KissMeData/096770/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200300,93797785500,127600,127600,127600,127600,37897
20231102,200200,93797785500,127600,127600,127600,127600,0
20231102,200100,93797785500,127600,127600,127600,127600,0
20231102,200000,93797785500,127600,127600,127600,127600,0
20231102,195900,93797785500,127600,127600,127600,127600,0
20231102,195800,93797785500,127600,127600,127600,127600,0
20231102,195700,93797785500,127600,127600,127600,127600,0
20231102,195600,93797785500,127600,127600,127600,127600,0
20231102,195500,93797785500,127600,127600,127600,127600,0
20231102,195400,93797785500,127600,127600,127600,127600,0
20231102,195300,93797785500,127600,127600,127600,127600,0
20231102,195200,93797785500,127600,127600,127600,127600,0
20231102,195100,93797785500,127600,127600,127600,127600,0
20231102,195000,93797785500,127600,127600,127600,127600,0
20231102,194900,93797785500,127600,127600,127600,127600,0
20231102,194800,93797785500,127600,127600,127600,127600,0
20231102,194700,93797785500,127600,127600,127600,127600,0
20231102,194600,93797785500,127600,127600,127600,127600,0
20231102,194500,93797785500,127600,127600,127600,127600,0
20231102,194400,93797785500,127600,127600,127600,127600,0
20231102,194300,93797785500,127600,127600,127600,127600,0
20231102,194200,93797785500,127600,127600,127600,127600,0
20231102,194100,93797785500,127600,127600,127600,127600,0
20231102,194000,93797785500,127600,127600,127600,127600,0
20231102,193900,93797785500,127600,127600,127600,127600,0
20231102,193800,93797785500,127600,127600,127600,127600,0
20231102,193700,93797785500,127600,127600,127600,127600,0
20231102,193600,93797785500,127600,127600,127600,127600,0
20231102,193500,93797785500,127600,127600,127600,127600,0
20231102,193400,93797785500,127600,127600,127600,127600,0
20231102,193300,93797785500,127600,127600,127600,127600,37897
20231102,193200,93797785500,127600,127600,127600,127600,0
20231102,193100,93797785500,127600,127600,127600,127600,0
20231102,193000,93797785500,127600,127600,127600,127600,0
20231102,192900,93797785500,127600,127600,127600,127600,0
20231102,192800,93797785500,127600,127600,127600,127600,0
20231102,192700,93797785500,127600,127600,127600,127600,0
20231102,192600,93797785500,127600,127600,127600,127600,0
20231102,192500,93797785500,127600,127600,127600,127600,0
20231102,192400,93797785500,127600,127600,127600,127600,0
20231102,192300,93797785500,127600,127600,127600,127600,0
20231102,192200,93797785500,127600,127600,127600,127600,0
20231102,192100,93797785500,127600,127600,127600,127600,0
20231102,192000,93797785500,127600,127600,127600,127600,0
20231102,191900,93797785500,127600,127600,127600,127600,0
20231102,191800,93797785500,127600,127600,127600,127600,0
20231102,191700,93797785500,127600,127600,127600,127600,0
20231102,191600,93797785500,127600,127600,127600,127600,0
20231102,191500,93797785500,127600,127600,127600,127600,0
20231102,191400,93797785500,127600,127600,127600,127600,0
20231102,191300,93797785500,127600,127600,127600,127600,0
20231102,191200,93797785500,127600,127600,127600,127600,0
20231102,191100,93797785500,127600,127600,127600,127600,0
20231102,191000,93797785500,127600,127600,127600,127600,0
20231102,190900,93797785500,127600,127600,127600,127600,0
20231102,190800,93797785500,127600,127600,127600,127600,0
20231102,190700,93797785500,127600,127600,127600,127600,0
20231102,190600,93797785500,127600,127600,127600,127600,0
20231102,190500,93797785500,127600,127600,127600,127600,0
20231102,190400,93797785500,127600,127600,127600,127600,0
20231102,190300,93797785500,127600,127600,127600,127600,37897
20231102,190200,93797785500,127600,127600,127600,127600,0
20231102,190100,93797785500,127600,127600,127600,127600,0
20231102,190000,93797785500,127600,127600,127600,127600,0
20231102,185900,93797785500,127600,127600,127600,127600,0
20231102,185800,93797785500,127600,127600,127600,127600,0
20231102,185700,93797785500,127600,127600,127600,127600,0
20231102,185600,93797785500,127600,127600,127600,127600,0
20231102,185500,93797785500,127600,127600,127600,127600,0
20231102,185400,93797785500,127600,127600,127600,127600,0
20231102,185300,93797785500,127600,127600,127600,127600,0
20231102,185200,93797785500,127600,127600,127600,127600,0
20231102,185100,93797785500,127600,127600,127600,127600,0
20231102,185000,93797785500,127600,127600,127600,127600,0
20231102,184900,93797785500,127600,127600,127600,127600,0
20231102,184800,93797785500,127600,127600,127600,127600,0
20231102,184700,93797785500,127600,127600,127600,127600,0
20231102,184600,93797785500,127600,127600,127600,127600,0
20231102,184500,93797785500,127600,127600,127600,127600,0
20231102,184400,93797785500,127600,127600,127600,127600,0
20231102,184300,93797785500,127600,127600,127600,127600,0
20231102,184200,93797785500,127600,127600,127600,127600,0
20231102,184100,93797785500,127600,127600,127600,127600,0
20231102,184000,93797785500,127600,127600,127600,127600,0
