KissMeData/105560/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200700,40240203800,51000,51000,51000,51000,114851
20231102,200600,40240203800,51000,51000,51000,51000,0
20231102,200500,40240203800,51000,51000,51000,51000,0
20231102,200400,40240203800,51000,51000,51000,51000,0
20231102,200300,40240203800,51000,51000,51000,51000,0
20231102,200200,40240203800,51000,51000,51000,51000,0
20231102,200100,40240203800,51000,51000,51000,51000,0
20231102,200000,40240203800,51000,51000,51000,51000,0
20231102,195900,40240203800,51000,51000,51000,51000,0
20231102,195800,40240203800,51000,51000,51000,51000,0
20231102,195700,40240203800,51000,51000,51000,51000,0
20231102,195600,40240203800,51000,51000,51000,51000,0
20231102,195500,40240203800,51000,51000,51000,51000,0
20231102,195400,40240203800,51000,51000,51000,51000,0
20231102,195300,40240203800,51000,51000,51000,51000,0
20231102,195200,40240203800,51000,51000,51000,51000,0
20231102,195100,40240203800,51000,51000,51000,51000,0
20231102,195000,40240203800,51000,51000,51000,51000,0
20231102,194900,40240203800,51000,51000,51000,51000,0
20231102,194800,40240203800,51000,51000,51000,51000,0
20231102,194700,40240203800,51000,51000,51000,51000,0
20231102,194600,40240203800,51000,51000,51000,51000,0
20231102,194500,40240203800,51000,51000,51000,51000,0
20231102,194400,40240203800,51000,51000,51000,51000,0
20231102,194300,40240203800,51000,51000,51000,51000,0
20231102,194200,40240203800,51000,51000,51000,51000,0
20231102,194100,40240203800,51000,51000,51000,51000,0
20231102,194000,40240203800,51000,51000,51000,51000,0
20231102,193900,40240203800,51000,51000,51000,51000,0
20231102,193800,40240203800,51000,51000,51000,51000,0
20231102,193700,40240203800,51000,51000,51000,51000,114851
20231102,193600,40240203800,51000,51000,51000,51000,0
20231102,193500,40240203800,51000,51000,51000,51000,0
20231102,193400,40240203800,51000,51000,51000,51000,0
20231102,193300,40240203800,51000,51000,51000,51000,0
20231102,193200,40240203800,51000,51000,51000,51000,0
20231102,193100,40240203800,51000,51000,51000,51000,0
20231102,193000,40240203800,51000,51000,51000,51000,0
20231102,192900,40240203800,51000,51000,51000,51000,0
20231102,192800,40240203800,51000,51000,51000,51000,0
20231102,192700,40240203800,51000,51000,51000,51000,0
20231102,192600,40240203800,51000,51000,51000,51000,0
20231102,192500,40240203800,51000,51000,51000,51000,0
20231102,192400,40240203800,51000,51000,51000,51000,0
20231102,192300,40240203800,51000,51000,51000,51000,0
20231102,192200,40240203800,51000,51000,51000,51000,0
20231102,192100,40240203800,51000,51000,51000,51000,0
20231102,192000,40240203800,51000,51000,51000,51000,0
20231102,191900,40240203800,51000,51000,51000,51000,0
20231102,191800,40240203800,51000,51000,51000,51000,0
20231102,191700,40240203800,51000,51000,51000,51000,0
20231102,191600,40240203800,51000,51000,51000,51000,0
20231102,191500,40240203800,51000,51000,51000,51000,0
20231102,191400,40240203800,51000,51000,51000,51000,0
20231102,191300,40240203800,51000,51000,51000,51000,0
20231102,191200,40240203800,51000,51000,51000,51000,0
20231102,191100,40240203800,51000,51000,51000,51000,0
20231102,191000,40240203800,51000,51000,51000,51000,0
20231102,190900,40240203800,51000,51000,51000,51000,0
20231102,190800,40240203800,51000,51000,51000,51000,0
20231102,190700,40240203800,51000,51000,51000,51000,114851
20231102,190600,40240203800,51000,51000,51000,51000,0
20231102,190500,40240203800,51000,51000,51000,51000,0
20231102,190400,40240203800,51000,51000,51000,51000,0
20231102,190300,40240203800,51000,51000,51000,51000,0
20231102,190200,40240203800,51000,51000,51000,51000,0
20231102,190100,40240203800,51000,51000,51000,51000,0
20231102,190000,40240203800,51000,51000,51000,51000,0
20231102,185900,40240203800,51000,51000,51000,51000,0
20231102,185800,40240203800,51000,51000,51000,51000,0
20231102,185700,40240203800,51000,51000,51000,51000,0
20231102,185600,40240203800,51000,51000,51000,51000,0
20231102,185500,40240203800,51000,51000,51000,51000,0
20231102,185400,40240203800,51000,51000,51000,51000,0
20231102,185300,40240203800,51000,51000,51000,51000,0
20231102,185200,40240203800,51000,51000,51000,51000,0
20231102,185100,40240203800,51000,51000,51000,51000,0
20231102,185000,40240203800,51000,51000,51000,51000,0
20231102,184900,40240203800,51000,51000,51000,51000,0
20231102,184800,40240203800,51000,51000,51000,51000,0
20231102,184700,40240203800,51000,51000,51000,51000,0
20231102,184600,40240203800,51000,51000,51000,51000,0
20231102,184500,40240203800,51000,51000,51000,51000,0
20231102,184400,40240203800,51000,51000,51000,51000,0
