KissMeData/326030/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210700,11276044800,77200,77200,77200,77200,11550
20231102,210600,11276044800,77200,77200,77200,77200,0
20231102,210500,11276044800,77200,77200,77200,77200,0
20231102,210400,11276044800,77200,77200,77200,77200,0
20231102,210300,11276044800,77200,77200,77200,77200,0
20231102,210200,11276044800,77200,77200,77200,77200,0
20231102,210100,11276044800,77200,77200,77200,77200,0
20231102,210000,11276044800,77200,77200,77200,77200,0
20231102,205900,11276044800,77200,77200,77200,77200,0
20231102,205800,11276044800,77200,77200,77200,77200,0
20231102,205700,11276044800,77200,77200,77200,77200,0
20231102,205600,11276044800,77200,77200,77200,77200,0
20231102,205500,11276044800,77200,77200,77200,77200,0
20231102,205400,11276044800,77200,77200,77200,77200,0
20231102,205300,11276044800,77200,77200,77200,77200,0
20231102,205200,11276044800,77200,77200,77200,77200,0
20231102,205100,11276044800,77200,77200,77200,77200,0
20231102,205000,11276044800,77200,77200,77200,77200,0
20231102,204900,11276044800,77200,77200,77200,77200,0
20231102,204800,11276044800,77200,77200,77200,77200,0
20231102,204700,11276044800,77200,77200,77200,77200,0
20231102,204600,11276044800,77200,77200,77200,77200,0
20231102,204500,11276044800,77200,77200,77200,77200,0
20231102,204400,11276044800,77200,77200,77200,77200,0
20231102,204300,11276044800,77200,77200,77200,77200,0
20231102,204200,11276044800,77200,77200,77200,77200,0
20231102,204100,11276044800,77200,77200,77200,77200,0
20231102,204000,11276044800,77200,77200,77200,77200,0
20231102,203900,11276044800,77200,77200,77200,77200,0
20231102,203800,11276044800,77200,77200,77200,77200,0
20231102,203700,11276044800,77200,77200,77200,77200,11550
20231102,203600,11276044800,77200,77200,77200,77200,0
20231102,203500,11276044800,77200,77200,77200,77200,0
20231102,203400,11276044800,77200,77200,77200,77200,0
20231102,203300,11276044800,77200,77200,77200,77200,0
20231102,203200,11276044800,77200,77200,77200,77200,0
20231102,203100,11276044800,77200,77200,77200,77200,0
20231102,203000,11276044800,77200,77200,77200,77200,0
20231102,202900,11276044800,77200,77200,77200,77200,0
20231102,202800,11276044800,77200,77200,77200,77200,0
20231102,202700,11276044800,77200,77200,77200,77200,0
20231102,202600,11276044800,77200,77200,77200,77200,0
20231102,202500,11276044800,77200,77200,77200,77200,0
20231102,202400,11276044800,77200,77200,77200,77200,0
20231102,202300,11276044800,77200,77200,77200,77200,0
20231102,202200,11276044800,77200,77200,77200,77200,0
20231102,202100,11276044800,77200,77200,77200,77200,0
20231102,202000,11276044800,77200,77200,77200,77200,0
20231102,201900,11276044800,77200,77200,77200,77200,0
20231102,201800,11276044800,77200,77200,77200,77200,0
20231102,201700,11276044800,77200,77200,77200,77200,0
20231102,201600,11276044800,77200,77200,77200,77200,0
20231102,201500,11276044800,77200,77200,77200,77200,0
20231102,201400,11276044800,77200,77200,77200,77200,0
20231102,201300,11276044800,77200,77200,77200,77200,0
20231102,201200,11276044800,77200,77200,77200,77200,0
20231102,201100,11276044800,77200,77200,77200,77200,0
20231102,201000,11276044800,77200,77200,77200,77200,0
20231102,200900,11276044800,77200,77200,77200,77200,0
20231102,200800,11276044800,77200,77200,77200,77200,0
20231102,200700,11276044800,77200,77200,77200,77200,11550
20231102,200600,11276044800,77200,77200,77200,77200,0
20231102,200500,11276044800,77200,77200,77200,77200,0
20231102,200400,11276044800,77200,77200,77200,77200,0
20231102,200300,11276044800,77200,77200,77200,77200,0
20231102,200200,11276044800,77200,77200,77200,77200,0
20231102,200100,11276044800,77200,77200,77200,77200,0
20231102,200000,11276044800,77200,77200,77200,77200,0
20231102,195900,11276044800,77200,77200,77200,77200,0
20231102,195800,11276044800,77200,77200,77200,77200,0
20231102,195700,11276044800,77200,77200,77200,77200,0
20231102,195600,11276044800,77200,77200,77200,77200,0
20231102,195500,11276044800,77200,77200,77200,77200,0
20231102,195400,11276044800,77200,77200,77200,77200,0
20231102,195300,11276044800,77200,77200,77200,77200,0
20231102,195200,11276044800,77200,77200,77200,77200,0
20231102,195100,11276044800,77200,77200,77200,77200,0
20231102,195000,11276044800,77200,77200,77200,77200,0
20231102,194900,11276044800,77200,77200,77200,77200,0
20231102,194800,11276044800,77200,77200,77200,77200,0
20231102,194700,11276044800,77200,77200,77200,77200,0
20231102,194600,11276044800,77200,77200,77200,77200,0
20231102,194500,11276044800,77200,77200,77200,77200,0
20231102,194400,11276044800,77200,77200,77200,77200,0
20231102,194300,11276044800,77200,77200,77200,77200,0
20231102,194200,11276044800,77200,77200,77200,77200,0
20231102,194100,11276044800,77200,77200,77200,77200,0
20231102,194000,11276044800,77200,77200,77200,77200,0
20231102,193900,11276044800,77200,77200,77200,77200,0
20231102,193800,11276044800,77200,77200,77200,77200,0
