100,89100,89100,89100,0
20231102,173600,3071821000,89100,89100,89100,89100,0
20231102,173500,3071821000,89100,89100,89100,89100,0
20231102,173400,3071821000,89100,89100,89100,89100,0
20231102,173300,3071821000,89100,89100,89100,89100,0
20231102,173200,3071821000,89100,89100,89100,89100,0
20231102,173100,3071821000,89100,89100,89100,89100,0
20231102,173000,3071821000,89100,89100,89100,89100,454
20231102,172900,3071821000,89100,89100,89100,89100,0
20231102,172800,3071821000,89100,89100,89100,89100,0
20231102,172700,3071821000,89100,89100,89100,89100,0
20231102,172600,3071821000,89100,89100,89100,89100,0
20231102,172500,3071821000,89100,89100,89100,89100,0
20231102,172400,3071821000,89100,89100,89100,89100,0
20231102,172300,3071821000,89100,89100,89100,89100,0
20231102,172200,3071821000,89100,89100,89100,89100,0
20231102,172100,3071821000,89100,89100,89100,89100,0
20231102,172000,3071821000,89100,89100,89100,89100,0
20231102,171900,3071821000,89100,89100,89100,89100,0
20231102,171800,3071821000,89100,89100,89100,89100,0
20231102,171700,3071821000,89100,89100,89100,89100,0
20231102,171600,3071821000,89100,89100,89100,89100,0
20231102,171500,3071821000,89100,89100,89100,89100,0
20231102,171400,3071821000,89100,89100,89100,89100,0
20231102,171300,3071821000,89100,89100,89100,89100,0
20231102,171200,3071821000,89100,89100,89100,89100,0
20231102,171100,3071821000,89100,89100,89100,89100,0
20231102,171000,3071821000,89100,89100,89100,89100,0
20231102,170900,3071821000,89100,89100,89100,89100,0
20231102,170800,3071821000,89100,89100,89100,89100,0
20231102,170700,3071821000,89100,89100,89100,89100,0
20231102,170600,3071821000,89100,89100,89100,89100,0
20231102,170500,3071821000,89100,89100,89100,89100,0
20231102,170400,3071821000,89100,89100,89100,89100,0
20231102,170300,3071821000,89100,89100,89100,89100,0
20231102,170200,3071821000,89100,89100,89100,89100,0
20231102,170100,3071821000,89100,89100,89100,89100,0
20231102,170000,3071821000,89100,89100,89100,89100,454
20231102,165900,3071821000,89100,89100,89100,89100,0
20231102,165800,3071821000,89100,89100,89100,89100,0
20231102,165700,3071821000,89100,89100,89100,89100,0
20231102,165600,3071821000,89100,89100,89100,89100,0
20231102,165500,3071821000,89100,89100,89100,89100,0
20231102,165400,3071821000,89100,89100,89100,89100,0
20231102,165300,3071821000,89100,89100,89100,89100,0
20231102,165200,3071821000,89100,89100,89100,89100,0
20231102,165100,3071821000,89100,89100,89100,89100,0
20231102,165000,3071821000,89100,89100,89100,89100,0
20231102,164900,3071821000,89100,89100,89100,89100,0
20231102,164800,3071821000,89100,89100,89100,89100,0
20231102,164700,3071821000,89100,89100,89100,89100,0
20231102,164600,3071821000,89100,89100,89100,89100,0
20231102,164500,3071821000,89100,89100,89100,89100,0
20231102,164400,3071821000,89100,89100,89100,89100,0
20231102,164300,3071821000,89100,89100,89100,89100,0
20231102,164200,3071821000,89100,89100,89100,89100,0
20231102,164100,3071821000,89100,89100,89100,89100,0
20231102,164000,3071821000,89100,89100,89100,89100,0
20231102,163900,3071821000,89100,89100,89100,89100,0
20231102,163800,3071821000,89100,89100,89100,89100,0
20231102,163700,3071821000,89100,89100,89100,89100,0
20231102,163600,3071821000,89100,89100,89100,89100,0
20231102,163500,3071821000,89100,89100,89100,89100,0
20231102,163400,3071821000,89100,89100,89100,89100,0
20231102,163300,3071821000,89100,89100,89100,89100,0
20231102,163200,3071821000,89100,89100,89100,89100,0