20231102,184300,40240203800,51000,51000,51000,51000,0
20231102,184200,40240203800,51000,51000,51000,51000,0
20231102,184100,40240203800,51000,51000,51000,51000,0
20231102,184000,40240203800,51000,51000,51000,51000,0
20231102,183900,40240203800,51000,51000,51000,51000,0
20231102,183800,40240203800,51000,51000,51000,51000,0
20231102,183700,40240203800,51000,51000,51000,51000,114851
20231102,183600,40240203800,51000,51000,51000,51000,0
20231102,183500,40240203800,51000,51000,51000,51000,0
20231102,183400,40240203800,51000,51000,51000,51000,0
20231102,183300,40240203800,51000,51000,51000,51000,0
20231102,183200,40240203800,51000,51000,51000,51000,0
20231102,183100,40240203800,51000,51000,51000,51000,0
20231102,183000,40240203800,51000,51000,51000,51000,0
20231102,182900,40240203800,51000,51000,51000,51000,0
20231102,182800,40240203800,51000,51000,51000,51000,0
20231102,182700,40240203800,51000,51000,51000,51000,0
20231102,182600,40240203800,51000,51000,51000,51000,0
20231102,182500,40240203800,51000,51000,51000,51000,0
20231102,182400,40240203800,51000,51000,51000,51000,0
20231102,182300,40240203800,51000,51000,51000,51000,0
20231102,182200,40240203800,51000,51000,51000,51000,0
20231102,182100,40240203800,51000,51000,51000,51000,0
20231102,182000,40240203800,51000,51000,51000,51000,0
20231102,181900,40240203800,51000,51000,51000,51000,0
20231102,181800,40240203800,51000,51000,51000,51000,0
20231102,181700,40240203800,51000,51000,51000,51000,0
20231102,181600,40240203800,51000,51000,51000,51000,0
20231102,181500,40240203800,51000,51000,51000,51000,0
20231102,181400,40240203800,51000,51000,51000,51000,0
20231102,181300,40240203800,51000,51000,51000,51000,0
20231102,181200,40240203800,51000,51000,51000,51000,0
20231102,181100,40240203800,51000,51000,51000,51000,0
20231102,181000,40240203800,51000,51000,51000,51000,0
20231102,180900,40240203800,51000,51000,51000,51000,0
20231102,180800,40240203800,51000,51000,51000,51000,0
20231102,180700,40240203800,51000,51000,51000,51000,114851
20231102,180600,40240203800,51000,51000,51000,51000,0
20231102,180500,40240203800,51000,51000,51000,51000,0
20231102,180400,40240203800,51000,51000,51000,51000,0
20231102,180300,40240203800,51000,51000,51000,51000,0
20231102,180200,40240203800,51000,51000,51000,51000,0
20231102,180100,40240203800,51000,51000,51000,51000,0
20231102,180000,40240203800,51000,51000,51000,51000,0
20231102,175900,40240203800,51000,51000,51000,51000,0
20231102,175800,40240203800,51000,51000,51000,51000,0
20231102,175700,40240203800,51000,51000,51000,51000,0
20231102,175600,40240203800,51000,51000,51000,51000,0
20231102,175500,40240203800,51000,51000,51000,51000,0
20231102,175400,40240203800,51000,51000,51000,51000,0
20231102,175300,40240203800,51000,51000,51000,51000,0
20231102,175200,40240203800,51000,51000,51000,51000,0
20231102,175100,40240203800,51000,51000,51000,51000,0
20231102,175000,40240203800,51000,51000,51000,51000,0
20231102,174900,40240203800,51000,51000,51000,51000,0
20231102,174800,40240203800,51000,51000,51000,51000,0
20231102,174700,40240203800,51000,51000,51000,51000,0
20231102,174600,40240203800,51000,51000,51000,51000,0
20231102,174500,40240203800,51000,51000,51000,51000,0
20231102,174400,40240203800,51000,51000,51000,51000,0
20231102,174300,40240203800,51000,51000,51000,51000,0
20231102,174200,40240203800,51000,51000,51000,51000,0
20231102,174100,40240203800,51000,51000,51000,51000,0
20231102,174000,40240203800,51000,51000,51000,51000,0
20231102,173900,40240203800,51000,51000,51000,51000,0
20231102,173800,40240203800,51000,51000,51000,51000,0
20231102,173700,40240203800,51000,51000,51000,51000,114851
20231102,173600,40240203800,51000,51000,51000,51000,0
20231102,173500,40240203800,51000,51000,51000,51000,0
20231102,173400,40240203800,51000,51000,51000,51000,0
20231102,173300,40240203800,51000,51000,51000,51000,0
20231102,173200,40240203800,51000,51000,51000,51000,0
20231102,173100,40240203800,51000,51000,51000,51000,0
20231102,173000,40240203800,51000,51000,51000,51000,0
20231102,172900,40240203800,51000,51000,51000,51000,0
20231102,172800,40240203800,51000,51000,51000,51000,0
20231102,172700,40240203800,51000,51000,51000,51000,0
20231102,172600,40240203800,51000,51000,51000,51000,0
20231102,172500,40240203800,51000,51000,51000,51000,0
20231102,172400,40240203800,51000,51000,51000,51000,0
20231102,172300,40240203800,51000,51000,51000,51000,0
20231102,172200,40240203800,51000,51000,51000,51000,0
20231102,172100,40240203800,51000,51000,51000,51000,0
20231102,172000,40240203800,51000,51000,51000,51000,0
20231102,171900,40240203800,51000,51000,51000,51000,0
20231102,171800,40240203800,51000,51000,51000,51000,0