20231102,193700,11276044800,77200,77200,77200,77200,11550
20231102,193600,11276044800,77200,77200,77200,77200,0
20231102,193500,11276044800,77200,77200,77200,77200,0
20231102,193400,11276044800,77200,77200,77200,77200,0
20231102,193300,11276044800,77200,77200,77200,77200,0
20231102,193200,11276044800,77200,77200,77200,77200,0
20231102,193100,11276044800,77200,77200,77200,77200,0
20231102,193000,11276044800,77200,77200,77200,77200,0
20231102,192900,11276044800,77200,77200,77200,77200,0
20231102,192800,11276044800,77200,77200,77200,77200,0
20231102,192700,11276044800,77200,77200,77200,77200,0
20231102,192600,11276044800,77200,77200,77200,77200,0
20231102,192500,11276044800,77200,77200,77200,77200,0
20231102,192400,11276044800,77200,77200,77200,77200,0
20231102,192300,11276044800,77200,77200,77200,77200,0
20231102,192200,11276044800,77200,77200,77200,77200,0
20231102,192100,11276044800,77200,77200,77200,77200,0
20231102,192000,11276044800,77200,77200,77200,77200,0
20231102,191900,11276044800,77200,77200,77200,77200,0
20231102,191800,11276044800,77200,77200,77200,77200,0
20231102,191700,11276044800,77200,77200,77200,77200,0
20231102,191600,11276044800,77200,77200,77200,77200,0
20231102,191500,11276044800,77200,77200,77200,77200,0
20231102,191400,11276044800,77200,77200,77200,77200,0
20231102,191300,11276044800,77200,77200,77200,77200,0
20231102,191200,11276044800,77200,77200,77200,77200,0
20231102,191100,11276044800,77200,77200,77200,77200,0
20231102,191000,11276044800,77200,77200,77200,77200,0
20231102,190900,11276044800,77200,77200,77200,77200,0
20231102,190800,11276044800,77200,77200,77200,77200,0
20231102,190700,11276044800,77200,77200,77200,77200,11550
20231102,190600,11276044800,77200,77200,77200,77200,0
20231102,190500,11276044800,77200,77200,77200,77200,0
20231102,190400,11276044800,77200,77200,77200,77200,0
20231102,190300,11276044800,77200,77200,77200,77200,0
20231102,190200,11276044800,77200,77200,77200,77200,0
20231102,190100,11276044800,77200,77200,77200,77200,0
20231102,190000,11276044800,77200,77200,77200,77200,0
20231102,185900,11276044800,77200,77200,77200,77200,0
20231102,185800,11276044800,77200,77200,77200,77200,0
20231102,185700,11276044800,77200,77200,77200,77200,0
20231102,185600,11276044800,77200,77200,77200,77200,0
20231102,185500,11276044800,77200,77200,77200,77200,0
20231102,185400,11276044800,77200,77200,77200,77200,0
20231102,185300,11276044800,77200,77200,77200,77200,0
20231102,185200,11276044800,77200,77200,77200,77200,0
20231102,185100,11276044800,77200,77200,77200,77200,0
20231102,185000,11276044800,77200,77200,77200,77200,0
20231102,184900,11276044800,77200,77200,77200,77200,0
20231102,184800,11276044800,77200,77200,77200,77200,0
20231102,184700,11276044800,77200,77200,77200,77200,0
20231102,184600,11276044800,77200,77200,77200,77200,0
20231102,184500,11276044800,77200,77200,77200,77200,0
20231102,184400,11276044800,77200,77200,77200,77200,0
20231102,184300,11276044800,77200,77200,77200,77200,0
20231102,184200,11276044800,77200,77200,77200,77200,0
20231102,184100,11276044800,77200,77200,77200,77200,0
20231102,184000,11276044800,77200,77200,77200,77200,0
20231102,183900,11276044800,77200,77200,77200,77200,0
20231102,183800,11276044800,77200,77200,77200,77200,0
20231102,183700,11276044800,77200,77200,77200,77200,11550
20231102,183600,11276044800,77200,77200,77200,77200,0
20231102,183500,11276044800,77200,77200,77200,77200,0
20231102,183400,11276044800,77200,77200,77200,77200,0
20231102,183300,11276044800,77200,77200,77200,77200,0
20231102,183200,11276044800,77200,77200,77200,77200,0
20231102,183100,11276044800,77200,77200,77200,77200,0
20231102,183000,11276044800,77200,77200,77200,77200,0
20231102,182900,11276044800,77200,77200,77200,77200,0
20231102,182800,11276044800,77200,77200,77200,77200,0
20231102,182700,11276044800,77200,77200,77200,77200,0
20231102,182600,11276044800,77200,77200,77200,77200,0
20231102,182500,11276044800,77200,77200,77200,77200,0
20231102,182400,11276044800,77200,77200,77200,77200,0
20231102,182300,11276044800,77200,77200,77200,77200,0
20231102,182200,11276044800,77200,77200,77200,77200,0
20231102,182100,11276044800,77200,77200,77200,77200,0
20231102,182000,11276044800,77200,77200,77200,77200,0
20231102,181900,11276044800,77200,77200,77200,77200,0
20231102,181800,11276044800,77200,77200,77200,77200,0
20231102,181700,11276044800,77200,77200,77200,77200,0
20231102,181600,11276044800,77200,77200,77200,77200,0
20231102,181500,11276044800,77200,77200,77200,77200,0
20231102,181400,11276044800,77200,77200,77200,77200,0
20231102,181300,11276044800,77200,77200,77200,77200,0
20231102,181200,11276044800,77200,77200,77200,77200,0
20231102,181100,11276044800,77200,77200,77200,77200,0
20231102,181000,11276044800,77200,77200,77200,77200,0
20231102,180900,11276044800,77200,77200,77200,77200,0
20231102,180800,11276044800,77200,77200,77200,77200,0
20231102,180700,11276044800,77200,77200,77200,77200,11550
20231102,180600,11276044800,77200,77200,77200,77200,0