20231102,183900,93797785500,127600,127600,127600,127600,0
20231102,183800,93797785500,127600,127600,127600,127600,0
20231102,183700,93797785500,127600,127600,127600,127600,0
20231102,183600,93797785500,127600,127600,127600,127600,0
20231102,183500,93797785500,127600,127600,127600,127600,0
20231102,183400,93797785500,127600,127600,127600,127600,0
20231102,183300,93797785500,127600,127600,127600,127600,37897
20231102,183200,93797785500,127600,127600,127600,127600,0
20231102,183100,93797785500,127600,127600,127600,127600,0
20231102,183000,93797785500,127600,127600,127600,127600,0
20231102,182900,93797785500,127600,127600,127600,127600,0
20231102,182800,93797785500,127600,127600,127600,127600,0
20231102,182700,93797785500,127600,127600,127600,127600,0
20231102,182600,93797785500,127600,127600,127600,127600,0
20231102,182500,93797785500,127600,127600,127600,127600,0
20231102,182400,93797785500,127600,127600,127600,127600,0
20231102,182300,93797785500,127600,127600,127600,127600,0
20231102,182200,93797785500,127600,127600,127600,127600,0
20231102,182100,93797785500,127600,127600,127600,127600,0
20231102,182000,93797785500,127600,127600,127600,127600,0
20231102,181900,93797785500,127600,127600,127600,127600,0
20231102,181800,93797785500,127600,127600,127600,127600,0
20231102,181700,93797785500,127600,127600,127600,127600,0
20231102,181600,93797785500,127600,127600,127600,127600,0
20231102,181500,93797785500,127600,127600,127600,127600,0
20231102,181400,93797785500,127600,127600,127600,127600,0
20231102,181300,93797785500,127600,127600,127600,127600,0
20231102,181200,93797785500,127600,127600,127600,127600,0
20231102,181100,93797785500,127600,127600,127600,127600,0
20231102,181000,93797785500,127600,127600,127600,127600,0
20231102,180900,93797785500,127600,127600,127600,127600,0
20231102,180800,93797785500,127600,127600,127600,127600,0
20231102,180700,93797785500,127600,127600,127600,127600,0
20231102,180600,93797785500,127600,127600,127600,127600,0
20231102,180500,93797785500,127600,127600,127600,127600,0
20231102,180400,93797785500,127600,127600,127600,127600,0
20231102,180300,93797785500,127600,127600,127600,127600,37897
20231102,180200,93797785500,127600,127600,127600,127600,0
20231102,180100,93797785500,127600,127600,127600,127600,0
20231102,180000,93797785500,127600,127600,127600,127600,0
20231102,175900,93797785500,127600,127600,127600,127600,0
20231102,175800,93797785500,127600,127600,127600,127600,0
20231102,175700,93797785500,127600,127600,127600,127600,0
20231102,175600,93797785500,127600,127600,127600,127600,0
20231102,175500,93797785500,127600,127600,127600,127600,0
20231102,175400,93797785500,127600,127600,127600,127600,0
20231102,175300,93797785500,127600,127600,127600,127600,0
20231102,175200,93797785500,127600,127600,127600,127600,0
20231102,175100,93797785500,127600,127600,127600,127600,0
20231102,175000,93797785500,127600,127600,127600,127600,0
20231102,174900,93797785500,127600,127600,127600,127600,0
20231102,174800,93797785500,127600,127600,127600,127600,0
20231102,174700,93797785500,127600,127600,127600,127600,0
20231102,174600,93797785500,127600,127600,127600,127600,0
20231102,174500,93797785500,127600,127600,127600,127600,0
20231102,174400,93797785500,127600,127600,127600,127600,0
20231102,174300,93797785500,127600,127600,127600,127600,0
20231102,174200,93797785500,127600,127600,127600,127600,0
20231102,174100,93797785500,127600,127600,127600,127600,0
20231102,174000,93797785500,127600,127600,127600,127600,0
20231102,173900,93797785500,127600,127600,127600,127600,0
20231102,173800,93797785500,127600,127600,127600,127600,0
20231102,173700,93797785500,127600,127600,127600,127600,0
20231102,173600,93797785500,127600,127600,127600,127600,0
20231102,173500,93797785500,127600,127600,127600,127600,0
20231102,173400,93797785500,127600,127600,127600,127600,0
20231102,173300,93797785500,127600,127600,127600,127600,37897
20231102,173200,93797785500,127600,127600,127600,127600,0
20231102,173100,93797785500,127600,127600,127600,127600,0
20231102,173000,93797785500,127600,127600,127600,127600,0
20231102,172900,93797785500,127600,127600,127600,127600,0
20231102,172800,93797785500,127600,127600,127600,127600,0
20231102,172700,93797785500,127600,127600,127600,127600,0
20231102,172600,93797785500,127600,127600,127600,127600,0
20231102,172500,93797785500,127600,127600,127600,127600,0
20231102,172400,93797785500,127600,127600,127600,127600,0
20231102,172300,93797785500,127600,127600,127600,127600,0
20231102,172200,93797785500,127600,127600,127600,127600,0
20231102,172100,93797785500,127600,127600,127600,127600,0
20231102,172000,93797785500,127600,127600,127600,127600,0
20231102,171900,93797785500,127600,127600,127600,127600,0
20231102,171800,93797785500,127600,127600,127600,127600,0
20231102,171700,93797785500,127600,127600,127600,127600,0
20231102,171600,93797785500,127600,127600,127600,127600,0
20231102,171500,93797785500,127600,127600,127600,127600,0