20231102,163100,3071821000,89100,89100,89100,89100,0
20231102,163000,3071821000,89100,89100,89100,89100,454
20231102,162900,3071821000,89100,89100,89100,89100,0
20231102,162800,3071821000,89100,89100,89100,89100,0
20231102,162700,3071821000,89100,89100,89100,89100,0
20231102,162600,3071821000,89100,89100,89100,89100,0
20231102,162500,3071821000,89100,89100,89100,89100,0
20231102,162400,3071821000,89100,89100,89100,89100,0
20231102,162300,3071821000,89100,89100,89100,89100,0
20231102,162200,3071821000,89100,89100,89100,89100,0
20231102,162100,3071821000,89100,89100,89100,89100,0
20231102,162000,3071821000,89100,89100,89100,89100,0
20231102,161900,3071821000,89100,89100,89100,89100,0
20231102,161800,3071821000,89100,89100,89100,89100,0
20231102,161700,3071821000,89100,89100,89100,89100,0
20231102,161600,3071821000,89100,89100,89100,89100,0
20231102,161500,3071821000,89100,89100,89100,89100,0
20231102,161400,3071821000,89100,89100,89100,89100,0
20231102,161300,3071821000,89100,89100,89100,89100,0
20231102,161200,3071821000,89100,89100,89100,89100,0
20231102,161100,3071821000,89100,89100,89100,89100,0
20231102,161000,3071821000,89100,89100,89100,89100,0
20231102,160900,3071821000,89100,89100,89100,89100,0
20231102,160800,3071821000,89100,89100,89100,89100,0
20231102,160700,3071821000,89100,89100,89100,89100,0
20231102,160600,3071821000,89100,89100,89100,89100,0
20231102,160500,3071821000,89100,89100,89100,89100,0
20231102,160400,3071821000,89100,89100,89100,89100,0
20231102,160300,3071821000,89100,89100,89100,89100,0
20231102,160200,3071821000,89100,89100,89100,89100,0
20231102,160100,3071821000,89100,89100,89100,89100,0
20231102,160000,3071821000,89100,89100,89100,89100,454
20231102,155900,3071821000,89100,89100,89100,89100,0
20231102,155800,3071821000,89100,89100,89100,89100,0
20231102,155700,3071821000,89100,89100,89100,89100,0
20231102,155600,3071821000,89100,89100,89100,89100,0
20231102,155500,3071821000,89100,89100,89100,89100,0
20231102,155400,3071821000,89100,89100,89100,89100,0
20231102,155300,3071821000,89100,89100,89100,89100,0
20231102,155200,3071821000,89100,89100,89100,89100,0
20231102,155100,3071821000,89100,89100,89100,89100,0
20231102,155000,3071821000,89100,89100,89100,89100,0
20231102,154900,3071821000,89100,89100,89100,89100,0
20231102,154800,3071821000,89100,89100,89100,89100,0
20231102,154700,3071821000,89100,89100,89100,89100,0
20231102,154600,3071821000,89100,89100,89100,89100,0
20231102,154500,3071821000,89100,89100,89100,89100,0
20231102,154400,3071821000,89100,89100,89100,89100,0
20231102,154300,3071821000,89100,89100,89100,89100,0
20231102,154200,3071821000,89100,89100,89100,89100,0
20231102,154100,3071821000,89100,89100,89100,89100,0
20231102,154000,3071821000,89100,89100,89100,89100,0
20231102,153900,3071821000,89100,89100,89100,89100,0
20231102,153800,3071821000,89100,89100,89100,89100,0
20231102,153700,3071821000,89100,89100,89100,89100,0
20231102,153600,3071821000,89100,89100,89100,89100,0
20231102,153500,3071821000,89100,89100,89100,89100,0
20231102,153400,3071821000,89100,89100,89100,89100,0
20231102,153300,3071821000,89100,89100,89100,89100,0
20231102,153200,3071821000,89100,89100,89100,89100,0
20231102,153100,3071821000,89100,89100,89100,89100,0
20231102,153000,3071821000,89100,89100,89100,89100,908
20231102,152900,3031369600,88400,88400,88400,88400,0
20231102,152800,3031369600,88400,88400,88400,88400,0
20231102,152700,3031369600,88400,88400,88400,88400,0
