KissMeData/000270/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,183000,106400015800,78500,78500,78500,78500,136709
20231102,182900,106400015800,78500,78500,78500,78500,0
20231102,182800,106400015800,78500,78500,78500,78500,0
20231102,182700,106400015800,78500,78500,78500,78500,0
20231102,182600,106400015800,78500,78500,78500,78500,0
20231102,182500,106400015800,78500,78500,78500,78500,0
20231102,182400,106400015800,78500,78500,78500,78500,0
20231102,182300,106400015800,78500,78500,78500,78500,0
20231102,182200,106400015800,78500,78500,78500,78500,0
20231102,182100,106400015800,78500,78500,78500,78500,0
20231102,182000,106400015800,78500,78500,78500,78500,0
20231102,181900,106400015800,78500,78500,78500,78500,0
20231102,181800,106400015800,78500,78500,78500,78500,0
20231102,181700,106400015800,78500,78500,78500,78500,0
20231102,181600,106400015800,78500,78500,78500,78500,0
20231102,181500,106400015800,78500,78500,78500,78500,0
20231102,181400,106400015800,78500,78500,78500,78500,0
20231102,181300,106400015800,78500,78500,78500,78500,0
20231102,181200,106400015800,78500,78500,78500,78500,0
20231102,181100,106400015800,78500,78500,78500,78500,0
20231102,181000,106400015800,78500,78500,78500,78500,0
20231102,180900,106400015800,78500,78500,78500,78500,0
20231102,180800,106400015800,78500,78500,78500,78500,0
20231102,180700,106400015800,78500,78500,78500,78500,0
20231102,180600,106400015800,78500,78500,78500,78500,0
20231102,180500,106400015800,78500,78500,78500,78500,0
20231102,180400,106400015800,78500,78500,78500,78500,0
20231102,180300,106400015800,78500,78500,78500,78500,0
20231102,180200,106400015800,78500,78500,78500,78500,0
20231102,180100,106400015800,78500,78500,78500,78500,0
20231102,180000,106400015800,78500,78500,78500,78500,136709
20231102,175900,106400015800,78500,78500,78500,78500,0
20231102,175800,106400015800,78500,78500,78500,78500,0
20231102,175700,106400015800,78500,78500,78500,78500,0
20231102,175600,106400015800,78500,78500,78500,78500,0
20231102,175500,106400015800,78500,78500,78500,78500,0
20231102,175400,106400015800,78500,78500,78500,78500,0
20231102,175300,106400015800,78500,78500,78500,78500,0
20231102,175200,106400015800,78500,78500,78500,78500,0
20231102,175100,106400015800,78500,78500,78500,78500,0
20231102,175000,106400015800,78500,78500,78500,78500,0
20231102,174900,106400015800,78500,78500,78500,78500,0
20231102,174800,106400015800,78500,78500,78500,78500,0
20231102,174700,106400015800,78500,78500,78500,78500,0
20231102,174600,106400015800,78500,78500,78500,78500,0
20231102,174500,106400015800,78500,78500,78500,78500,0
20231102,174400,106400015800,78500,78500,78500,78500,0
20231102,174300,106400015800,78500,78500,78500,78500,0
20231102,174200,106400015800,78500,78500,78500,78500,0
20231102,174100,106400015800,78500,78500,78500,78500,0
20231102,174000,106400015800,78500,78500,78500,78500,0
20231102,173900,106400015800,78500,78500,78500,78500,0
20231102,173800,106400015800,78500,78500,78500,78500,0
20231102,173700,106400015800,78500,78500,78500,78500,0
20231102,173600,106400015800,78500,78500,78500,78500,0
20231102,173500,106400015800,78500,78500,78500,78500,0
20231102,173400,106400015800,78500,78500,78500,78500,0
20231102,173300,106400015800,78500,78500,78500,78500,0
20231102,173200,106400015800,78500,78500,78500,78500,0
20231102,173100,106400015800,78500,78500,78500,78500,0
20231102,173000,106400015800,78500,78500,78500,78500,136709
20231102,172900,106400015800,78500,78500,78500,78500,0
20231102,172800,106400015800,78500,78500,78500,78500,0
20231102,172700,106400015800,78500,78500,78500,78500,0
20231102,172600,106400015800,78500,78500,78500,78500,0
20231102,172500,106400015800,78500,78500,78500,78500,0
20231102,172400,106400015800,78500,78500,78500,78500,0