20231102,171700,40240203800,51000,51000,51000,51000,0
20231102,171600,40240203800,51000,51000,51000,51000,0
20231102,171500,40240203800,51000,51000,51000,51000,0
20231102,171400,40240203800,51000,51000,51000,51000,0
20231102,171300,40240203800,51000,51000,51000,51000,0
20231102,171200,40240203800,51000,51000,51000,51000,0
20231102,171100,40240203800,51000,51000,51000,51000,0
20231102,171000,40240203800,51000,51000,51000,51000,0
20231102,170900,40240203800,51000,51000,51000,51000,0
20231102,170800,40240203800,51000,51000,51000,51000,0
20231102,170700,40240203800,51000,51000,51000,51000,114851
20231102,170600,40240203800,51000,51000,51000,51000,0
20231102,170500,40240203800,51000,51000,51000,51000,0
20231102,170400,40240203800,51000,51000,51000,51000,0
20231102,170300,40240203800,51000,51000,51000,51000,0
20231102,170200,40240203800,51000,51000,51000,51000,0
20231102,170100,40240203800,51000,51000,51000,51000,0
20231102,170000,40240203800,51000,51000,51000,51000,0
20231102,165900,40240203800,51000,51000,51000,51000,0
20231102,165800,40240203800,51000,51000,51000,51000,0
20231102,165700,40240203800,51000,51000,51000,51000,0
20231102,165600,40240203800,51000,51000,51000,51000,0
20231102,165500,40240203800,51000,51000,51000,51000,0
20231102,165400,40240203800,51000,51000,51000,51000,0
20231102,165300,40240203800,51000,51000,51000,51000,0
20231102,165200,40240203800,51000,51000,51000,51000,0
20231102,165100,40240203800,51000,51000,51000,51000,0
20231102,165000,40240203800,51000,51000,51000,51000,0
20231102,164900,40240203800,51000,51000,51000,51000,0
20231102,164800,40240203800,51000,51000,51000,51000,0
20231102,164700,40240203800,51000,51000,51000,51000,0
20231102,164600,40240203800,51000,51000,51000,51000,0
20231102,164500,40240203800,51000,51000,51000,51000,0
20231102,164400,40240203800,51000,51000,51000,51000,0
20231102,164300,40240203800,51000,51000,51000,51000,0
20231102,164200,40240203800,51000,51000,51000,51000,0
20231102,164100,40240203800,51000,51000,51000,51000,0
20231102,164000,40240203800,51000,51000,51000,51000,0
20231102,163900,40240203800,51000,51000,51000,51000,0
20231102,163800,40240203800,51000,51000,51000,51000,0
20231102,163700,40240203800,51000,51000,51000,51000,114851
20231102,163600,40240203800,51000,51000,51000,51000,0
20231102,163500,40240203800,51000,51000,51000,51000,0
20231102,163400,40240203800,51000,51000,51000,51000,0
20231102,163300,40240203800,51000,51000,51000,51000,0
20231102,163200,40240203800,51000,51000,51000,51000,0
20231102,163100,40240203800,51000,51000,51000,51000,0
20231102,163000,40240203800,51000,51000,51000,51000,0
20231102,162900,40240203800,51000,51000,51000,51000,0
20231102,162800,40240203800,51000,51000,51000,51000,0
20231102,162700,40240203800,51000,51000,51000,51000,0
20231102,162600,40240203800,51000,51000,51000,51000,0
20231102,162500,40240203800,51000,51000,51000,51000,0
20231102,162400,40240203800,51000,51000,51000,51000,0
20231102,162300,40240203800,51000,51000,51000,51000,0
20231102,162200,40240203800,51000,51000,51000,51000,0
20231102,162100,40240203800,51000,51000,51000,51000,0
20231102,162000,40240203800,51000,51000,51000,51000,0
20231102,161900,40240203800,51000,51000,51000,51000,0
20231102,161800,40240203800,51000,51000,51000,51000,0
20231102,161700,40240203800,51000,51000,51000,51000,0
20231102,161600,40240203800,51000,51000,51000,51000,0
20231102,161500,40240203800,51000,51000,51000,51000,0
20231102,161400,40240203800,51000,51000,51000,51000,0
20231102,161300,40240203800,51000,51000,51000,51000,0
20231102,161200,40240203800,51000,51000,51000,51000,0
20231102,161100,40240203800,51000,51000,51000,51000,0
20231102,161000,40240203800,51000,51000,51000,51000,0
20231102,160900,40240203800,51000,51000,51000,51000,0
20231102,160800,40240203800,51000,51000,51000,51000,0
20231102,160700,40240203800,51000,51000,51000,51000,114851
20231102,160600,40240203800,51000,51000,51000,51000,0
20231102,160500,40240203800,51000,51000,51000,51000,0
20231102,160400,40240203800,51000,51000,51000,51000,0
20231102,160300,40240203800,51000,51000,51000,51000,0
20231102,160200,40240203800,51000,51000,51000,51000,0
20231102,160100,40240203800,51000,51000,51000,51000,0
20231102,160000,40240203800,51000,51000,51000,51000,0
20231102,155900,40240203800,51000,51000,51000,51000,0
20231102,155800,40240203800,51000,51000,51000,51000,0
20231102,155700,40240203800,51000,51000,51000,51000,0
20231102,155600,40240203800,51000,51000,51000,51000,0
20231102,155500,40240203800,51000,51000,51000,51000,0
20231102,155400,40240203800,51000,51000,51000,51000,0
20231102,155300,40240203800,51000,51000,51000,51000,0
20231102,155200,40240203800,51000,51000,51000,51000,0