20231102,152600,3031369600,88400,88400,88400,88400,0
20231102,152500,3031369600,88400,88400,88400,88400,0
20231102,152400,3031369600,88400,88400,88400,88400,0
20231102,152300,3031369600,88400,88400,88400,88400,0
20231102,152200,3031369600,88400,88400,88400,88400,0
20231102,152100,3031369600,88400,88400,88400,88400,0
20231102,152000,3031369600,88400,88400,88400,88400,0
20231102,151900,3031369600,88400,88600,88600,88400,116
20231102,151800,3021103500,89000,88700,89000,88500,63
20231102,151700,3015521700,88700,89000,89000,88700,56
20231102,151600,3010549800,88800,89100,89200,88800,354
20231102,151500,2979055300,89100,89200,89200,89100,16
20231102,151400,2977629300,89200,89200,89200,89100,20
20231102,151300,2975845800,89200,89200,89200,89100,5
20231102,151200,2975399900,89100,89200,89200,89100,16
20231102,151100,2973974000,89100,89200,89200,89100,82
20231102,151000,2966663100,89200,89100,89200,89100,26
20231102,150900,2964346300,89200,89100,89200,89100,78
20231102,150800,2957395900,89200,89300,89300,89100,53
20231102,150700,2952668900,89300,89400,89400,89200,232
20231102,150600,2931960300,89300,89500,89600,89300,466
20231102,150500,2890267700,89500,89500,89500,89500,13
20231102,150400,2889104200,89500,89400,89500,89400,64
20231102,150300,2883382200,89400,89400,89400,89400,24
20231102,150200,2881236600,89500,89300,89500,89300,9
20231102,150100,2880431300,89300,89500,89500,89300,13
20231102,150000,2879270000,89500,89500,89500,89500,33
20231102,145900,2876316500,89400,89500,89500,89300,3
20231102,145800,2876048300,89500,89300,89500,89300,68
20231102,145700,2869965500,89500,89600,89600,89300,53
20231102,145600,2865226500,89600,89600,89600,89600,2
20231102,145500,2865047300,89600,89500,89600,89300,93
20231102,145400,2856728700,89300,89400,89600,89300,41
20231102,145300,2853062100,89400,89400,89400,89400,89
20231102,145200,2845105500,89500,89400,89600,89300,119
20231102,145100,2834457900,89400,89300,89400,89300,39
20231102,145000,2830974300,89300,89300,89300,89200,8
20231102,144900,2830260000,89200,89200,89200,89200,143
20231102,144800,2817504400,89100,89100,89200,89100,5
20231102,144700,2817058700,89100,89100,89200,89100,25
20231102,144600,2814830900,89100,89100,89200,89100,23
20231102,144500,2812781400,89200,89200,89200,89100,9
20231102,144400,2811979100,89100,89100,89200,89100,18
20231102,144300,2810375200,89100,89100,89200,89100,10
20231102,144200,2809484000,89200,89200,89200,89200,3
20231102,144100,2809216400,89100,89200,89200,89100,3
20231102,144000,2808948900,89200,89100,89200,89100,11
20231102,143900,2807968500,89100,89200,89200,89100,14
20231102,143800,2806720900,89100,89100,89200,89100,5
20231102,143700,2806275300,89100,89200,89200,89100,13
20231102,143600,2805116600,89100,89200,89200,89100,7
20231102,143500,2804492700,89100,89200,89200,89100,5
20231102,143400,2804046900,89100,89100,89200,89100,5
20231102,143300,2803601300,89100,89500,89500,89100,161
20231102,143200,2789236200,89500,89500,89500,89300,5
20231102,143100,2788788900,89500,89500,89500,89500,2
20231102,143000,2788609900,89500,89100,89500,89100,75
20231102,142900,2781901800,89500,89100,89500,89100,220
20231102,142800,2762242400,89100,89200,89200,89100,60
20231102,142700,2756896000,89200,89200,89200,89200,32
20231102,142600,2754041600,89200,89200,89300,89200,16
20231102,142500,2752614200,89200,89300,89300,89200,7
20231102,142400,2751989400,89200,89300,89300,89200,8
20231102,142300,2751275300,89200,89300,89300,89200,6
20231102,142200,2750739900,89200,89300,89300,89200,13