20231102,172300,106400015800,78500,78500,78500,78500,0
20231102,172200,106400015800,78500,78500,78500,78500,0
20231102,172100,106400015800,78500,78500,78500,78500,0
20231102,172000,106400015800,78500,78500,78500,78500,0
20231102,171900,106400015800,78500,78500,78500,78500,0
20231102,171800,106400015800,78500,78500,78500,78500,0
20231102,171700,106400015800,78500,78500,78500,78500,0
20231102,171600,106400015800,78500,78500,78500,78500,0
20231102,171500,106400015800,78500,78500,78500,78500,0
20231102,171400,106400015800,78500,78500,78500,78500,0
20231102,171300,106400015800,78500,78500,78500,78500,0
20231102,171200,106400015800,78500,78500,78500,78500,0
20231102,171100,106400015800,78500,78500,78500,78500,0
20231102,171000,106400015800,78500,78500,78500,78500,0
20231102,170900,106400015800,78500,78500,78500,78500,0
20231102,170800,106400015800,78500,78500,78500,78500,0
20231102,170700,106400015800,78500,78500,78500,78500,0
20231102,170600,106400015800,78500,78500,78500,78500,0
20231102,170500,106400015800,78500,78500,78500,78500,0
20231102,170400,106400015800,78500,78500,78500,78500,0
20231102,170300,106400015800,78500,78500,78500,78500,0
20231102,170200,106400015800,78500,78500,78500,78500,0
20231102,170100,106400015800,78500,78500,78500,78500,0
20231102,170000,106400015800,78500,78500,78500,78500,136709
20231102,165900,106400015800,78500,78500,78500,78500,0
20231102,165800,106400015800,78500,78500,78500,78500,0
20231102,165700,106400015800,78500,78500,78500,78500,0
20231102,165600,106400015800,78500,78500,78500,78500,0
20231102,165500,106400015800,78500,78500,78500,78500,0
20231102,165400,106400015800,78500,78500,78500,78500,0
20231102,165300,106400015800,78500,78500,78500,78500,0
20231102,165200,106400015800,78500,78500,78500,78500,0
20231102,165100,106400015800,78500,78500,78500,78500,0
20231102,165000,106400015800,78500,78500,78500,78500,0
20231102,164900,106400015800,78500,78500,78500,78500,0
20231102,164800,106400015800,78500,78500,78500,78500,0
20231102,164700,106400015800,78500,78500,78500,78500,0
20231102,164600,106400015800,78500,78500,78500,78500,0
20231102,164500,106400015800,78500,78500,78500,78500,0
20231102,164400,106400015800,78500,78500,78500,78500,0
20231102,164300,106400015800,78500,78500,78500,78500,0
20231102,164200,106400015800,78500,78500,78500,78500,0
20231102,164100,106400015800,78500,78500,78500,78500,0
20231102,164000,106400015800,78500,78500,78500,78500,0
20231102,163900,106400015800,78500,78500,78500,78500,0
20231102,163800,106400015800,78500,78500,78500,78500,0
20231102,163700,106400015800,78500,78500,78500,78500,0
20231102,163600,106400015800,78500,78500,78500,78500,0
20231102,163500,106400015800,78500,78500,78500,78500,0
20231102,163400,106400015800,78500,78500,78500,78500,0
20231102,163300,106400015800,78500,78500,78500,78500,0
20231102,163200,106400015800,78500,78500,78500,78500,0
20231102,163100,106400015800,78500,78500,78500,78500,0
20231102,163000,106400015800,78500,78500,78500,78500,136709
20231102,162900,106400015800,78500,78500,78500,78500,0
20231102,162800,106400015800,78500,78500,78500,78500,0
20231102,162700,106400015800,78500,78500,78500,78500,0
20231102,162600,106400015800,78500,78500,78500,78500,0
20231102,162500,106400015800,78500,78500,78500,78500,0
20231102,162400,106400015800,78500,78500,78500,78500,0
20231102,162300,106400015800,78500,78500,78500,78500,0
20231102,162200,106400015800,78500,78500,78500,78500,0
20231102,162100,106400015800,78500,78500,78500,78500,0
20231102,162000,106400015800,78500,78500,78500,78500,0
20231102,161900,106400015800,78500,78500,78500,78500,0
20231102,161800,106400015800,78500,78500,78500,78500,0
20231102,161700,106400015800,78500,78500,78500,78500,0
20231102,161600,106400015800,78500,78500,78500,78500,0
20231102,161500,106400015800,78500,78500,78500,78500,0