20231102,171400,93797785500,127600,127600,127600,127600,0
20231102,171300,93797785500,127600,127600,127600,127600,0
20231102,171200,93797785500,127600,127600,127600,127600,0
20231102,171100,93797785500,127600,127600,127600,127600,0
20231102,171000,93797785500,127600,127600,127600,127600,0
20231102,170900,93797785500,127600,127600,127600,127600,0
20231102,170800,93797785500,127600,127600,127600,127600,0
20231102,170700,93797785500,127600,127600,127600,127600,0
20231102,170600,93797785500,127600,127600,127600,127600,0
20231102,170500,93797785500,127600,127600,127600,127600,0
20231102,170400,93797785500,127600,127600,127600,127600,0
20231102,170300,93797785500,127600,127600,127600,127600,37897
20231102,170200,93797785500,127600,127600,127600,127600,0
20231102,170100,93797785500,127600,127600,127600,127600,0
20231102,170000,93797785500,127600,127600,127600,127600,0
20231102,165900,93797785500,127600,127600,127600,127600,0
20231102,165800,93797785500,127600,127600,127600,127600,0
20231102,165700,93797785500,127600,127600,127600,127600,0
20231102,165600,93797785500,127600,127600,127600,127600,0
20231102,165500,93797785500,127600,127600,127600,127600,0
20231102,165400,93797785500,127600,127600,127600,127600,0
20231102,165300,93797785500,127600,127600,127600,127600,0
20231102,165200,93797785500,127600,127600,127600,127600,0
20231102,165100,93797785500,127600,127600,127600,127600,0
20231102,165000,93797785500,127600,127600,127600,127600,0
20231102,164900,93797785500,127600,127600,127600,127600,0
20231102,164800,93797785500,127600,127600,127600,127600,0
20231102,164700,93797785500,127600,127600,127600,127600,0
20231102,164600,93797785500,127600,127600,127600,127600,0
20231102,164500,93797785500,127600,127600,127600,127600,0
20231102,164400,93797785500,127600,127600,127600,127600,0
20231102,164300,93797785500,127600,127600,127600,127600,0
20231102,164200,93797785500,127600,127600,127600,127600,0
20231102,164100,93797785500,127600,127600,127600,127600,0
20231102,164000,93797785500,127600,127600,127600,127600,0
20231102,163900,93797785500,127600,127600,127600,127600,0
20231102,163800,93797785500,127600,127600,127600,127600,0
20231102,163700,93797785500,127600,127600,127600,127600,0
20231102,163600,93797785500,127600,127600,127600,127600,0
20231102,163500,93797785500,127600,127600,127600,127600,0
20231102,163400,93797785500,127600,127600,127600,127600,0
20231102,163300,93797785500,127600,127600,127600,127600,37897
20231102,163200,93797785500,127600,127600,127600,127600,0
20231102,163100,93797785500,127600,127600,127600,127600,0
20231102,163000,93797785500,127600,127600,127600,127600,0
20231102,162900,93797785500,127600,127600,127600,127600,0
20231102,162800,93797785500,127600,127600,127600,127600,0
20231102,162700,93797785500,127600,127600,127600,127600,0
20231102,162600,93797785500,127600,127600,127600,127600,0
20231102,162500,93797785500,127600,127600,127600,127600,0
20231102,162400,93797785500,127600,127600,127600,127600,0
20231102,162300,93797785500,127600,127600,127600,127600,0
20231102,162200,93797785500,127600,127600,127600,127600,0
20231102,162100,93797785500,127600,127600,127600,127600,0
20231102,162000,93797785500,127600,127600,127600,127600,0
20231102,161900,93797785500,127600,127600,127600,127600,0
20231102,161800,93797785500,127600,127600,127600,127600,0
20231102,161700,93797785500,127600,127600,127600,127600,0
20231102,161600,93797785500,127600,127600,127600,127600,0
20231102,161500,93797785500,127600,127600,127600,127600,0
20231102,161400,93797785500,127600,127600,127600,127600,0
20231102,161300,93797785500,127600,127600,127600,127600,0
20231102,161200,93797785500,127600,127600,127600,127600,0
20231102,161100,93797785500,127600,127600,127600,127600,0
20231102,161000,93797785500,127600,127600,127600,127600,0
20231102,160900,93797785500,127600,127600,127600,127600,0
20231102,160800,93797785500,127600,127600,127600,127600,0
20231102,160700,93797785500,127600,127600,127600,127600,0
20231102,160600,93797785500,127600,127600,127600,127600,0
20231102,160500,93797785500,127600,127600,127600,127600,0
20231102,160400,93797785500,127600,127600,127600,127600,0
20231102,160300,93797785500,127600,127600,127600,127600,37897
20231102,160200,93797785500,127600,127600,127600,127600,0
20231102,160100,93797785500,127600,127600,127600,127600,0
20231102,160000,93797785500,127600,127600,127600,127600,0
20231102,155900,93797785500,127600,127600,127600,127600,0
20231102,155800,93797785500,127600,127600,127600,127600,0
20231102,155700,93797785500,127600,127600,127600,127600,0
20231102,155600,93797785500,127600,127600,127600,127600,0
20231102,155500,93797785500,127600,127600,127600,127600,0
20231102,155400,93797785500,127600,127600,127600,127600,0
20231102,155300,93797785500,127600,127600,127600,127600,0
20231102,155200,93797785500,127600,127600,127600,127600,0
20231102,155100,93797785500,127600,127600,127600,127600,0
20231102,155000,93797785500,127600,127600,127600,127600,0
20231102,154900,93797785500,127600,127600,127600,127600,0