20231102,142100,2749580000,89300,89500,89500,89200,137
20231102,142000,2737350600,89500,89400,89500,89300,34
20231102,141900,2734310300,89500,89500,89500,89400,58
20231102,141800,2729124900,89500,89300,89500,89200,53
20231102,141700,2724389200,89300,89200,89300,89100,56
20231102,141600,2719392900,89100,89200,89400,89100,9
20231102,141500,2718589900,89200,89100,89200,89100,91
20231102,141400,2710477200,88900,89100,89100,88900,3
20231102,141300,2710210100,89100,88900,89100,88900,3
20231102,141200,2709943000,89000,88900,89000,88900,17
20231102,141100,2708430100,89000,88900,89000,88900,7
20231102,141000,2707807700,89000,89100,89300,89000,74
20231102,140900,2701215400,89400,89200,89400,89000,62
20231102,140800,2695682200,89200,88900,89200,88900,302
20231102,140700,2668793300,88700,88900,88900,88700,12
20231102,140600,2667728700,88900,88900,88900,88900,1
20231102,140500,2667639800,88900,88900,88900,88700,4
20231102,140400,2667284400,88900,88900,88900,88900,2
20231102,140300,2667106600,88900,88900,88900,88900,3
20231102,140200,2666839900,88900,88500,88900,88500,59
20231102,140100,2661606800,88700,88600,88700,88600,27
20231102,140000,2659212300,88600,88600,88600,88500,3
20231102,135900,2658946600,88600,88600,88600,88600,2
20231102,135800,2658769400,88600,88600,88600,88600,2
20231102,135700,2658592200,88600,88500,88600,88500,4
20231102,135600,2658238000,88600,88600,88600,88500,72
20231102,135500,2651865800,88500,88500,88500,88500,32
20231102,135400,2649033800,88500,88300,88500,88300,163
20231102,135300,2634628500,88400,88400,88500,88300,212
20231102,135200,2615883500,88500,88400,88600,88400,45
20231102,135100,2611904200,88400,88700,88700,88400,48
20231102,135000,2607651400,88700,88700,88700,88700,8
20231102,134900,2606941800,88700,88400,88700,88400,4
20231102,134800,2606587900,88700,88800,88800,88400,654
20231102,134700,2548652800,88900,88900,88900,88900,2
20231102,134600,2548475000,88900,88900,88900,88900,13
20231102,134500,2547319300,88900,88800,88900,88800,3
20231102,134400,2547052700,88800,88800,88900,88800,66
20231102,134300,2541191300,88900,88800,88900,88800,47
20231102,134200,2537013100,88900,88900,88900,88900,5
20231102,134100,2536568600,88900,88900,88900,88900,4
20231102,134000,2536213000,88900,88900,88900,88900,13
20231102,133900,2535057300,88900,88900,88900,88900,7
20231102,133800,2534435000,88900,88900,88900,88900,2
20231102,133700,2534257200,88900,88700,88900,88700,22
20231102,133600,2532301600,88900,88900,88900,88900,23
20231102,133500,2530256900,88900,88900,88900,88900,3
20231102,133400,2529990200,88900,88900,88900,88700,22
20231102,133300,2528037600,88900,88900,88900,88900,1
20231102,133200,2527948700,88900,88900,88900,88900,1
20231102,133100,2527859800,88900,88900,88900,88900,4
20231102,133000,2527504200,88900,88900,88900,88900,1
20231102,132900,2527415300,88900,88900,88900,88900,4
20231102,132800,2527059700,88800,88800,88800,88800,7
20231102,132700,2526438100,88800,88800,88800,88800,4
20231102,132600,2526082900,88900,88700,88900,88700,58
20231102,132500,2520937900,88700,88700,88700,88700,13
20231102,132400,2519784800,88700,88700,88700,88500,22
20231102,132300,2517836800,88500,88700,88700,88500,3
20231102,132200,2517570900,88700,88800,88800,88700,49
20231102,132100,2513224300,88700,88800,88800,88600,50
20231102,132000,2508790600,88700,88800,88800,88700,30
20231102,131900,2506129500,88700,88800,88800,88700,5
20231102,131800,2505685700,88800,88800,88800,88800,14