20231102,155100,40240203800,51000,51000,51000,51000,0
20231102,155000,40240203800,51000,51000,51000,51000,0
20231102,154900,40240203800,51000,51000,51000,51000,0
20231102,154800,40240203800,51000,51000,51000,51000,0
20231102,154700,40240203800,51000,51000,51000,51000,0
20231102,154600,40240203800,51000,51000,51000,51000,0
20231102,154500,40240203800,51000,51000,51000,51000,0
20231102,154400,40240203800,51000,51000,51000,51000,0
20231102,154300,40240203800,51000,51000,51000,51000,0
20231102,154200,40240203800,51000,51000,51000,51000,0
20231102,154100,40240203800,51000,51000,51000,51000,0
20231102,154000,40240203800,51000,51000,51000,51000,0
20231102,153900,40240203800,51000,51000,51000,51000,0
20231102,153800,40240203800,51000,51000,51000,51000,0
20231102,153700,40240203800,51000,51000,51000,51000,114851
20231102,153600,40240203800,51000,51000,51000,51000,0
20231102,153500,40240203800,51000,51000,51000,51000,0
20231102,153400,40240203800,51000,51000,51000,51000,0
20231102,153300,40240203800,51000,51000,51000,51000,0
20231102,153200,40240203800,51000,51000,51000,51000,0
20231102,153100,40240203800,51000,51000,51000,51000,0
20231102,153000,40240203800,51000,51000,51000,51000,114851
20231102,152900,34382802800,51100,51100,51100,51100,0
20231102,152800,34382802800,51100,51100,51100,51100,0
20231102,152700,34382802800,51100,51100,51100,51100,0
20231102,152600,34382802800,51100,51100,51100,51100,0
20231102,152500,34382802800,51100,51100,51100,51100,0
20231102,152400,34382802800,51100,51100,51100,51100,0
20231102,152300,34382802800,51100,51100,51100,51100,0
20231102,152200,34382802800,51100,51100,51100,51100,0
20231102,152100,34382802800,51100,51100,51100,51100,0
20231102,152000,34382802800,51100,51100,51100,51100,0
20231102,151900,34382802800,51100,51200,51200,51100,1183
20231102,151800,34322303000,51200,51100,51200,51100,924
20231102,151700,34274995700,51100,51200,51200,51100,1744
20231102,151600,34185835700,51200,51100,51200,51000,2122
20231102,151500,34077382000,51100,51000,51100,51000,461
20231102,151400,34053850600,51100,51100,51100,51000,460
20231102,151300,34030345800,51100,51000,51100,50900,3203
20231102,151200,33866938500,51000,50900,51000,50900,212
20231102,151100,33856133700,51000,50900,51000,50900,573
20231102,151000,33826941100,51000,50900,51000,50900,1424
20231102,150900,33754441600,51000,50900,51000,50900,1121
20231102,150800,33697284100,51000,50900,51000,50800,8529
20231102,150700,33263251700,51000,51000,51000,50900,8804
20231102,150600,32814328300,51000,51000,51100,51000,5086
20231102,150500,32554940400,51100,51100,51100,51000,234
20231102,150400,32542987200,51000,51100,51100,51000,613
20231102,150300,32511687600,51100,51000,51100,51000,691
20231102,150200,32476413400,51100,51000,51100,51000,1110
20231102,150100,32419774800,51000,51000,51100,51000,446
20231102,150000,32397003100,51100,51000,51100,51000,445
20231102,145900,32374289000,51000,51000,51100,51000,1104
20231102,145800,32317969500,51000,51000,51100,51000,592
20231102,145700,32287758700,51000,51000,51100,51000,1092
20231102,145600,32232033800,51000,51100,51200,51000,1773
20231102,145500,32141443800,51100,51100,51200,51100,754
20231102,145400,32102889900,51200,51100,51200,51100,926
20231102,145300,32055528900,51100,51200,51200,51100,993
20231102,145200,32004778500,51200,51100,51200,51100,753
20231102,145100,31966296100,51100,51100,51200,51100,957
20231102,145000,31917367800,51100,51200,51200,51100,1344
20231102,144900,31848611900,51200,51100,51200,51100,1109
20231102,144800,31791912700,51100,51100,51200,51100,1046
20231102,144700,31738430000,51200,51100,51300,51100,3548
20231102,144600,31556827800,51100,51200,51200,51100,859
20231102,144500,31512899600,51200,51100,51200,51100,607
20231102,144400,31481879900,51200,51100,51200,51100,1187
20231102,144300,31421202000,51100,51100,51200,51100,1011
20231102,144200,31369515800,51100,51100,51200,51100,863
20231102,144100,31325370600,51100,51200,51200,51100,2574
20231102,144000,31193755900,51100,51100,51200,51100,1877
20231102,143900,31097835600,51100,51100,51200,51100,1019
20231102,143800,31045728200,51100,51100,51200,51100,1671
20231102,143700,30960235700,51100,51200,51200,51100,957
20231102,143600,30911305600,51100,51100,51200,51100,1013
20231102,143500,30859540200,51100,51100,51200,51100,1556
20231102,143400,30779903700,51100,51100,51200,51100,991
20231102,143300,30729239100,51200,51100,51200,51100,1046
20231102,143200,30675766000,51100,51200,51200,51100,1663
20231102,143100,30590688800,51200,51100,51200,51100,792
20231102,143000,30550212100,51100,51100,51200,51100,2400
20231102,142900,30427410700,51100,51100,51200,51100,1132