20231102,180500,11276044800,77200,77200,77200,77200,0
20231102,180400,11276044800,77200,77200,77200,77200,0
20231102,180300,11276044800,77200,77200,77200,77200,0
20231102,180200,11276044800,77200,77200,77200,77200,0
20231102,180100,11276044800,77200,77200,77200,77200,0
20231102,180000,11276044800,77200,77200,77200,77200,0
20231102,175900,11276044800,77200,77200,77200,77200,0
20231102,175800,11276044800,77200,77200,77200,77200,0
20231102,175700,11276044800,77200,77200,77200,77200,0
20231102,175600,11276044800,77200,77200,77200,77200,0
20231102,175500,11276044800,77200,77200,77200,77200,0
20231102,175400,11276044800,77200,77200,77200,77200,0
20231102,175300,11276044800,77200,77200,77200,77200,0
20231102,175200,11276044800,77200,77200,77200,77200,0
20231102,175100,11276044800,77200,77200,77200,77200,0
20231102,175000,11276044800,77200,77200,77200,77200,0
20231102,174900,11276044800,77200,77200,77200,77200,0
20231102,174800,11276044800,77200,77200,77200,77200,0
20231102,174700,11276044800,77200,77200,77200,77200,0
20231102,174600,11276044800,77200,77200,77200,77200,0
20231102,174500,11276044800,77200,77200,77200,77200,0
20231102,174400,11276044800,77200,77200,77200,77200,0
20231102,174300,11276044800,77200,77200,77200,77200,0
20231102,174200,11276044800,77200,77200,77200,77200,0
20231102,174100,11276044800,77200,77200,77200,77200,0
20231102,174000,11276044800,77200,77200,77200,77200,0
20231102,173900,11276044800,77200,77200,77200,77200,0
20231102,173800,11276044800,77200,77200,77200,77200,0
20231102,173700,11276044800,77200,77200,77200,77200,11550
20231102,173600,11276044800,77200,77200,77200,77200,0
20231102,173500,11276044800,77200,77200,77200,77200,0
20231102,173400,11276044800,77200,77200,77200,77200,0
20231102,173300,11276044800,77200,77200,77200,77200,0
20231102,173200,11276044800,77200,77200,77200,77200,0
20231102,173100,11276044800,77200,77200,77200,77200,0
20231102,173000,11276044800,77200,77200,77200,77200,0
20231102,172900,11276044800,77200,77200,77200,77200,0
20231102,172800,11276044800,77200,77200,77200,77200,0
20231102,172700,11276044800,77200,77200,77200,77200,0
20231102,172600,11276044800,77200,77200,77200,77200,0
20231102,172500,11276044800,77200,77200,77200,77200,0
20231102,172400,11276044800,77200,77200,77200,77200,0
20231102,172300,11276044800,77200,77200,77200,77200,0
20231102,172200,11276044800,77200,77200,77200,77200,0
20231102,172100,11276044800,77200,77200,77200,77200,0
20231102,172000,11276044800,77200,77200,77200,77200,0
20231102,171900,11276044800,77200,77200,77200,77200,0
20231102,171800,11276044800,77200,77200,77200,77200,0
20231102,171700,11276044800,77200,77200,77200,77200,0
20231102,171600,11276044800,77200,77200,77200,77200,0
20231102,171500,11276044800,77200,77200,77200,77200,0
20231102,171400,11276044800,77200,77200,77200,77200,0
20231102,171300,11276044800,77200,77200,77200,77200,0
20231102,171200,11276044800,77200,77200,77200,77200,0
20231102,171100,11276044800,77200,77200,77200,77200,0
20231102,171000,11276044800,77200,77200,77200,77200,0
20231102,170900,11276044800,77200,77200,77200,77200,0
20231102,170800,11276044800,77200,77200,77200,77200,0
20231102,170700,11276044800,77200,77200,77200,77200,11550
20231102,170600,11276044800,77200,77200,77200,77200,0
20231102,170500,11276044800,77200,77200,77200,77200,0
20231102,170400,11276044800,77200,77200,77200,77200,0
20231102,170300,11276044800,77200,77200,77200,77200,0
20231102,170200,11276044800,77200,77200,77200,77200,0
20231102,170100,11276044800,77200,77200,77200,77200,0
20231102,170000,11276044800,77200,77200,77200,77200,0
20231102,165900,11276044800,77200,77200,77200,77200,0
20231102,165800,11276044800,77200,77200,77200,77200,0
20231102,165700,11276044800,77200,77200,77200,77200,0
20231102,165600,11276044800,77200,77200,77200,77200,0
20231102,165500,11276044800,77200,77200,77200,77200,0
20231102,165400,11276044800,77200,77200,77200,77200,0
20231102,165300,11276044800,77200,77200,77200,77200,0
20231102,165200,11276044800,77200,77200,77200,77200,0
20231102,165100,11276044800,77200,77200,77200,77200,0
20231102,165000,11276044800,77200,77200,77200,77200,0
20231102,164900,11276044800,77200,77200,77200,77200,0
20231102,164800,11276044800,77200,77200,77200,77200,0
20231102,164700,11276044800,77200,77200,77200,77200,0
20231102,164600,11276044800,77200,77200,77200,77200,0
20231102,164500,11276044800,77200,77200,77200,77200,0
20231102,164400,11276044800,77200,77200,77200,77200,0
20231102,164300,11276044800,77200,77200,77200,77200,0
20231102,164200,11276044800,77200,77200,77200,77200,0
20231102,164100,11276044800,77200,77200,77200,77200,0
20231102,164000,11276044800,77200,77200,77200,77200,0
20231102,163900,11276044800,77200,77200,77200,77200,0
20231102,163800,11276044800,77200,77200,77200,77200,0
20231102,163700,11276044800,77200,77200,77200,77200,11550
20231102,163600,11276044800,77200,77200,77200,77200,0
20231102,163500,11276044800,77200,77200,77200,77200,0
20231102,163400,11276044800,77200,77200,77200,77200,0