20231102,131700,2504442500,88700,88800,88800,88700,254
20231102,131600,2481912500,88700,88800,88800,88700,10
20231102,131500,2481025400,88900,88900,88900,88900,9
20231102,131400,2480225300,89000,89000,89000,88800,34
20231102,131300,2477203700,89000,88800,89000,88800,85
20231102,131200,2469654300,88700,88900,88900,88700,92
20231102,131100,2461489600,88800,89000,89000,88800,26
20231102,131000,2459180400,89000,89000,89000,89000,1
20231102,130900,2459091400,89000,89000,89000,88900,32
20231102,130800,2456243900,89000,89000,89100,89000,60
20231102,130700,2450903500,89100,89100,89100,89000,6
20231102,130600,2450369200,89100,89100,89100,89100,4
20231102,130500,2450012800,89100,89300,89300,89100,72
20231102,130400,2443595800,89300,89200,89300,89200,9
20231102,130300,2442792800,89100,89200,89200,89100,50
20231102,130200,2438337500,89400,89400,89400,89300,133
20231102,130100,2426460300,89400,89600,89600,89400,429
20231102,130000,2388086600,89600,89500,89600,89500,55
20231102,125900,2383158700,89600,89600,89600,89500,18
20231102,125800,2381547500,89600,89500,89600,89500,37
20231102,125700,2378235800,89500,89600,89600,89400,43
20231102,125600,2374391100,89600,89600,89600,89500,126
20231102,125500,2363105300,89800,89800,89800,89800,9
20231102,125400,2362297100,89800,89700,89900,89700,115
20231102,125300,2351971900,89700,89500,89800,89500,165
20231102,125200,2337166800,89700,89100,90100,89100,4351
20231102,125100,1946349400,89000,89100,89100,89000,4
20231102,125000,1945993300,89100,89100,89100,89100,3
20231102,124900,1945726000,89100,89100,89100,89100,29
20231102,124800,1943142100,89000,89100,89100,89000,26
20231102,124700,1940827900,89100,89100,89100,89100,4
20231102,124600,1940471500,89100,89100,89100,89000,39
20231102,124500,1936997000,89100,89100,89100,89100,18
20231102,124400,1935393200,89100,89100,89100,89100,1
20231102,124300,1935304100,89100,89000,89100,89000,57
20231102,124200,1930230800,89000,89000,89000,89000,2
20231102,124100,1930052800,89000,89000,89000,89000,2
20231102,124000,1929874800,88900,88900,88900,88900,26
20231102,123900,1927563400,88900,88900,88900,88900,13
20231102,123800,1926407700,88900,88900,88900,88900,2
20231102,123700,1926229900,88900,88900,88900,88900,16
20231102,123600,1924807500,88900,89000,89000,88900,24
20231102,123500,1922673800,89000,89000,89000,89000,134
20231102,123400,1910747800,89000,88900,89000,88900,163
20231102,123300,1896240900,89000,89000,89000,89000,11
20231102,123200,1895261900,89000,89000,89000,89000,2
20231102,123100,1895083900,89000,88900,89000,88900,7
20231102,123000,1894461500,88900,88900,88900,88900,8
20231102,122900,1893750300,88900,88900,88900,88900,2
20231102,122800,1893572500,88900,88900,88900,88900,13
20231102,122700,1892416800,88900,89000,89000,88900,4
20231102,122600,1892061100,89000,89000,89000,89000,79
20231102,122500,1885030100,89000,89000,89000,89000,2
20231102,122400,1884852100,89000,89000,89000,89000,2
20231102,122300,1884674100,89000,89000,89000,89000,2
20231102,122200,1884496100,89000,89000,89000,89000,11
20231102,122100,1883517100,89000,89000,89000,89000,1
20231102,122000,1883428100,89000,89000,89000,89000,3
20231102,121900,1883161100,89000,89000,89000,89000,1
20231102,121800,1883072100,88900,89000,89000,88900,103
20231102,121700,1873915100,88900,89100,89100,88900,17
20231102,121600,1872403600,89100,89100,89100,89100,1
20231102,121500,1872314500,89100,89100,89100,89100,3
20231102,121400,1872047200,89100,89000,89100,89000,58
20231102,121300,1866884100,89100,89100,89100,89100,25