20231102,161400,106400015800,78500,78500,78500,78500,0
20231102,161300,106400015800,78500,78500,78500,78500,0
20231102,161200,106400015800,78500,78500,78500,78500,0
20231102,161100,106400015800,78500,78500,78500,78500,0
20231102,161000,106400015800,78500,78500,78500,78500,0
20231102,160900,106400015800,78500,78500,78500,78500,0
20231102,160800,106400015800,78500,78500,78500,78500,0
20231102,160700,106400015800,78500,78500,78500,78500,0
20231102,160600,106400015800,78500,78500,78500,78500,0
20231102,160500,106400015800,78500,78500,78500,78500,0
20231102,160400,106400015800,78500,78500,78500,78500,0
20231102,160300,106400015800,78500,78500,78500,78500,0
20231102,160200,106400015800,78500,78500,78500,78500,0
20231102,160100,106400015800,78500,78500,78500,78500,0
20231102,160000,106400015800,78500,78500,78500,78500,136709
20231102,155900,106400015800,78500,78500,78500,78500,0
20231102,155800,106400015800,78500,78500,78500,78500,0
20231102,155700,106400015800,78500,78500,78500,78500,0
20231102,155600,106400015800,78500,78500,78500,78500,0
20231102,155500,106400015800,78500,78500,78500,78500,0
20231102,155400,106400015800,78500,78500,78500,78500,0
20231102,155300,106400015800,78500,78500,78500,78500,0
20231102,155200,106400015800,78500,78500,78500,78500,0
20231102,155100,106400015800,78500,78500,78500,78500,0
20231102,155000,106400015800,78500,78500,78500,78500,0
20231102,154900,106400015800,78500,78500,78500,78500,0
20231102,154800,106400015800,78500,78500,78500,78500,0
20231102,154700,106400015800,78500,78500,78500,78500,0
20231102,154600,106400015800,78500,78500,78500,78500,0
20231102,154500,106400015800,78500,78500,78500,78500,0
20231102,154400,106400015800,78500,78500,78500,78500,0
20231102,154300,106400015800,78500,78500,78500,78500,0
20231102,154200,106400015800,78500,78500,78500,78500,0
20231102,154100,106400015800,78500,78500,78500,78500,0
20231102,154000,106400015800,78500,78500,78500,78500,0
20231102,153900,106400015800,78500,78500,78500,78500,0
20231102,153800,106400015800,78500,78500,78500,78500,0
20231102,153700,106400015800,78500,78500,78500,78500,0
20231102,153600,106400015800,78500,78500,78500,78500,0
20231102,153500,106400015800,78500,78500,78500,78500,0
20231102,153400,106400015800,78500,78500,78500,78500,0
20231102,153300,106400015800,78500,78500,78500,78500,0
20231102,153200,106400015800,78500,78500,78500,78500,0
20231102,153100,106400015800,78500,78500,78500,78500,0
20231102,153000,106400015800,78500,78500,78500,78500,273418
20231102,152900,95668359300,78400,78400,78400,78400,0
20231102,152800,95668359300,78400,78400,78400,78400,0
20231102,152700,95668359300,78400,78400,78400,78400,0
20231102,152600,95668359300,78400,78400,78400,78400,0
20231102,152500,95668359300,78400,78400,78400,78400,0
20231102,152400,95668359300,78400,78400,78400,78400,0
20231102,152300,95668359300,78400,78400,78400,78400,0
20231102,152200,95668359300,78400,78400,78400,78400,0
20231102,152100,95668359300,78400,78400,78400,78400,0
20231102,152000,95668359300,78400,78400,78400,78400,0
20231102,151900,95668359300,78400,78400,78600,78400,6796
20231102,151800,95135009800,78500,78500,78500,78400,1267
20231102,151700,95035555600,78400,78500,78600,78400,2918
20231102,151600,94806494700,78500,78600,78600,78500,832
20231102,151500,94741146100,78600,78500,78600,78400,7243
20231102,151400,94172516200,78500,78300,78500,78300,4671
20231102,151300,93806269500,78300,78400,78400,78300,4488
20231102,151200,93454844400,78400,78400,78400,78300,192
20231102,151100,93439798100,78400,78400,78500,78300,9693
20231102,151000,92679857900,78400,78400,78400,78300,503
20231102,150900,92640446300,78400,78300,78400,78300,4684
20231102,150800,92273619000,78300,78100,78300,78100,1688
20231102,150700,92141548000,78300,78200,78300,78100,3705