20231102,163300,11276044800,77200,77200,77200,77200,0
20231102,163200,11276044800,77200,77200,77200,77200,0
20231102,163100,11276044800,77200,77200,77200,77200,0
20231102,163000,11276044800,77200,77200,77200,77200,0
20231102,162900,11276044800,77200,77200,77200,77200,0
20231102,162800,11276044800,77200,77200,77200,77200,0
20231102,162700,11276044800,77200,77200,77200,77200,0
20231102,162600,11276044800,77200,77200,77200,77200,0
20231102,162500,11276044800,77200,77200,77200,77200,0
20231102,162400,11276044800,77200,77200,77200,77200,0
20231102,162300,11276044800,77200,77200,77200,77200,0
20231102,162200,11276044800,77200,77200,77200,77200,0
20231102,162100,11276044800,77200,77200,77200,77200,0
20231102,162000,11276044800,77200,77200,77200,77200,0
20231102,161900,11276044800,77200,77200,77200,77200,0
20231102,161800,11276044800,77200,77200,77200,77200,0
20231102,161700,11276044800,77200,77200,77200,77200,0
20231102,161600,11276044800,77200,77200,77200,77200,0
20231102,161500,11276044800,77200,77200,77200,77200,0
20231102,161400,11276044800,77200,77200,77200,77200,0
20231102,161300,11276044800,77200,77200,77200,77200,0
20231102,161200,11276044800,77200,77200,77200,77200,0
20231102,161100,11276044800,77200,77200,77200,77200,0
20231102,161000,11276044800,77200,77200,77200,77200,0
20231102,160900,11276044800,77200,77200,77200,77200,0
20231102,160800,11276044800,77200,77200,77200,77200,0
20231102,160700,11276044800,77200,77200,77200,77200,11550
20231102,160600,11276044800,77200,77200,77200,77200,0
20231102,160500,11276044800,77200,77200,77200,77200,0
20231102,160400,11276044800,77200,77200,77200,77200,0
20231102,160300,11276044800,77200,77200,77200,77200,0
20231102,160200,11276044800,77200,77200,77200,77200,0
20231102,160100,11276044800,77200,77200,77200,77200,0
20231102,160000,11276044800,77200,77200,77200,77200,0
20231102,155900,11276044800,77200,77200,77200,77200,0
20231102,155800,11276044800,77200,77200,77200,77200,0
20231102,155700,11276044800,77200,77200,77200,77200,0
20231102,155600,11276044800,77200,77200,77200,77200,0
20231102,155500,11276044800,77200,77200,77200,77200,0
20231102,155400,11276044800,77200,77200,77200,77200,0
20231102,155300,11276044800,77200,77200,77200,77200,0
20231102,155200,11276044800,77200,77200,77200,77200,0
20231102,155100,11276044800,77200,77200,77200,77200,0
20231102,155000,11276044800,77200,77200,77200,77200,0
20231102,154900,11276044800,77200,77200,77200,77200,0
20231102,154800,11276044800,77200,77200,77200,77200,0
20231102,154700,11276044800,77200,77200,77200,77200,0
20231102,154600,11276044800,77200,77200,77200,77200,0
20231102,154500,11276044800,77200,77200,77200,77200,0
20231102,154400,11276044800,77200,77200,77200,77200,0
20231102,154300,11276044800,77200,77200,77200,77200,0
20231102,154200,11276044800,77200,77200,77200,77200,0
20231102,154100,11276044800,77200,77200,77200,77200,0
20231102,154000,11276044800,77200,77200,77200,77200,0
20231102,153900,11276044800,77200,77200,77200,77200,0
20231102,153800,11276044800,77200,77200,77200,77200,0
20231102,153700,11276044800,77200,77200,77200,77200,11550
20231102,153600,11276044800,77200,77200,77200,77200,0
20231102,153500,11276044800,77200,77200,77200,77200,0
20231102,153400,11276044800,77200,77200,77200,77200,0
20231102,153300,11276044800,77200,77200,77200,77200,0
20231102,153200,11276044800,77200,77200,77200,77200,0
20231102,153100,11276044800,77200,77200,77200,77200,0
20231102,153000,11276044800,77200,77200,77200,77200,11550
20231102,152900,10384384800,77500,77500,77500,77500,0
20231102,152800,10384384800,77500,77500,77500,77500,0
20231102,152700,10384384800,77500,77500,77500,77500,0
20231102,152600,10384384800,77500,77500,77500,77500,0
20231102,152500,10384384800,77500,77500,77500,77500,0
20231102,152400,10384384800,77500,77500,77500,77500,0
20231102,152300,10384384800,77500,77500,77500,77500,0
20231102,152200,10384384800,77500,77500,77500,77500,0
20231102,152100,10384384800,77500,77500,77500,77500,0
20231102,152000,10384384800,77500,77500,77500,77500,0
20231102,151900,10384384800,77500,77500,77500,77400,47
20231102,151800,10380742900,77500,77400,77500,77400,159
20231102,151700,10368427900,77300,77400,77400,77300,137
20231102,151600,10357824300,77400,77500,77500,77300,153
20231102,151500,10345981300,77500,77400,77500,77400,776
20231102,151400,10285916600,77500,77500,77500,77400,853
20231102,151300,10219811900,77400,77300,77500,77300,1150
20231102,151200,10130806600,77300,77300,77400,77300,34
20231102,151100,10128176500,77300,77300,77400,77300,24
20231102,151000,10126319600,77300,77300,77400,77200,315
20231102,150900,10101969300,77300,77200,77300,77100,942
20231102,150800,10029245500,77200,77300,77300,77200,53
20231102,150700,10025151200,77300,77300,77300,77200,88
20231102,150600,10018349200,77300,77300,77300,77200,202
20231102,150500,10002744800,77300,77200,77300,77200,128
20231102,150400,9992857300,77200,77300,77400,77200,679
20231102,150300,9940380600,77300,77400,77400,77300,416