20231102,121200,1864656600,89100,89100,89100,89100,49
20231102,121100,1860290700,89100,89100,89100,89100,2
20231102,121000,1860112500,89100,89000,89100,89000,342
20231102,120900,1829674400,89000,89000,89000,89000,1
20231102,120800,1829585400,89000,89000,89000,88900,28
20231102,120700,1827095900,89000,88900,89000,88900,48
20231102,120600,1822827600,88800,88900,88900,88800,18
20231102,120500,1821229000,88900,88900,88900,88900,2
20231102,120400,1821051200,88900,88900,88900,88900,29
20231102,120300,1818473100,88900,88800,88900,88800,27
20231102,120200,1816073400,88900,88900,88900,88900,11
20231102,120100,1815095500,89000,89100,89100,88900,55
20231102,120000,1810200500,89100,89100,89100,89000,21
20231102,115900,1808329600,89200,89200,89200,89200,3
20231102,115800,1808062000,89200,89200,89200,89200,22
20231102,115700,1806099600,89200,89200,89200,89200,2
20231102,115600,1805921200,89200,89200,89200,89200,4
20231102,115500,1805564400,89200,89200,89200,89200,3
20231102,115400,1805296800,89200,89000,89200,89000,177
20231102,115300,1789528500,89000,88300,89000,88300,1268
20231102,115200,1677096600,88300,88300,88300,88300,1
20231102,115100,1677008300,88300,88300,88300,88300,4
20231102,115000,1676655100,88300,88300,88300,88300,2
20231102,114900,1676478500,88300,88300,88300,88300,2
20231102,114800,1676301900,88300,88200,88300,88200,4
20231102,114700,1675948800,88400,88400,88400,88400,11
20231102,114600,1674976400,88400,88300,88400,88300,3
20231102,114500,1674711300,88200,88300,88300,88200,34
20231102,114400,1671709800,88300,88400,88400,88300,42
20231102,114300,1668001100,88300,88400,88400,88300,2
20231102,114200,1667824400,88400,88400,88400,88400,12
20231102,114100,1666763600,88400,88400,88400,88400,2
20231102,114000,1666586800,88400,88400,88400,88400,2
20231102,113900,1666410000,88400,88500,88500,88400,5
20231102,113800,1665967900,88500,88500,88500,88500,2
20231102,113700,1665790900,88400,88400,88500,88400,17
20231102,113600,1664288000,88500,88400,88500,88400,40
20231102,113500,1660751900,88500,88500,88500,88500,1
20231102,113400,1660663400,88500,88500,88500,88500,3
20231102,113300,1660397900,88500,88300,88500,88300,31
20231102,113200,1657660400,88300,88400,88400,88300,6
20231102,113100,1657130500,88300,88300,88400,88300,55
20231102,113000,1652273000,88100,88400,88400,88100,253
20231102,112900,1629943200,88400,88400,88400,88300,7
20231102,112800,1629324800,88500,88500,88500,88500,1
20231102,112700,1629236300,88400,88400,88400,88400,2
20231102,112600,1629059500,88500,88400,88500,88300,25
20231102,112500,1626850400,88400,88400,88400,88400,7
20231102,112400,1626231600,88500,88500,88500,88500,7
20231102,112300,1625612100,88500,88400,88500,88400,52
20231102,112200,1621014300,88500,88600,88600,88500,22
20231102,112100,1619067100,88500,88600,88600,88500,23
20231102,112000,1617031100,88600,88600,88600,88600,2
20231102,111900,1616853900,88500,88600,88600,88500,4
20231102,111800,1616499600,88600,88500,88600,88500,19
20231102,111700,1614818000,88700,88600,88700,88600,15
20231102,111600,1613488900,88600,88600,88600,88600,10
20231102,111500,1612602900,88600,88500,88600,88500,10
20231102,111400,1611717800,88600,88600,88600,88600,3
20231102,111300,1611452000,88500,88500,88500,88500,1
20231102,111200,1611363500,88400,88400,88500,88400,86
20231102,111100,1603760900,88400,88400,88400,88400,4
20231102,111000,1603407300,88400,88300,88400,88300,22
20231102,110900,1601464500,88400,88400,88400,88300,39