20231102,154800,93797785500,127600,127600,127600,127600,0
20231102,154700,93797785500,127600,127600,127600,127600,0
20231102,154600,93797785500,127600,127600,127600,127600,0
20231102,154500,93797785500,127600,127600,127600,127600,0
20231102,154400,93797785500,127600,127600,127600,127600,0
20231102,154300,93797785500,127600,127600,127600,127600,0
20231102,154200,93797785500,127600,127600,127600,127600,0
20231102,154100,93797785500,127600,127600,127600,127600,0
20231102,154000,93797785500,127600,127600,127600,127600,0
20231102,153900,93797785500,127600,127600,127600,127600,0
20231102,153800,93797785500,127600,127600,127600,127600,0
20231102,153700,93797785500,127600,127600,127600,127600,0
20231102,153600,93797785500,127600,127600,127600,127600,0
20231102,153500,93797785500,127600,127600,127600,127600,0
20231102,153400,93797785500,127600,127600,127600,127600,0
20231102,153300,93797785500,127600,127600,127600,127600,37897
20231102,153200,93797785500,127600,127600,127600,127600,0
20231102,153100,93797785500,127600,127600,127600,127600,0
20231102,153000,93797785500,127600,127600,127600,127600,37897
20231102,152900,88962128300,127000,127000,127000,127000,0
20231102,152800,88962128300,127000,127000,127000,127000,0
20231102,152700,88962128300,127000,127000,127000,127000,0
20231102,152600,88962128300,127000,127000,127000,127000,0
20231102,152500,88962128300,127000,127000,127000,127000,0
20231102,152400,88962128300,127000,127000,127000,127000,0
20231102,152300,88962128300,127000,127000,127000,127000,0
20231102,152200,88962128300,127000,127000,127000,127000,0
20231102,152100,88962128300,127000,127000,127000,127000,0
20231102,152000,88962128300,127000,127000,127000,127000,0
20231102,151900,88962128300,127000,127200,127200,127000,2111
20231102,151800,88693858900,127100,127200,127300,127100,1114
20231102,151700,88552137200,127300,127200,127300,127200,2558
20231102,151600,88226700400,127200,127300,127300,127200,902
20231102,151500,88111887400,127200,127600,127600,127200,2045
20231102,151400,87851410800,127500,127100,127600,127100,2302
20231102,151300,87558269200,127100,127100,127200,127000,1007
20231102,151200,87430237600,127000,127000,127200,127000,1970
20231102,151100,87179830800,127100,127100,127100,127000,1368
20231102,151000,87006014500,127100,127100,127100,126900,1835
20231102,150900,86772946100,127000,127000,127100,126900,1339
20231102,150800,86602893500,127000,126900,127000,126800,1323
20231102,150700,86435020600,127000,126900,127000,126800,1661
20231102,150600,86224220100,126900,127000,127100,126700,4171
20231102,150500,85694855500,127000,127200,127200,127000,2365
20231102,150400,85394413400,127200,127600,127600,127000,3881
20231102,150300,84900291300,127600,127700,127700,127500,1196
20231102,150200,84747717200,127700,127700,127700,127600,1078
20231102,150100,84610118500,127600,127600,127700,127600,751
20231102,150000,84514242200,127700,127700,127700,127600,714
20231102,145900,84423085100,127700,127900,127900,127600,2593
20231102,145800,84091907000,127900,127700,127900,127700,1885
20231102,145700,83850986500,127800,127800,127800,127700,1026
20231102,145600,83719891600,127800,127700,127800,127700,1288
20231102,145500,83555306700,127700,127600,127800,127600,945
20231102,145400,83434599100,127700,127800,127800,127600,1897
20231102,145300,83192306500,127800,127700,127800,127600,1444
20231102,145200,83007824600,127700,127600,127800,127500,2040
20231102,145100,82747393300,127600,127700,127700,127500,3048
20231102,145000,82358406300,127700,127700,127700,127500,1391
20231102,144900,82180816000,127600,127500,127700,127500,2860
20231102,144800,81815839500,127600,127500,127600,127500,1017
20231102,144700,81686092100,127500,127600,127600,127400,1211
20231102,144600,81531658800,127500,127600,127600,127400,1560
20231102,144500,81332703200,127600,127500,127600,127400,1334
20231102,144400,81162627900,127500,127500,127700,127400,2046
20231102,144300,80901640900,127500,127200,127500,127200,2820
20231102,144200,80542433000,127200,127300,127300,127200,651
20231102,144100,80459570400,127300,127400,127400,127200,837
20231102,144000,80353006500,127400,127100,127400,127100,1733
20231102,143900,80132455100,127200,127000,127200,127000,1345
20231102,143800,79961442300,127100,127000,127200,126900,2649
20231102,143700,79624888100,127000,126900,127000,126900,1152
20231102,143600,79478615300,127000,127000,127000,126900,647
20231102,143500,79396465900,126900,126900,127000,126900,880
20231102,143400,79284710900,127000,127000,127000,126900,962
20231102,143300,79162565900,127000,127100,127200,126900,1427
20231102,143200,78981284700,127100,127100,127100,127000,1040
20231102,143100,78849111600,127100,127100,127200,127000,783
20231102,143000,78749593900,127100,127100,127100,127000,673
20231102,142900,78664063100,127100,127200,127300,127000,1424
20231102,142800,78483006200,127200,127300,127300,127200,689
20231102,142700,78395306300,127300,127300,127400,127200,1648