20231102,150200,9908185600,77400,77300,77400,77300,139
20231102,150100,9897439800,77400,77300,77400,77300,562
20231102,150000,9853994600,77300,77300,77400,77300,175
20231102,145900,9840462300,77400,77400,77400,77300,115
20231102,145800,9831570000,77400,77300,77400,77300,56
20231102,145700,9827236800,77400,77400,77400,77400,62
20231102,145600,9822438000,77400,77400,77400,77300,89
20231102,145500,9815554500,77400,77400,77400,77300,29
20231102,145400,9813310000,77400,77400,77400,77300,142
20231102,145300,9802327000,77400,77400,77400,77300,54
20231102,145200,9798149600,77400,77400,77400,77300,31
20231102,145100,9795750300,77300,77400,77400,77300,116
20231102,145000,9786778100,77300,77300,77400,77300,59
20231102,144900,9782212100,77400,77400,77400,77300,121
20231102,144800,9772854700,77400,77400,77400,77300,49
20231102,144700,9769062200,77400,77400,77400,77300,68
20231102,144600,9763802100,77400,77500,77500,77300,538
20231102,144500,9722176100,77500,77500,77500,77400,42
20231102,144400,9718922400,77500,77400,77500,77400,162
20231102,144300,9706373500,77500,77500,77500,77400,89
20231102,144200,9699478900,77500,77400,77500,77400,64
20231102,144100,9694522100,77400,77500,77500,77400,205
20231102,144000,9678651000,77400,77500,77500,77400,393
20231102,143900,9648194900,77500,77400,77500,77400,411
20231102,143800,9616372000,77400,77400,77400,77300,132
20231102,143700,9606158200,77300,77500,77500,77300,310
20231102,143600,9582166300,77400,77300,77500,77300,97
20231102,143500,9574660100,77300,77500,77500,77300,116
20231102,143400,9565671500,77500,77500,77500,77300,72
20231102,143300,9560098500,77500,77400,77500,77400,1355
20231102,143200,9455093600,77400,77500,77500,77400,66
20231102,143100,9449983500,77400,77400,77500,77400,121
20231102,143000,9440615400,77400,77400,77500,77400,50
20231102,142900,9436743700,77400,77400,77500,77300,1120
20231102,142800,9350052500,77400,77300,77400,77300,43
20231102,142700,9346725200,77400,77300,77400,77300,605
20231102,142600,9299956600,77300,77300,77300,77200,30
20231102,142500,9297637700,77300,77200,77300,77200,55
20231102,142400,9293387600,77300,77300,77300,77200,111
20231102,142300,9284814300,77300,77300,77300,77200,34
20231102,142200,9282186700,77300,77300,77300,77200,160
20231102,142100,9269821700,77200,77000,77200,77000,410
20231102,142000,9238189100,77100,77000,77100,77000,49
20231102,141900,9234414500,77100,77100,77100,77000,50
20231102,141800,9230559600,77100,77100,77100,77000,28
20231102,141700,9228401300,77100,77200,77200,76900,845
20231102,141600,9163302500,77100,77100,77100,77000,502
20231102,141500,9124600300,77100,77100,77100,77000,93
20231102,141400,9117432800,77000,76900,77100,76900,730
20231102,141300,9061222800,77000,77000,77000,76900,20
20231102,141200,9059682900,77000,77000,77000,76900,101
20231102,141100,9051908200,77000,76900,77000,76900,690
20231102,141000,8998813100,76900,76900,76900,76800,61
20231102,140900,8994122300,76900,76900,76900,76900,29
20231102,140800,8991892200,76800,76900,76900,76800,19
20231102,140700,8990431400,76800,76900,76900,76800,72
20231102,140600,8984896500,76900,76900,76900,76800,31
20231102,140500,8982513100,76900,76900,77000,76900,244
20231102,140400,8963748300,77000,76900,77000,76900,509
20231102,140300,8924605700,77000,76900,77000,76900,362
20231102,140200,8896765800,76800,76900,77000,76800,768
20231102,140100,8837706100,76900,76900,76900,76800,613
20231102,140000,8790597300,76800,76800,76900,76800,352
20231102,135900,8763561100,76800,76900,77000,76800,131
20231102,135800,8753487700,76900,76800,77000,76800,272
20231102,135700,8732566300,76800,76900,77000,76800,168
20231102,135600,8719648700,76900,76900,76900,76800,31
20231102,135500,8717265500,76900,76900,76900,76800,185
20231102,135400,8703044200,76800,76900,76900,76700,319
20231102,135300,8678544700,76800,76800,76800,76700,454
20231102,135200,8643677600,76800,76800,76900,76800,75
20231102,135100,8637916000,76800,76800,76900,76800,47
20231102,135000,8634302500,76800,76900,76900,76800,53
20231102,134900,8630229300,76800,76900,77000,76800,371
20231102,134800,8601698800,76900,76800,76900,76800,33
20231102,134700,8599163300,76900,77000,77000,76900,169
20231102,134600,8586163300,76900,76900,77000,76900,75
20231102,134500,8580394400,77000,76800,77000,76800,100
20231102,134400,8572704600,76900,76800,76900,76800,71
20231102,134300,8567245700,76800,76900,76900,76800,312
20231102,134200,8543259200,76900,76800,76900,76800,155
20231102,134100,8531340500,76900,76900,76900,76800,50
20231102,134000,8527497800,76900,76900,76900,76800,396
20231102,133900,8497045900,76900,76900,76900,76800,54
20231102,133800,8492893500,76900,76900,77000,76800,152
20231102,133700,8481204700,76900,76900,76900,76800,25
20231102,133600,8479282300,76800,76900,76900,76800,476
20231102,133500,8442680800,76900,76900,76900,76800,36
20231102,133400,8439913100,76900,76900,76900,76800,46
20231102,133300,8436378300,76800,76800,76900,76800,121
20231102,133200,8427085000,76800,76800,76900,76800,28