20231102,142800,30369549900,51100,51100,51200,51100,1624
20231102,142700,30286456100,51100,51100,51200,51100,847
20231102,142600,30243138400,51100,51100,51200,51100,1251
20231102,142500,30179172900,51100,51100,51200,51100,980
20231102,142400,30129065900,51200,51100,51200,51100,893
20231102,142300,30083419200,51100,51200,51200,51100,709
20231102,142200,30047159500,51100,51100,51200,51100,848
20231102,142100,30003825600,51100,51100,51200,51100,1369
20231102,142000,29933830100,51100,51100,51200,51100,1013
20231102,141900,29882033600,51100,51100,51200,51100,730
20231102,141800,29844730400,51100,51100,51200,51100,862
20231102,141700,29800651100,51200,51200,51300,51100,4843
20231102,141600,29552806200,51200,51200,51300,51200,1176
20231102,141500,29492562600,51200,51200,51300,51200,1173
20231102,141400,29432464000,51200,51100,51200,51100,1921
20231102,141300,29334136600,51100,51100,51200,51100,1299
20231102,141200,29267711100,51100,51100,51200,51100,752
20231102,141100,29229282900,51100,51200,51200,51100,1838
20231102,141000,29135212000,51100,51100,51200,51100,740
20231102,140900,29097397700,51100,51100,51200,51100,1326
20231102,140800,29029602900,51100,51100,51200,51100,1021
20231102,140700,28977384800,51100,51100,51200,51100,875
20231102,140600,28932636500,51100,51100,51200,51100,1367
20231102,140500,28862725700,51100,51100,51200,51100,726
20231102,140400,28825625900,51100,51200,51200,51100,2039
20231102,140300,28721323600,51100,51100,51200,51100,501
20231102,140200,28695714200,51100,51100,51200,51100,1334
20231102,140100,28627504300,51100,51100,51200,51100,659
20231102,140000,28593828500,51200,51100,51200,51100,667
20231102,135900,28559722400,51100,51100,51200,51100,1000
20231102,135800,28508608700,51200,51100,51200,51100,3858
20231102,135700,28311422800,51100,51100,51200,51100,975
20231102,135600,28261571200,51100,51100,51200,51100,545
20231102,135500,28233718900,51100,51100,51200,51100,730
20231102,135400,28196386800,51100,51100,51200,51100,1168
20231102,135300,28136689300,51100,51100,51200,51100,1678
20231102,135200,28050913700,51100,51200,51300,51100,1915
20231102,135100,27952873000,51300,51200,51300,51200,1453
20231102,135000,27878447900,51200,51300,51300,51200,1859
20231102,134900,27783148600,51200,51300,51300,51200,845
20231102,134800,27739856400,51200,51200,51300,51200,706
20231102,134700,27703708000,51200,51300,51300,51200,772
20231102,134600,27664146300,51200,51200,51300,51200,473
20231102,134500,27639927500,51200,51200,51300,51200,865
20231102,134400,27595617600,51300,51200,51300,51200,1472
20231102,134300,27520162000,51300,51400,51400,51200,1705
20231102,134200,27432677100,51300,51300,51400,51300,1690
20231102,134100,27345978800,51300,51300,51400,51300,798
20231102,134000,27305016000,51300,51400,51400,51300,517
20231102,133900,27278492600,51400,51300,51400,51300,1849
20231102,133800,27183498600,51300,51300,51400,51300,592
20231102,133700,27153105500,51400,51300,51400,51300,108
20231102,133600,27147564400,51300,51300,51400,51300,1531
20231102,133500,27068915400,51300,51200,51300,51200,1038
20231102,133400,27015718000,51200,51300,51300,51200,461
20231102,133300,26992091000,51200,51300,51300,51200,325
20231102,133200,26975436400,51200,51200,51300,51200,1489
20231102,133100,26899106700,51200,51400,51500,51200,3134
20231102,133000,26738201600,51500,51400,51500,51300,257
20231102,132900,26725002500,51300,51400,51400,51300,528
20231102,132800,26697887800,51300,51300,51500,51300,1470
20231102,132700,26622369300,51400,51300,51400,51300,982
20231102,132600,26571917800,51300,51300,51400,51300,262
20231102,132500,26558475200,51300,51400,51400,51300,883
20231102,132400,26513130800,51400,51300,51400,51300,421
20231102,132300,26491527000,51400,51300,51400,51300,598
20231102,132200,26460815700,51300,51300,51400,51300,904
20231102,132100,26414360800,51300,51300,51400,51300,792
20231102,132000,26373690700,51300,51400,51400,51300,1051
20231102,131900,26319697000,51300,51300,51400,51300,192
20231102,131800,26309843700,51300,51300,51400,51300,1256
20231102,131700,26245361100,51300,51300,51400,51300,204
20231102,131600,26234884600,51400,51300,51400,51300,1709
20231102,131500,26147090400,51400,51300,51400,51300,388
20231102,131400,26127185600,51300,51300,51400,51300,769
20231102,131300,26087677100,51300,51400,51400,51300,1030
20231102,131200,26034760400,51300,51400,51400,51300,725
20231102,131100,25997537800,51300,51300,51400,51300,1239
20231102,131000,25933896800,51300,51400,51400,51300,662
20231102,130900,25899902900,51300,51300,51400,51300,344
20231102,130800,25882232600,51300,51400,51400,51300,835
20231102,130700,25839395900,51400,51400,51400,51300,362