20231102,142600,78185534100,127300,127300,127300,127100,904
20231102,142500,78070474000,127300,127200,127300,127100,552
20231102,142400,78000234800,127200,127100,127300,127100,654
20231102,142300,77917037600,127100,127000,127300,126900,2603
20231102,142200,77586249900,126900,126900,127000,126900,1275
20231102,142100,77424339600,127000,126900,127000,126800,1069
20231102,142000,77288685300,126900,126800,126900,126800,1502
20231102,141900,77098134800,126700,126800,126800,126600,958
20231102,141800,76976705600,126800,126700,126800,126700,901
20231102,141700,76862493500,126700,126900,126900,126700,606
20231102,141600,76785605600,126800,126800,126900,126600,1289
20231102,141500,76622124800,126800,126800,126900,126800,681
20231102,141400,76535731800,126800,126700,126800,126600,1149
20231102,141300,76390150100,126700,126800,126900,126600,938
20231102,141200,76271213400,126900,126900,126900,126700,644
20231102,141100,76189522300,126900,126800,126900,126600,1115
20231102,141000,76048112000,126800,126900,126900,126700,1105
20231102,140900,75908016600,126900,126800,126900,126700,969
20231102,140800,75785118300,126900,126800,126900,126700,988
20231102,140700,75659851300,126800,126700,126900,126700,1501
20231102,140600,75469467200,126800,127000,127000,126700,1987
20231102,140500,75217493300,127000,127000,127000,126900,1270
20231102,140400,75056225000,127000,126900,127000,126800,1388
20231102,140300,74880071000,126900,127000,127000,126800,2269
20231102,140200,74592102000,127000,127000,127100,126900,1459
20231102,140100,74406782400,127000,127000,127200,126900,1832
20231102,140000,74174098300,127200,127300,127300,126900,1497
20231102,135900,73983925100,127300,127300,127400,127100,1225
20231102,135800,73827977200,127300,127200,127300,127100,1568
20231102,135700,73628445400,127200,127000,127200,127000,1051
20231102,135600,73494860800,127100,127200,127200,127000,1081
20231102,135500,73357469100,127200,127000,127200,127000,1444
20231102,135400,73173908800,127100,127100,127100,126900,1264
20231102,135300,73013302900,127100,127100,127200,126900,3117
20231102,135200,72617197600,127200,127300,127400,127100,1656
20231102,135100,72406474100,127200,127300,127300,127200,2099
20231102,135000,72139300500,127300,127400,127400,127200,712
20231102,134900,72048663500,127400,127300,127400,127200,2002
20231102,134800,71793791700,127300,127200,127600,127200,1173
20231102,134700,71644371000,127300,127700,127700,127200,2946
20231102,134600,71269094200,127700,127700,127800,127600,1063
20231102,134500,71133331600,127800,127600,127800,127600,1436
20231102,134400,70949907600,127700,127500,127700,127500,1061
20231102,134300,70814458000,127500,127500,127800,127500,2362
20231102,134200,70512921000,127600,127600,127700,127500,1395
20231102,134100,70334905100,127500,127700,127700,127400,1218
20231102,134000,70179514500,127700,127600,127800,127500,1697
20231102,133900,69962866500,127600,127600,127600,127500,938
20231102,133800,69843190500,127600,127600,127600,127400,1235
20231102,133700,69685659800,127600,127700,127700,127500,1487
20231102,133600,69495873400,127700,127800,127800,127600,833
20231102,133500,69389495600,127700,127700,127800,127600,927
20231102,133400,69271096600,127700,127700,127800,127600,1585
20231102,133300,69068685200,127700,127600,127700,127500,1324
20231102,133200,68899694700,127600,127400,127700,127400,1747
20231102,133100,68676836300,127500,127500,127500,127400,1086
20231102,133000,68538408700,127500,127400,127500,127400,2016
20231102,132900,68281421300,127500,127500,127600,127400,1249
20231102,132800,68122186200,127500,127500,127500,127400,589
20231102,132700,68047104400,127500,127400,127500,127300,1523
20231102,132600,67852990100,127500,127300,127500,127200,973
20231102,132500,67729070900,127300,127300,127300,127200,666
20231102,132400,67644297200,127300,127200,127300,127100,849
20231102,132300,67536252000,127200,127200,127400,127200,2434
20231102,132200,67226378400,127300,127200,127300,127100,1876
20231102,132100,66987779200,127100,127100,127200,127100,807
20231102,132000,66885157900,127200,127200,127200,127100,712
20231102,131900,66794604000,127200,127200,127200,127100,496
20231102,131800,66731517100,127100,127200,127200,127000,632
20231102,131700,66651152200,127100,127200,127200,127000,851
20231102,131600,66542985900,127200,127200,127200,127000,1274
20231102,131500,66381105800,127000,127000,127200,127000,2111
20231102,131400,66112845600,127100,127000,127100,126900,1092
20231102,131300,65974110900,127000,126900,127000,126800,742
20231102,131200,65879920500,126900,126700,127000,126700,1405
20231102,131100,65701726000,126700,126700,126800,126700,799
20231102,131000,65600431300,126700,126800,126900,126700,559
20231102,130900,65529534700,126800,126900,127000,126800,934
20231102,130800,65411035300,126800,126900,126900,126800,711
20231102,130700,65320831200,126800,127200,127200,126700,2324
20231102,130600,65025699500,127100,127000,127200,127000,723
20231102,130500,64933800100,127000,127200,127300,127000,966