20231102,133100,8424934500,76800,76900,76900,76800,21
20231102,133000,8423320100,76900,76800,76900,76800,3
20231102,132900,8423089600,76700,76800,76900,76700,832
20231102,132800,8359160700,76800,76700,76800,76700,188
20231102,132700,8344722400,76800,76800,76800,76700,93
20231102,132600,8337583300,76800,76700,76800,76600,876
20231102,132500,8270416600,76700,76600,76700,76600,120
20231102,132400,8261220100,76600,76600,76700,76600,22
20231102,132300,8259533900,76700,76700,76700,76600,48
20231102,132200,8255853300,76600,76600,76700,76600,235
20231102,132100,8237844400,76600,76500,76600,76500,113
20231102,132000,8229198600,76500,76600,76600,76500,189
20231102,131900,8214721700,76600,76600,76700,76600,457
20231102,131800,8179710500,76600,76600,76600,76500,743
20231102,131700,8122797000,76600,76600,76600,76500,552
20231102,131600,8080514000,76500,76600,76600,76500,243
20231102,131500,8061903800,76500,76500,76600,76500,537
20231102,131400,8020822700,76500,76500,76600,76500,46
20231102,131300,8017303100,76500,76500,76600,76400,1873
20231102,131200,7873867300,76400,76500,76500,76400,211
20231102,131100,7857726400,76500,76400,76500,76400,58
20231102,131000,7853293500,76400,76500,76600,76400,450
20231102,130900,7818868400,76600,76500,76600,76400,1050
20231102,130800,7738542400,76500,76600,76600,76500,65
20231102,130700,7733566200,76600,76600,76700,76500,794
20231102,130600,7672745600,76600,76500,76600,76500,57
20231102,130500,7668383500,76500,76400,76500,76400,462
20231102,130400,7633040700,76500,76500,76500,76400,54
20231102,130300,7628913700,76400,76400,76500,76400,26
20231102,130200,7626926500,76500,76500,76500,76400,183
20231102,130100,7612944300,76400,76400,76400,76400,44
20231102,130000,7609582700,76500,76500,76500,76400,157
20231102,125900,7597572500,76500,76500,76600,76500,624
20231102,125800,7549835500,76600,76500,76600,76500,446
20231102,125700,7515692300,76500,76500,76600,76500,445
20231102,125600,7481648300,76600,76600,76700,76600,440
20231102,125500,7447943100,76600,76700,76800,76600,36
20231102,125400,7445181000,76800,76700,76800,76600,49
20231102,125300,7441422500,76700,76700,76700,76700,11
20231102,125200,7440578800,76700,76700,76700,76700,432
20231102,125100,7407444400,76700,76500,76700,76500,523
20231102,125000,7367408800,76500,76400,76500,76400,176
20231102,124900,7353947700,76500,76300,76500,76300,789
20231102,124800,7293622800,76400,76400,76500,76400,657
20231102,124700,7243427600,76400,76400,76500,76400,68
20231102,124600,7238231400,76400,76300,76500,76300,71
20231102,124500,7232800500,76300,76500,76500,76300,248
20231102,124400,7213833100,76500,76500,76600,76500,44
20231102,124300,7210463900,76500,76500,76600,76500,69
20231102,124200,7205184600,76500,76600,76600,76500,70
20231102,124100,7199824500,76600,76500,76600,76500,62
20231102,124000,7195079500,76500,76500,76600,76500,364
20231102,123900,7167229400,76400,76500,76500,76400,212
20231102,123800,7151031700,76500,76600,76600,76400,137
20231102,123700,7140553400,76600,76500,76600,76500,33
20231102,123600,7138028400,76400,76500,76500,76400,25
20231102,123500,7136116200,76500,76400,76500,76300,873
20231102,123400,7069356400,76400,76300,76400,76300,21
20231102,123300,7067752400,76300,76400,76500,76300,242
20231102,123200,7049263900,76500,76500,76500,76400,19
20231102,123100,7047810800,76400,76400,76500,76400,116
20231102,123000,7038948000,76300,76400,76500,76300,93
20231102,122900,7031843400,76300,76400,76500,76300,1145
20231102,122800,6944440100,76500,76500,76500,76400,35
20231102,122700,6941763500,76400,76500,76500,76400,717
20231102,122600,6886914200,76500,76400,76500,76400,988
20231102,122500,6811367600,76400,76500,76600,76400,1378
20231102,122400,6706017600,76500,76600,76600,76500,48
20231102,122300,6702343100,76500,76600,76600,76500,144
20231102,122200,6691324300,76600,76500,76600,76500,81
20231102,122100,6685122200,76700,76600,76700,76600,278
20231102,122000,6663826000,76600,76600,76600,76600,2
20231102,121900,6663672800,76800,76600,76800,76600,263
20231102,121800,6643510000,76600,76600,76700,76600,210
20231102,121700,6627423300,76700,76600,76800,76600,398
20231102,121600,6596898200,76600,76600,76700,76600,37
20231102,121500,6594062700,76600,76500,76600,76500,39
20231102,121400,6591079100,76700,76600,76700,76600,304
20231102,121300,6567792200,76600,76600,76700,76600,163
20231102,121200,6555305700,76600,76600,76700,76600,658
20231102,121100,6504902200,76600,76700,76700,76600,2
20231102,121000,6504748900,76700,76700,76700,76600,117
20231102,120900,6495780400,76700,76700,76800,76600,662
20231102,120800,6445005100,76700,76700,76700,76700,38
20231102,120700,6442090500,76700,76700,76800,76700,24
20231102,120600,6440249200,76800,76800,76800,76800,16
20231102,120500,6439020400,76700,76700,76800,76700,78
20231102,120400,6433033700,76700,76700,76700,76700,2
20231102,120300,6432880300,76700,76700,76800,76700,64
20231102,120200,6427970100,76800,76700,76800,76700,7
20231102,120100,6427432900,76700,76700,76800,76700,149