20231102,130600,25820801300,51300,51300,51400,51300,369
20231102,130500,25801858300,51300,51200,51300,51200,1743
20231102,130400,25712488300,51200,51300,51300,51200,238
20231102,130300,25700291000,51200,51300,51300,51200,709
20231102,130200,25663952300,51300,51200,51300,51200,816
20231102,130100,25622118100,51200,51200,51300,51200,732
20231102,130000,25584620600,51300,51200,51300,51200,527
20231102,125900,25557602400,51200,51200,51300,51200,1485
20231102,125800,25481447700,51300,51300,51300,51200,787
20231102,125700,25441111400,51400,51200,51400,51200,979
20231102,125600,25390928100,51200,51200,51300,51200,502
20231102,125500,25365205600,51200,51200,51300,51200,323
20231102,125400,25348657600,51200,51200,51400,51200,1659
20231102,125300,25263577000,51200,51300,51300,51200,880
20231102,125200,25218491900,51200,51300,51300,51200,294
20231102,125100,25203424400,51200,51300,51400,51200,4813
20231102,125000,24956419700,51200,51200,51300,51200,429
20231102,124900,24934453300,51200,51300,51300,51200,611
20231102,124800,24903139000,51200,51300,51300,51200,689
20231102,124700,24867842600,51200,51400,51400,51200,917
20231102,124600,24820760500,51400,51300,51400,51300,122
20231102,124500,24814501700,51300,51200,51400,51200,2077
20231102,124400,24707929200,51300,51300,51300,51200,1898
20231102,124300,24610623100,51300,51200,51300,51200,338
20231102,124200,24593304600,51200,51200,51300,51200,869
20231102,124100,24548786800,51300,51100,51300,51100,933
20231102,124000,24500989800,51400,51100,51500,51100,24115
20231102,123900,23265884400,51100,51100,51200,51100,301
20231102,123800,23250497900,51100,51100,51200,51100,2180
20231102,123700,23139073400,51100,51200,51200,51100,1949
20231102,123600,23039371500,51200,51200,51200,51100,565
20231102,123500,23010488900,51100,51100,51200,51100,805
20231102,123400,22969307700,51100,51100,51200,51100,642
20231102,123300,22936500300,51100,51100,51200,51100,1905
20231102,123200,22839127500,51100,51200,51200,51100,768
20231102,123100,22799856400,51100,51200,51200,51100,1921
20231102,123000,22701664300,51100,51100,51200,51100,724
20231102,122900,22664653800,51100,51100,51200,51100,460
20231102,122800,22641113200,51100,51100,51200,51100,1222
20231102,122700,22578635200,51100,51100,51200,51100,1260
20231102,122600,22514248300,51200,51100,51200,51100,941
20231102,122500,22466122700,51100,51200,51200,51100,570
20231102,122400,22436969300,51200,51100,51200,51100,877
20231102,122300,22392120300,51200,51100,51200,51100,729
20231102,122200,22354867900,51200,51100,51200,51100,686
20231102,122100,22319788700,51100,51100,51200,51100,658
20231102,122000,22286154400,51100,51100,51200,51100,2261
20231102,121900,22170498200,51100,51200,51200,51100,585
20231102,121800,22140579700,51200,51100,51200,51100,991
20231102,121700,22089934900,51200,51100,51200,51100,4987
20231102,121600,21835060600,51100,51200,51200,51100,1234
20231102,121500,21771890400,51300,51200,51300,51200,1021
20231102,121400,21719588800,51200,51300,51300,51200,428
20231102,121300,21697660900,51200,51200,51300,51200,454
20231102,121200,21674382200,51200,51200,51300,51200,503
20231102,121100,21648627800,51300,51200,51300,51200,758
20231102,121000,21609789100,51200,51300,51300,51200,717
20231102,120900,21573044400,51200,51200,51300,51100,824
20231102,120800,21530859000,51100,51200,51300,51100,2168
20231102,120700,21419851000,51200,51200,51300,51200,4010
20231102,120600,21214531800,51200,51300,51400,51200,1758
20231102,120500,21124373300,51400,51300,51400,51300,380
20231102,120400,21104878500,51400,51300,51400,51300,677
20231102,120300,21070116100,51300,51300,51400,51300,669
20231102,120200,21035793900,51400,51400,51400,51300,738
20231102,120100,20997892700,51300,51300,51400,51300,620
20231102,120000,20966044300,51300,51400,51400,51300,1104
20231102,115900,20909402000,51300,51400,51400,51300,988
20231102,115800,20858670000,51300,51300,51400,51300,276
20231102,115700,20844495600,51300,51300,51400,51300,922
20231102,115600,20797174700,51400,51400,51400,51300,413
20231102,115500,20775979000,51400,51300,51400,51300,1043
20231102,115400,20722380900,51300,51300,51400,51300,843
20231102,115300,20679124900,51300,51400,51400,51300,419
20231102,115200,20657605200,51300,51300,51400,51300,995
20231102,115100,20606532100,51300,51300,51400,51300,627
20231102,115000,20574351700,51300,51400,51500,51300,1592
20231102,114900,20492493100,51500,51400,51500,51400,1129
20231102,114800,20434460600,51300,51400,51400,51300,745
20231102,114700,20396206400,51300,51400,51400,51300,743
20231102,114600,20358063100,51300,51300,51400,51300,2113
20231102,114500,20249484100,51300,51200,51300,51200,912