20231102,110800,1598017400,88400,88400,88400,88400,69
20231102,110700,1591917800,88500,88700,88700,88500,405
20231102,110600,1556064600,88600,88600,88600,88600,30
20231102,110500,1553406600,88600,88600,88600,88600,1
20231102,110400,1553318000,88600,88600,88600,88600,17
20231102,110300,1551811800,88600,88600,88600,88600,19
20231102,110200,1550128400,88800,88800,88800,88800,0
20231102,110100,1550128400,88800,88800,88800,88800,0
20231102,110000,1550128400,88800,88900,88900,88800,117
20231102,105900,1539735200,88900,88900,88900,88900,69
20231102,105800,1533601100,88800,88800,88800,88800,3
20231102,105700,1533334700,88800,88800,88900,88800,16
20231102,105600,1531913800,88800,88800,88800,88800,4
20231102,105500,1531558600,88900,88900,88900,88900,170
20231102,105400,1516445600,89000,89000,89000,89000,3
20231102,105300,1516178600,88900,88900,89000,88900,342
20231102,105200,1485746300,88900,88800,88900,88800,12
20231102,105100,1484680600,88800,88700,88800,88700,46
20231102,105000,1480599300,88800,88800,88800,88800,11
20231102,104900,1479622500,88800,88800,88800,88800,6
20231102,104800,1479089700,88800,88800,88800,88800,5
20231102,104700,1478645700,88800,88800,88800,88800,20
20231102,104600,1476869700,88800,88900,88900,88800,80
20231102,104500,1469764700,88800,88800,88800,88800,4
20231102,104400,1469409500,88800,88800,88800,88800,5
20231102,104300,1468965500,88900,89000,89000,88900,55
20231102,104200,1464075500,89000,88900,89000,88900,38
20231102,104100,1460693600,88900,88900,88900,88900,45
20231102,104000,1456693100,88900,88900,88900,88900,30
20231102,103900,1454026100,88900,88900,88900,88700,46
20231102,103800,1449936900,89000,88700,89000,88700,610
20231102,103700,1395719000,88700,88600,88700,88600,74
20231102,103600,1389161400,88500,88500,88600,88500,185
20231102,103500,1372771800,88500,88500,88500,88500,0
20231102,103400,1372771800,88500,88500,88500,88500,56
20231102,103300,1367815800,88600,88600,88600,88600,20
20231102,103200,1366043800,88600,88500,88600,88500,23
20231102,103100,1364006300,88600,88600,88600,88600,0
20231102,103000,1364006300,88600,88600,88600,88600,143
20231102,102900,1351336500,88600,88700,88700,88600,144
20231102,102800,1338565500,88700,88800,88800,88600,58
20231102,102700,1333420500,88600,88700,88700,88600,5
20231102,102600,1332977400,88600,88600,88600,88600,5
20231102,102500,1332534400,88600,88600,88600,88600,0
20231102,102400,1332534400,88600,88700,88700,88600,131
20231102,102300,1320914900,88700,88700,88700,88600,78
20231102,102200,1313997800,88600,88500,88600,88500,144
20231102,102100,1301246600,88500,88400,88500,88400,110
20231102,102000,1291520700,88400,88300,88400,88300,38
20231102,101900,1288162900,88300,88300,88300,88300,3
20231102,101800,1287898000,88200,88200,88200,88200,148
20231102,101700,1274844400,88200,88200,88200,88200,2
20231102,101600,1274668000,87900,87900,87900,87900,0
20231102,101500,1274668000,87900,87700,88000,87700,191
20231102,101400,1257873100,87700,87800,87800,87700,325
20231102,101300,1229369800,87800,87800,87800,87800,0
20231102,101200,1229369800,87800,87800,87800,87800,30
20231102,101100,1226735800,87700,87700,87700,87700,4
20231102,101000,1226385000,87700,87700,87700,87700,2
20231102,100900,1226209600,87700,87700,87700,87700,0
20231102,100800,1226209600,87700,87800,87800,87700,174
20231102,100700,1210933300,87800,87800,87800,87800,2
20231102,100600,1210757700,87800,87800,87800,87800,54
20231102,100500,1206016500,87800,88000,88000,87800,4
20231102,100400,1205664900,88000,88000,88000,88000,1