20231102,120000,6416002500,76800,76700,76800,76700,69
20231102,115900,6410703800,76700,76800,76800,76700,136
20231102,115800,6400272300,76800,76800,76800,76700,256
20231102,115700,6380635800,76800,76800,76800,76700,28
20231102,115600,6378485600,76800,76800,76800,76700,109
20231102,115500,6370117100,76800,76700,76800,76700,206
20231102,115400,6354296500,76800,76700,76900,76700,160
20231102,115300,6342009600,76800,76700,76800,76700,4
20231102,115200,6341702700,76800,76800,76800,76700,33
20231102,115100,6339168700,76800,76700,76800,76700,189
20231102,115000,6324669900,76700,76700,76800,76700,12
20231102,114900,6323749400,76700,76800,76900,76700,224
20231102,114800,6306545700,76800,76900,76900,76800,122
20231102,114700,6297168900,76800,76800,76900,76800,139
20231102,114600,6286482900,76800,76800,76900,76800,30
20231102,114500,6284178700,76800,76800,76900,76800,50
20231102,114400,6280338200,76900,76800,76900,76800,46
20231102,114300,6276804200,76800,76900,76900,76800,34
20231102,114200,6274192700,76800,76800,76900,76800,137
20231102,114100,6263667400,76900,76800,76900,76800,27
20231102,114000,6261592800,76800,76900,77000,76800,122
20231102,113900,6252213000,76900,76900,77000,76900,638
20231102,113800,6203137100,77000,77100,77100,76900,324
20231102,113700,6178182700,76900,76900,77000,76900,72
20231102,113600,6172645600,77100,77000,77100,77000,139
20231102,113500,6161941900,76900,76900,77000,76900,42
20231102,113400,6158710900,77000,77000,77000,77000,5
20231102,113300,6158325900,77000,77000,77100,77000,161
20231102,113200,6145928400,77000,77000,77000,77000,188
20231102,113100,6131452400,77000,77100,77100,76900,21
20231102,113000,6129835700,77000,77100,77100,77000,106
20231102,112900,6121672800,77100,77000,77100,76900,97
20231102,112800,6114198900,77000,77000,77000,76900,32
20231102,112700,6111737100,77000,77000,77000,76900,11
20231102,112600,6110890200,77000,76900,77000,76900,62
20231102,112500,6106118600,77100,77000,77100,76900,205
20231102,112400,6090333200,77000,77000,77100,77000,324
20231102,112300,6065374700,77000,77100,77100,77000,56
20231102,112200,6061062300,77000,77000,77100,77000,31
20231102,112100,6058674100,77000,77000,77000,77000,47
20231102,112000,6055055100,77000,77000,77100,77000,44
20231102,111900,6051666200,77000,77000,77100,77000,84
20231102,111800,6045195900,77100,76900,77100,76900,223
20231102,111700,6028023300,77000,77000,77000,76900,16
20231102,111600,6026791700,77000,76900,77000,76900,217
20231102,111500,6010103300,76900,76800,76900,76800,7
20231102,111400,6009565300,76800,76900,76900,76800,353
20231102,111300,5982454500,76900,76900,76900,76800,81
20231102,111200,5976230900,76900,76800,76900,76800,33
20231102,111100,5973695900,76900,76800,76900,76800,18
20231102,111000,5972312200,76800,76900,76900,76800,58
20231102,110900,5967853900,76800,77000,77000,76800,221
20231102,110800,5950875200,77000,76900,77000,76900,185
20231102,110700,5936640100,76900,77100,77100,76900,345
20231102,110600,5910102500,77100,77000,77100,76900,76
20231102,110500,5904251900,77000,77000,77000,76900,74
20231102,110400,5898554000,77100,77100,77100,77000,80
20231102,110300,5892391000,77100,77000,77100,77000,69
20231102,110200,5887075200,77100,77100,77100,77000,202
20231102,110100,5871507100,77000,77200,77300,77000,653
20231102,110000,5821112400,77300,77400,77400,77300,379
20231102,105900,5791808700,77400,77400,77400,77300,14
20231102,105800,5790725400,77400,77200,77400,77200,129
20231102,105700,5780752400,77400,77300,77400,77200,113
20231102,105600,5772014900,77300,77200,77300,77200,21
20231102,105500,5770392100,77100,77300,77300,77100,121
20231102,105400,5761044300,77300,77300,77300,77100,20
20231102,105300,5759499000,77200,77300,77300,77100,180
20231102,105200,5745599300,77300,77400,77400,77300,94
20231102,105100,5738332200,77400,77400,77400,77300,47
20231102,105000,5734697500,77400,77300,77400,77300,265
20231102,104900,5714212900,77400,77400,77400,77300,31
20231102,104800,5711813700,77300,77300,77400,77300,222
20231102,104700,5694650300,77400,77300,77400,77300,105
20231102,104600,5686525800,77300,77200,77400,77200,448
20231102,104500,5651898700,77300,77200,77300,77200,64
20231102,104400,5646953600,77300,77300,77300,77200,33
20231102,104300,5644405700,77300,77200,77300,77100,1043
20231102,104200,5563883600,77200,77200,77200,77200,6
20231102,104100,5563420400,77200,77200,77200,77100,81
20231102,104000,5557174300,77200,77100,77200,77100,103
20231102,103900,5549232900,77100,77100,77200,77000,74
20231102,103800,5543528200,77200,77100,77200,77000,1218
20231102,103700,5449595700,77100,77200,77300,77000,858
20231102,103600,5383431100,77300,77200,77300,77200,12
20231102,103500,5382503800,77300,77100,77300,77100,309
20231102,103400,5358668600,77100,77200,77200,77100,204
20231102,103300,5342932300,77200,77200,77200,77200,60
20231102,103200,5338300300,77200,77300,77300,77100,243
20231102,103100,5319542100,77300,77200,77300,77200,47
20231102,103000,5315912500,77200,77200,77200,77100,78