20231102,130400,64811009700,127200,127100,127300,127100,511
20231102,130300,64745986900,127300,127000,127300,127000,930
20231102,130200,64627683300,127100,127100,127200,127000,744
20231102,130100,64533129900,127100,127200,127300,127000,500
20231102,130000,64469515500,127200,127100,127300,127000,1561
20231102,125900,64270995900,127200,127200,127400,127100,910
20231102,125800,64155201000,127200,127400,127400,127200,785
20231102,125700,64055263000,127400,127200,127600,127200,813
20231102,125600,63951719500,127100,127600,127600,127100,1015
20231102,125500,63822492600,127600,127700,127800,127500,1690
20231102,125400,63606719600,127800,127700,127800,127700,926
20231102,125300,63488396300,127600,127700,127700,127600,533
20231102,125200,63420340500,127700,127800,127900,127500,1436
20231102,125100,63236974100,127800,127500,127900,127500,1172
20231102,125000,63087244100,127500,127600,127800,127500,1087
20231102,124900,62948529300,127800,127800,127900,127500,1127
20231102,124800,62804600800,127800,127900,127900,127800,1433
20231102,124700,62621347200,127900,127500,127900,127400,15133
20231102,124600,60690625700,127500,127400,127500,127300,3123
20231102,124500,60292734900,127300,127200,127400,127200,1101
20231102,124400,60152513900,127200,127200,127300,127200,894
20231102,124300,60038728700,127200,127300,127300,127200,1064
20231102,124200,59903299000,127200,127300,127300,127200,1340
20231102,124100,59732808300,127300,127100,127300,127100,1171
20231102,124000,59583804900,127100,127200,127200,127100,1207
20231102,123900,59430298000,127100,127100,127200,127100,721
20231102,123800,59338643900,127100,127100,127200,127000,966
20231102,123700,59215859100,127000,127300,127300,126900,1003
20231102,123600,59088342800,127300,127300,127400,127200,1200
20231102,123500,58935574800,127400,127200,127400,127100,1956
20231102,123400,58686601300,127200,127200,127200,127100,616
20231102,123300,58608256300,127200,127200,127300,127100,1061
20231102,123200,58473259100,127100,127200,127300,126900,1917
20231102,123100,58229545200,127300,127200,127300,127100,1510
20231102,123000,58037406500,127300,127200,127400,127100,1791
20231102,122900,57809484400,127100,126800,127300,126800,7689
20231102,122800,56832492400,126800,126800,126900,126800,1241
20231102,122700,56675085700,126800,126900,126900,126800,1175
20231102,122600,56526021900,126900,126900,126900,126800,823
20231102,122500,56421590800,126900,126800,126900,126800,1309
20231102,122400,56255501400,126800,126900,126900,126800,490
20231102,122300,56193351900,126900,126800,126900,126700,1646
20231102,122200,55984618000,126800,126800,126800,126600,299
20231102,122100,55946721800,126800,126700,126800,126700,1249
20231102,122000,55788406000,126800,126800,126800,126700,1031
20231102,121900,55657683500,126700,126700,126800,126700,1553
20231102,121800,55460817900,126700,126600,126800,126600,590
20231102,121700,55386039000,126700,126700,126800,126600,1075
20231102,121600,55249844500,126700,126700,126700,126600,527
20231102,121500,55183084100,126700,126600,126700,126500,1171
20231102,121400,55034808800,126600,126500,126600,126400,1212
20231102,121300,54881511300,126500,126500,126600,126400,815
20231102,121200,54778388800,126600,126600,126700,126500,913
20231102,121100,54662786900,126600,126600,126700,126500,1162
20231102,121000,54515659300,126600,126600,126700,126600,717
20231102,120900,54424821500,126600,126500,126800,126400,1925
20231102,120800,54181156600,126500,126800,126900,126400,3366
20231102,120700,53755104600,126900,126700,126900,126700,2389
20231102,120600,53452126200,126800,126700,126800,126600,2006
20231102,120500,53197897100,126800,126600,126800,126600,3255
20231102,120400,52785542500,126600,126500,126600,126400,1880
20231102,120300,52547690600,126500,126400,126500,126400,3178
20231102,120200,52145721700,126400,126400,126500,126300,2352
20231102,120100,51848439900,126300,126300,126400,126200,796
20231102,120000,51747893200,126300,126300,126400,126300,811
20231102,115900,51645405800,126300,126100,126300,126000,3282
20231102,115800,51231280200,126100,126000,126200,126000,1652
20231102,115700,51022970700,126100,126000,126200,126000,1319
20231102,115600,50856595400,126100,125900,126100,125800,1747
20231102,115500,50636516700,125900,125800,126000,125800,966
20231102,115400,50514871100,125900,125900,126000,125800,581
20231102,115300,50441703000,125900,125700,125900,125700,1892
20231102,115200,50203660100,125700,125900,126000,125700,1119
20231102,115100,50062844100,125800,125700,125900,125700,1266
20231102,115000,49903530500,125800,125600,125800,125600,707
20231102,114900,49814598300,125700,125800,125800,125600,1580
20231102,114800,49615922900,125700,125900,125900,125700,863
20231102,114700,49507308500,125900,126000,126000,125700,1433
20231102,114600,49326984300,125900,125900,126000,125900,1155
20231102,114500,49181488500,126000,125800,126000,125800,1163
20231102,114400,49035060500,125900,125900,125900,125700,1003
20231102,114300,48908820400,125900,125900,126000,125800,1305