20231102,114400,20202709900,51200,51300,51300,51200,1000
20231102,114300,20151468900,51300,51200,51300,51200,800
20231102,114200,20110467400,51300,51300,51300,51200,585
20231102,114100,20080494200,51200,51200,51300,51200,1248
20231102,114000,20016511500,51200,51200,51300,51200,549
20231102,113900,19988391600,51200,51200,51300,51200,781
20231102,113800,19948373500,51300,51300,51300,51200,1070
20231102,113700,19893528100,51200,51300,51300,51200,804
20231102,113600,19852309600,51200,51200,51300,51200,930
20231102,113500,19804664300,51300,51200,51300,51200,1378
20231102,113400,19733982200,51200,51200,51300,51200,977
20231102,113300,19683914000,51300,51200,51300,51200,1689
20231102,113200,19597315100,51200,51200,51300,51200,1651
20231102,113100,19512672600,51200,51200,51300,51200,271
20231102,113000,19498792400,51200,51200,51300,51200,827
20231102,112900,19456420800,51200,51200,51300,51200,774
20231102,112800,19416773000,51200,51300,51300,51200,831
20231102,112700,19374168400,51300,51400,51400,51200,5572
20231102,112600,19088334800,51300,51300,51400,51300,391
20231102,112500,19068266400,51400,51400,51500,51300,3689
20231102,112400,18878620100,51400,51400,51500,51400,2186
20231102,112300,18766077300,51400,51400,51500,51400,554
20231102,112200,18737577000,51400,51400,51500,51400,307
20231102,112100,18721792900,51400,51600,51600,51400,9011
20231102,112000,18257873900,51500,51500,51600,51500,935
20231102,111900,18209685400,51500,51500,51600,51500,1522
20231102,111800,18131178900,51500,51500,51600,51500,2068
20231102,111700,18024509300,51500,51600,51600,51500,706
20231102,111600,17988116600,51500,51600,51600,51500,2686
20231102,111500,17849569200,51500,51500,51600,51500,2344
20231102,111400,17728690000,51500,51500,51600,51500,948
20231102,111300,17679830300,51500,51500,51600,51500,391
20231102,111200,17659689100,51600,51500,51600,51500,1229
20231102,111100,17596301700,51500,51500,51600,51500,780
20231102,111000,17556131000,51600,51500,51600,51500,1321
20231102,110900,17488028400,51500,51500,51600,51500,693
20231102,110800,17452315400,51500,51500,51600,51500,300
20231102,110700,17436865000,51500,51600,51600,51500,3767
20231102,110600,17242662500,51600,51600,51700,51500,4311
20231102,110500,17020246100,51600,51700,51700,51600,354
20231102,110400,17001955900,51600,51600,51700,51600,490
20231102,110300,16976666600,51600,51600,51700,51600,1653
20231102,110200,16891328000,51600,51600,51700,51600,335
20231102,110100,16874036300,51600,51500,51700,51500,4263
20231102,110000,16654077500,51500,51500,51600,51500,403
20231102,105900,16633299000,51500,51500,51600,51500,791
20231102,105800,16592548100,51600,51500,51600,51500,708
20231102,105700,16556052800,51500,51500,51600,51500,665
20231102,105600,16521804900,51500,51500,51600,51500,887
20231102,105500,16476097700,51600,51600,51600,51400,1407
20231102,105400,16403556500,51400,51500,51600,51400,3603
20231102,105300,16217974900,51600,51500,51600,51500,2852
20231102,105200,16071063900,51500,51500,51600,51500,2001
20231102,105100,15967970400,51500,51500,51600,51500,832
20231102,105000,15925085500,51500,51500,51600,51500,943
20231102,104900,15876455900,51500,51600,51600,51500,934
20231102,104800,15828302800,51500,51500,51600,51500,307
20231102,104700,15812477200,51500,51500,51600,51500,3271
20231102,104600,15643766100,51500,51500,51600,51500,455
20231102,104500,15620330600,51600,51600,51600,51500,1026
20231102,104400,15567414100,51500,51500,51600,51500,623
20231102,104300,15535309000,51600,51500,51600,51500,3198
20231102,104200,15370368700,51500,51600,51700,51500,5532
20231102,104100,15084981300,51600,51600,51700,51600,1365
20231102,104000,15014423700,51700,51600,51700,51600,2039
20231102,103900,14909050600,51600,51600,51700,51600,661
20231102,103800,14874925100,51600,51500,51700,51500,3361
20231102,103700,14701479800,51500,51500,51600,51500,581
20231102,103600,14671545200,51500,51500,51600,51500,679
20231102,103500,14636544600,51500,51500,51600,51500,289
20231102,103400,14621660900,51500,51500,51600,51500,507
20231102,103300,14595524700,51500,51600,51600,51500,1685
20231102,103200,14508607200,51600,51700,51700,51500,5642
20231102,103100,14217536000,51600,51600,51700,51600,915
20231102,103000,14170303600,51700,51600,51700,51600,164
20231102,102900,14161835600,51600,51600,51700,51600,694
20231102,102800,14125984100,51700,51700,51700,51600,456
20231102,102700,14102448100,51700,51700,51700,51600,906
20231102,102600,14055652300,51600,51700,51800,51600,2057
20231102,102500,13949276400,51800,51700,51800,51700,2876
20231102,102400,13800506600,51700,51600,51700,51600,782
20231102,102300,13760115700,51600,51600,51700,51600,330