20231102,102900,5309895400,77300,77400,77400,77300,103
20231102,102800,5301933400,77400,77400,77500,77200,2555
20231102,102700,5104278500,77400,77400,77400,77300,863
20231102,102600,5037503500,77400,77400,77400,77300,300
20231102,102500,5014295900,77400,77000,77400,76900,3691
20231102,102400,4729871000,76900,77000,77000,76900,30
20231102,102300,4727561700,77000,76900,77000,76900,45
20231102,102200,4724099600,77000,77000,77000,76900,65
20231102,102100,4719094700,77000,77000,77000,76900,76
20231102,102000,4713249000,77000,76900,77000,76900,110
20231102,101900,4704781800,76900,76900,76900,76800,482
20231102,101800,4667716700,76900,76800,76900,76800,38
20231102,101700,4664797600,76900,76800,76900,76700,1065
20231102,101600,4583021800,76800,76800,76900,76800,355
20231102,101500,4555757700,76900,76900,76900,76900,2
20231102,101400,4555603900,76900,76900,76900,76800,21
20231102,101300,4553989300,76900,76900,76900,76800,117
20231102,101200,4544998400,77000,76900,77000,76900,250
20231102,101100,4525772700,76900,76800,76900,76800,46
20231102,101000,4522239100,76900,76600,76900,76600,122
20231102,100900,4512885100,76800,76700,76800,76300,1249
20231102,100800,4417333700,76700,76700,76700,76700,233
20231102,100700,4399462600,76700,76900,76900,76700,494
20231102,100600,4361553700,76800,76900,76900,76800,2
20231102,100500,4361400000,76800,76800,76900,76800,65
20231102,100400,4356407500,76800,76900,76900,76800,68
20231102,100300,4351182100,76800,76800,76800,76700,123
20231102,100200,4341736900,76800,76800,76800,76800,237
20231102,100100,4323535300,76800,76800,76900,76800,250
20231102,100000,4304325300,76800,76900,76900,76800,294
20231102,095900,4281745300,76800,76900,77000,76800,308
20231102,095800,4258068400,77000,77000,77000,77000,44
20231102,095700,4254680400,77000,76900,77000,76900,259
20231102,095600,4234763000,76900,76900,76900,76800,221
20231102,095500,4217768300,76900,77100,77100,76900,615
20231102,095400,4170416000,77000,76900,77100,76900,3219
20231102,095300,3922565600,76900,76800,76900,76700,682
20231102,095200,3870142000,76800,76800,76900,76700,307
20231102,095100,3846564500,76800,76800,76800,76800,14
20231102,095000,3845489300,76600,76800,76900,76600,512
20231102,094900,3806198400,76700,77000,77000,76700,866
20231102,094800,3739597400,77000,77000,77000,76900,3128
20231102,094700,3498741500,77000,76900,77000,76900,59
20231102,094600,3494203700,76900,76900,77000,76900,100
20231102,094500,3486505900,76900,76900,77000,76900,1359
20231102,094400,3381994500,76800,76800,76800,76800,456
20231102,094300,3346973700,76800,76800,76800,76800,20
20231102,094200,3345437700,76800,76800,76800,76800,545
20231102,094100,3303581700,76800,76900,76900,76800,120
20231102,094000,3294365200,76900,76900,76900,76900,543
20231102,093900,3252608500,76900,77000,77000,76900,412
20231102,093800,3220922000,77000,77000,77000,76900,118
20231102,093700,3211846200,77000,77000,77000,76900,74
20231102,093600,3206149900,77000,77000,77000,76900,527
20231102,093500,3165571900,77000,76900,77000,76900,223
20231102,093400,3148401200,76900,76900,77000,76900,796
20231102,093300,3087188300,76800,76900,76900,76800,246
20231102,093200,3068271000,76900,76900,76900,76800,79
20231102,093100,3062196000,76900,76900,76900,76800,146
20231102,093000,3050968700,76900,76800,76900,76800,457
20231102,092900,3015846300,76900,76800,76900,76800,535
20231102,092800,2974756800,76800,76700,76800,76700,39
20231102,092700,2971761800,76700,76700,76800,76700,540
20231102,092600,2930343700,76700,76400,76700,76400,1282
20231102,092500,2832369200,76400,76200,76400,76200,165
20231102,092400,2819777100,76200,76200,76200,76200,763
20231102,092300,2761636500,76200,76100,76200,76100,39
20231102,092200,2758667400,76200,76100,76200,75900,1281
20231102,092100,2661256800,76100,76100,76100,75800,941
20231102,092000,2589801800,76000,76300,76300,75900,3008
20231102,091900,2361184200,76300,76200,76400,76000,5149
20231102,091800,1968986800,76200,76400,76400,76200,62
20231102,091700,1964255900,76400,76700,76800,76200,1600
20231102,091600,1841945300,76800,76800,76800,76700,27
20231102,091500,1839873800,76800,76700,76800,76700,249
20231102,091400,1820755400,76700,76600,76800,76600,669
20231102,091300,1769423200,76600,76700,76800,76500,749
20231102,091200,1712006900,76800,76800,76800,76700,213
20231102,091100,1695648600,76800,76700,76800,76700,316
20231102,091000,1671380800,76700,76800,77000,76700,4409
20231102,090900,1332598500,76800,76500,76800,76500,2080
20231102,090800,1173222500,76500,76500,76500,76500,11
20231102,090700,1172381000,76100,76300,76500,76000,2477
20231102,090600,983783000,76300,76300,76400,76300,411
20231102,090500,952413700,76300,76200,76300,75900,1575
20231102,090400,832731700,76100,76500,76500,76000,2368
20231102,090300,652516100,76300,76800,76900,76200,2606
20231102,090200,453073200,76800,76800,76900,76800,671
20231102,090100,401539600,76800,76600,76800,76500,782
20231102,090000,341602000,76600,76100,76600,76000,4485