20231102,114200,48744551800,125900,125900,126000,125700,1259
20231102,114100,48586188200,126000,125900,126100,125800,889
20231102,114000,48474205200,126000,126000,126100,126000,1415
20231102,113900,48295831700,126000,126400,126400,126000,2094
20231102,113800,48031571300,126400,126200,126400,126200,1773
20231102,113700,47807586700,126300,126200,126300,126100,1237
20231102,113600,47651396800,126200,126200,126200,126100,1025
20231102,113500,47522075200,126200,126200,126300,126100,1112
20231102,113400,47381721300,126200,126100,126200,126000,1383
20231102,113300,47207231400,126200,126200,126200,126000,672
20231102,113200,47122437700,126100,126100,126200,126100,1467
20231102,113100,46937383200,126000,126200,126300,126000,2204
20231102,113000,46659321000,126200,126100,126200,126100,607
20231102,112900,46582732800,126100,126000,126200,126000,1321
20231102,112800,46416114800,126100,125900,126100,125900,2912
20231102,112700,46049151800,126000,125800,126000,125800,858
20231102,112600,45941114800,125900,126000,126000,125800,1070
20231102,112500,45806413400,125900,126000,126000,125900,859
20231102,112400,45698193600,126000,126000,126000,125900,1606
20231102,112300,45495847000,126000,126000,126000,125900,844
20231102,112200,45389514300,126000,125900,126000,125800,1292
20231102,112100,45226796000,125900,126000,126000,125800,1207
20231102,112000,45074785300,125900,125900,126000,125900,915
20231102,111900,44959535500,126000,125800,126000,125700,1117
20231102,111800,44818897200,125700,125800,125800,125700,709
20231102,111700,44729713500,125700,125900,125900,125600,1264
20231102,111600,44570744300,125800,125900,126000,125800,1642
20231102,111500,44363976700,126000,125900,126000,125800,1596
20231102,111400,44162961900,125900,125900,125900,125800,927
20231102,111300,44046273500,125900,125700,125900,125600,1284
20231102,111200,43884756100,125600,125500,125700,125500,1271
20231102,111100,43725121800,125500,125500,125600,125400,1109
20231102,111000,43585952100,125400,125400,125600,125300,1381
20231102,110900,43412612700,125300,125500,125600,125300,1284
20231102,110800,43251449000,125500,125400,125800,125400,2116
20231102,110700,42985691500,125500,125800,125900,125400,2731
20231102,110600,42642667800,125800,125800,125900,125600,1122
20231102,110500,42501571400,125900,125800,126000,125700,2559
20231102,110400,42179262200,125900,125700,125900,125700,1307
20231102,110300,42014799200,125700,125800,125800,125600,1370
20231102,110200,41842530300,125800,125700,125800,125600,1101
20231102,110100,41704133900,125800,125900,125900,125700,878
20231102,110000,41593643700,125900,125700,125900,125600,1285
20231102,105900,41432013600,125700,125700,125800,125600,1125
20231102,105800,41290561900,125700,125700,125900,125600,1224
20231102,105700,41136579000,125700,125500,125900,125500,1475
20231102,105600,40951059500,125600,125700,125700,125400,1493
20231102,105500,40763610800,125700,125600,125900,125600,1679
20231102,105400,40552511500,125700,125400,125700,125300,964
20231102,105300,40431483100,125500,125500,125700,125400,819
20231102,105200,40328652200,125600,125500,125700,125500,735
20231102,105100,40236361400,125600,125200,125700,125200,1505
20231102,105000,40047603900,125200,125300,125300,125000,4427
20231102,104900,39493704400,125200,125500,125600,125200,1834
20231102,104800,39263731900,125500,125800,125900,125400,3248
20231102,104700,38856111300,125800,126000,126100,125700,1860
20231102,104600,38621877800,125900,126200,126300,125900,962
20231102,104500,38500482300,126200,126100,126300,126000,1602
20231102,104400,38298420800,126000,126000,126100,126000,859
20231102,104300,38190124900,126100,126000,126200,126000,1448
20231102,104200,38007579200,126000,126200,126200,125800,1982
20231102,104100,37757908100,126200,126400,126400,125900,4099
20231102,104000,37241127700,126300,125800,126400,125800,6388
20231102,103900,36435295600,125800,125900,126100,125700,3493
20231102,103800,35995314600,125900,125600,125900,125600,3404
20231102,103700,35567309000,125600,125600,125700,125500,1992
20231102,103600,35317171600,125600,125500,125700,125500,3144
20231102,103500,34922367800,125500,125200,125500,125200,5082
20231102,103400,34285486500,125100,125100,125200,125100,467
20231102,103300,34227043800,125100,125100,125200,125000,1058
20231102,103200,34094683600,125100,125100,125100,125000,680
20231102,103100,34009626000,125100,124900,125200,124900,5474
20231102,103000,33325057800,124800,124900,125000,124800,813
20231102,102900,33223528800,124800,124900,125000,124800,1520
20231102,102800,33033682400,124900,124900,125000,124800,726
20231102,102700,32942981500,124800,124800,125000,124700,1618
20231102,102600,32740853400,124800,124600,125000,124600,1514
20231102,102500,32551859900,124600,124500,124800,124500,1334
20231102,102400,32385523900,124500,124900,125000,124300,3615
20231102,102300,31934900200,124800,124800,125000,124700,5338
20231102,102200,31268756400,124700,124800,124800,124700,611