20231102,100300,1205576900,87800,87900,87900,87800,7
20231102,100200,1204961800,88000,87800,88000,87800,2
20231102,100100,1204786000,88000,88000,88000,88000,1
20231102,100000,1204698000,88000,87800,88000,87800,5
20231102,095900,1204258400,87900,87900,87900,87900,4
20231102,095800,1203906800,87800,87800,87800,87600,34
20231102,095700,1200922000,87800,87800,87800,87600,20
20231102,095600,1199166800,87600,87600,87600,87600,11
20231102,095500,1198203200,87600,87600,87600,87600,17
20231102,095400,1196714000,87600,87600,87600,87600,0
20231102,095300,1196714000,87600,87600,87600,87600,0
20231102,095200,1196714000,87600,87600,87600,87600,0
20231102,095100,1196714000,87600,87600,87600,87600,3
20231102,095000,1196451200,87800,87800,87800,87600,95
20231102,094900,1188111400,87600,87500,87600,87500,281
20231102,094800,1163497200,87400,87300,87400,87300,65
20231102,094700,1157819000,87200,87200,87200,87200,112
20231102,094600,1148052600,87500,87800,87800,87500,601
20231102,094500,1095444700,87800,88100,88100,87800,446
20231102,094400,1056189300,88100,88100,88100,88100,2
20231102,094300,1056013100,88100,88200,88200,88100,127
20231102,094200,1044820600,88200,88300,88300,88200,16
20231102,094100,1043408000,88300,88200,88300,88200,15
20231102,094000,1042084000,88300,88200,88300,88100,196
20231102,093900,1024781300,88100,88100,88100,88000,70
20231102,093800,1018615000,88200,88700,88700,88200,274
20231102,093700,994378700,88800,88500,88900,88500,537
20231102,093600,946754000,88400,88500,88500,88400,163
20231102,093500,932331700,88500,88000,88500,88000,588
20231102,093400,880373600,88000,87900,88200,87900,403
20231102,093300,844877900,87900,87600,88000,87600,190
20231102,093200,828201700,87500,87600,87600,87300,370
20231102,093100,795856000,87400,87800,87800,87400,240
20231102,093000,774827700,87700,87700,87800,87700,60
20231102,092900,769565500,87700,87600,87700,87600,89
20231102,092800,761761600,87700,87300,87900,87200,304
20231102,092700,735157100,87200,87800,87800,87100,236
20231102,092600,714519900,87900,88200,88200,87900,503
20231102,092500,670227700,88100,88200,88300,88100,120
20231102,092400,659654900,88200,88100,88500,88100,532
20231102,092300,612722000,88000,88000,88100,88000,296
20231102,092200,586671900,87800,87800,88000,87800,80
20231102,092100,579638100,87800,87500,88100,87400,1129
20231102,092000,480474400,87500,87200,87600,87100,369
20231102,091900,448215100,87200,87100,87200,87100,168
20231102,091800,433576500,87200,87000,87400,86800,697
20231102,091700,372801700,86700,86600,86800,86600,53
20231102,091600,368206800,86700,87100,87200,86700,450
20231102,091500,329096200,87200,87000,87200,87000,116
20231102,091400,318998000,87000,86900,87100,86800,79
20231102,091300,312130700,86800,87000,87000,86800,127
20231102,091200,301096400,87000,87100,87100,87000,121
20231102,091100,290565400,87000,87200,87200,86800,281
20231102,091000,266119400,87100,86700,87200,86700,98
20231102,090900,257594200,86600,87200,87200,86600,144
20231102,090800,245075900,87100,86800,87200,86700,501
20231102,090700,201509700,86800,87000,87000,86700,191
20231102,090600,184908600,87000,86900,87200,86600,629
20231102,090500,130270600,86600,87000,87000,86200,424
20231102,090400,93480200,87000,87300,87400,87000,84
20231102,090300,86149000,87300,86200,87300,86200,183
20231102,090200,70261900,85900,85900,86100,85800,96
20231102,090100,62021400,85900,86300,86500,85500,247
20231102,090000,40789900,86200,86700,86900,85600,473