20231102,102200,13743066400,51700,51600,51700,51600,1449
20231102,102100,13668218900,51600,51600,51700,51600,274
20231102,102000,13654072100,51600,51600,51700,51600,598
20231102,101900,13623187800,51700,51500,51700,51500,1601
20231102,101800,13540588300,51600,51500,51600,51500,683
20231102,101700,13505356500,51500,51500,51600,51400,762
20231102,101600,13466110400,51500,51600,51600,51400,628
20231102,101500,13433800500,51400,51500,51600,51400,3098
20231102,101400,13274261600,51500,51500,51500,51400,1881
20231102,101300,13177426600,51500,51400,51600,51400,2316
20231102,101200,13058139300,51400,51500,51700,51300,10442
20231102,101100,12520431000,51500,51500,51600,51500,833
20231102,101000,12477480800,51600,51500,51600,51500,1436
20231102,100900,12403424000,51500,51600,51700,51500,9119
20231102,100800,11933080100,51600,51600,51700,51600,1704
20231102,100700,11845122900,51600,51600,51700,51600,446
20231102,100600,11822092100,51700,51600,51700,51600,845
20231102,100500,11778446500,51600,51700,51700,51600,1282
20231102,100400,11712289200,51600,51600,51700,51600,1142
20231102,100300,11653323300,51700,51700,51800,51600,4624
20231102,100200,11414277700,51700,51700,51800,51700,861
20231102,100100,11369727800,51700,51700,51800,51700,511
20231102,100000,11343303900,51700,51700,51800,51700,1323
20231102,095900,11274869400,51800,51800,51800,51700,856
20231102,095800,11230557900,51700,51900,51900,51700,5372
20231102,095700,10952355100,51800,51800,51900,51800,792
20231102,095600,10911279000,51800,51900,51900,51800,1852
20231102,095500,10815212100,51800,51900,51900,51800,1127
20231102,095400,10756778600,51900,51900,51900,51700,1489
20231102,095300,10679538400,51900,51800,51900,51700,1060
20231102,095200,10624650100,51700,51700,51800,51700,854
20231102,095100,10580458600,51800,51800,51800,51700,1274
20231102,095000,10514534100,51800,51900,51900,51700,1320
20231102,094900,10446195500,51700,51800,51900,51700,2027
20231102,094800,10341241400,51700,51800,51900,51700,870
20231102,094700,10296190200,51800,51800,51800,51700,652
20231102,094600,10262437100,51700,51700,51800,51700,727
20231102,094500,10224806900,51700,51800,51900,51700,1783
20231102,094400,10132449900,51800,51800,51800,51600,3027
20231102,094300,9975831000,51800,51700,51900,51600,3405
20231102,094200,9799757100,51700,51600,51700,51600,3844
20231102,094100,9601263500,51700,51700,51700,51600,2869
20231102,094000,9453001600,51600,51600,51700,51600,429
20231102,093900,9430855500,51600,51600,51700,51600,3626
20231102,093800,9243604000,51500,51700,51800,51500,5460
20231102,093700,8961587200,51800,51900,52000,51700,6022
20231102,093600,8649524300,51800,51800,51900,51800,408
20231102,093500,8628369000,51800,51700,51800,51700,1800
20231102,093400,8535182600,51700,51800,51800,51700,492
20231102,093300,8509725100,51800,51800,51800,51700,787
20231102,093200,8468979400,51800,51800,51900,51700,6259
20231102,093100,8144776500,51900,51800,51900,51800,303
20231102,093000,8129069700,51900,51900,51900,51800,602
20231102,092900,8097856200,51900,51900,52000,51800,5937
20231102,092800,7789763000,52000,51900,52000,51900,734
20231102,092700,7751632600,51900,51900,52100,51900,2085
20231102,092600,7643210100,52000,52000,52000,51900,775
20231102,092500,7602917500,52000,52000,52100,51900,5634
20231102,092400,7309903800,52000,52000,52100,51900,766
20231102,092300,7270073200,52000,51900,52100,51900,1450
20231102,092200,7194691700,51900,52100,52100,51900,5325
20231102,092100,6917787700,52000,52100,52100,52000,2564
20231102,092000,6784378000,52000,51900,52000,51900,2700
20231102,091900,6644096500,51900,52000,52100,51900,2510
20231102,091800,6513595400,52000,52100,52100,51900,2797
20231102,091700,6368153300,52100,52000,52200,52000,3768
20231102,091600,6172026800,52000,52100,52100,51900,6488
20231102,091500,5834280500,52100,52000,52100,51900,2126
20231102,091400,5723738400,52000,52100,52100,51900,6325
20231102,091300,5394831700,52100,52200,52200,52000,4504
20231102,091200,5160189200,52200,52100,52200,52100,784
20231102,091100,5119296900,52200,52000,52200,52000,1799
20231102,091000,5025586300,52000,52100,52200,52000,3277
20231102,090900,4854881300,52100,52200,52200,51900,10588
20231102,090800,4303021700,52200,52300,52300,52200,3777
20231102,090700,4105829900,52300,52200,52300,52200,1422
20231102,090600,4031494400,52200,52000,52300,52000,11834
20231102,090500,3413804600,52100,52000,52100,51900,2494
20231102,090400,3284070700,52000,51900,52200,51900,24746
20231102,090300,1996839000,52000,52000,52000,51900,1528
20231102,090200,1917462400,51900,51900,52000,51900,783
20231102,090100,1876804000,52000,52000,52100,51900,8877
20231102,090000,1415221500,52000,51700,52200,51700,27287