20231102,102100,31192531100,124800,125000,125000,124700,5738
20231102,102000,30476304800,124900,124600,125000,124600,5858
20231102,101900,29745065300,124700,124600,124700,124600,872
20231102,101800,29636357000,124600,124500,124700,124500,2413
20231102,101700,29335781000,124500,124400,124500,124300,1118
20231102,101600,29196618300,124400,124400,124400,124300,1064
20231102,101500,29064264500,124400,124000,124400,124000,3111
20231102,101400,28677793300,124100,124100,124100,124000,727
20231102,101300,28587598700,124000,124000,124100,124000,463
20231102,101200,28530149600,124100,124100,124100,124000,717
20231102,101100,28441199700,124100,124000,124100,124000,565
20231102,101000,28371093900,124100,124000,124100,123900,1710
20231102,100900,28159068000,124000,124000,124000,123900,482
20231102,100800,28099321000,124000,123800,124000,123800,1751
20231102,100700,27882380900,123900,124000,124100,123800,1369
20231102,100600,27712656100,124000,124200,124200,123900,1216
20231102,100500,27561786400,124200,124200,124300,124100,751
20231102,100400,27468520000,124200,124400,124400,124200,1124
20231102,100300,27328792300,124400,124400,124400,124300,516
20231102,100200,27264627700,124400,124400,124500,124300,1064
20231102,100100,27132299300,124500,124400,124500,124300,1097
20231102,100000,26995817900,124400,124500,124600,124400,2230
20231102,095900,26718237900,124600,124500,124600,124400,2498
20231102,095800,26407059100,124400,124400,124600,124400,4002
20231102,095700,25908826200,124400,124300,124500,124200,4922
20231102,095600,25296791800,124300,124100,124300,124100,4572
20231102,095500,24728981900,124200,124100,124200,124100,440
20231102,095400,24674336000,124200,124200,124300,124100,770
20231102,095300,24578698600,124300,124200,124300,124000,2887
20231102,095200,24220322100,124100,124200,124300,124100,2971
20231102,095100,23851292100,124100,124100,124200,124100,1299
20231102,095000,23690016800,124100,124100,124200,123900,4324
20231102,094900,23153397600,124000,123900,124100,123900,1323
20231102,094800,22989339900,123900,124100,124100,123900,946
20231102,094700,22872003400,124000,124100,124100,123900,1593
20231102,094600,22674519200,124000,124000,124100,124000,542
20231102,094500,22607290600,124000,124000,124100,124000,1571
20231102,094400,22412480000,123900,123900,124000,123900,548
20231102,094300,22344543100,123900,123800,124000,123800,1345
20231102,094200,22177907900,123800,123900,124000,123600,2888
20231102,094100,21820452700,123900,124100,124100,123800,1650
20231102,094000,21615940900,124000,124100,124100,123900,1707
20231102,093900,21404312400,124100,123800,124100,123800,6244
20231102,093800,20630326000,123800,123900,123900,123700,2403
20231102,093700,20332877600,123900,123700,123900,123600,2803
20231102,093600,19986010900,123600,123800,123800,123500,2189
20231102,093500,19715368900,123700,123400,123800,123300,7848
20231102,093400,18745073000,123300,123300,123500,123300,1458
20231102,093300,18565151300,123400,123300,123500,123300,1223
20231102,093200,18414260000,123400,123300,123400,123300,445
20231102,093100,18359373900,123300,123500,123500,123300,836
20231102,093000,18256204600,123400,123400,123500,123400,1355
20231102,092900,18088971200,123400,123200,123500,123200,3185
20231102,092800,17695985100,123300,123200,123300,123200,1594
20231102,092700,17499550900,123200,123000,123200,122800,2964
20231102,092600,17135028400,122900,123000,123100,122900,806
20231102,092500,17035916900,123000,123200,123200,123000,1012
20231102,092400,16911371300,123200,123100,123200,123000,722
20231102,092300,16822490700,123200,123000,123200,122800,2564
20231102,092200,16507124300,123000,122800,123000,122700,1521
20231102,092100,16320183900,122800,122800,122800,122500,6943
20231102,092000,15468447800,122700,122800,122800,122700,2666
20231102,091900,15141105300,122900,123000,123100,122900,2015
20231102,091800,14893373700,123000,123100,123200,122900,4586
20231102,091700,14329137200,123100,123300,123400,123100,1598
20231102,091600,14132143200,123300,123500,123600,123300,2220
20231102,091500,13857965500,123600,123300,123600,123300,4733
20231102,091400,13273606800,123300,123300,123400,123200,2529
20231102,091300,12961757500,123300,123300,123300,123100,4475
20231102,091200,12410444400,123200,123400,123500,123000,2782
20231102,091100,12067589200,123500,123500,123500,123300,2529
20231102,091000,11755558900,123500,123800,123800,123300,4934
20231102,090900,11145242600,123700,123600,123800,123500,8272
20231102,090800,10122043400,123700,123000,123700,123000,13112
20231102,090700,8504519900,123000,123100,123100,122900,3483
20231102,090600,8076020700,123100,122900,123200,122800,5662
20231102,090500,7379681100,122800,123100,123100,122800,2429
20231102,090400,7080995600,123100,123300,123500,122900,3843
20231102,090300,6607077500,123300,123000,123400,122900,10292
20231102,090200,5339696600,123100,122800,123400,122600,7143
20231102,090100,4461315600,122800,122600,123000,122400,10953
20231102,090000,3116605300,122500,122000,122600,122000,25512