20231102,150600,91851817000,78200,78400,78400,78200,6602
20231102,150500,91335014100,78400,78400,78400,78300,2877
20231102,150400,91109610100,78300,78500,78500,78300,12650
20231102,150300,90118125800,78400,78400,78500,78400,1090
20231102,150200,90032640800,78400,78500,78500,78400,2820
20231102,150100,89811328900,78400,78500,78500,78400,1381
20231102,150000,89703018900,78500,78500,78500,78400,1586
20231102,145900,89578668800,78400,78500,78500,78400,2438
20231102,145800,89387451800,78500,78400,78500,78400,2671
20231102,145700,89178001300,78500,78500,78500,78400,4897
20231102,145600,88793958000,78500,78500,78500,78400,1699
20231102,145500,88660619400,78500,78500,78500,78400,664
20231102,145400,88608538900,78400,78400,78500,78400,2216
20231102,145300,88434728000,78500,78500,78500,78400,2412
20231102,145200,88245465400,78500,78400,78500,78400,4884
20231102,145100,87862550900,78500,78500,78500,78400,2548
20231102,145000,87662719500,78500,78500,78500,78400,4090
20231102,144900,87341685400,78500,78400,78500,78300,3959
20231102,144800,87031246400,78500,78500,78500,78400,2517
20231102,144700,86833890800,78500,78400,78500,78400,1144
20231102,144600,86744192900,78400,78300,78500,78300,3849
20231102,144500,86442471600,78400,78500,78500,78300,10699
20231102,144400,85603705900,78400,78500,78500,78400,3265
20231102,144300,85347529600,78400,78400,78500,78400,1245
20231102,144200,85249862500,78400,78500,78500,78400,1808
20231102,144100,85108094400,78500,78500,78500,78400,765
20231102,144000,85048103700,78400,78500,78500,78400,967
20231102,143900,84972221200,78500,78500,78500,78400,1918
20231102,143800,84821782200,78400,78500,78500,78400,1427
20231102,143700,84709896700,78400,78500,78500,78400,1448
20231102,143600,84596268600,78500,78500,78500,78400,1575
20231102,143500,84472704600,78400,78400,78500,78400,1897
20231102,143400,84323852600,78500,78500,78500,78400,1757
20231102,143300,84185965400,78400,78500,78600,78400,6721
20231102,143200,83658489500,78500,78500,78600,78500,2831
20231102,143100,83436219300,78500,78500,78600,78500,647
20231102,143000,83385426600,78500,78600,78600,78500,2836
20231102,142900,83162708000,78500,78600,78600,78500,4769
20231102,142800,82788309700,78500,78500,78600,78400,3040
20231102,142700,82549604800,78500,78600,78600,78400,7497
20231102,142600,81961135000,78600,78400,78600,78400,11430
20231102,142500,81064421100,78400,78300,78400,78300,924
20231102,142400,80992057900,78300,78400,78400,78300,815
20231102,142300,80928228500,78300,78400,78400,78300,4692
20231102,142200,80560770400,78400,78300,78400,78300,2437
20231102,142100,80369825000,78300,78400,78400,78300,1622
20231102,142000,80242816800,78300,78400,78400,78300,930
20231102,141900,80169978500,78400,78300,78400,78200,3190
20231102,141800,79920221700,78400,78200,78400,78200,2172
20231102,141700,79750149200,78300,78300,78400,78200,3136
20231102,141600,79504609200,78400,78300,78400,78200,4324
20231102,141500,79166085300,78200,78300,78300,78200,505
20231102,141400,79126574600,78200,78200,78300,78100,2224
20231102,141300,78952640100,78100,78200,78200,78100,4208
20231102,141200,78623644600,78200,78200,78200,78100,894
20231102,141100,78553809300,78200,78100,78200,78000,2974
20231102,141000,78321494700,78100,78100,78100,78000,2890
20231102,140900,78095886700,78100,78000,78100,78000,1104
20231102,140800,78009735600,78000,78000,78100,78000,1152
20231102,140700,77919844300,78100,78000,78100,78000,2044
20231102,140600,77760305300,78100,78100,78100,78000,713
20231102,140500,77704674400,78000,78100,78100,78000,821
20231102,140400,77640630900,78000,78000,78100,78000,1041
20231102,140300,77559420400,78100,78000,78200,77900,2860
20231102,140200,77336117200,77900,78000,78200,77900,9918
20231102,140100,76562305500,77900,78000,78000,77900,1165
20231102,140000,76471546300,78000,77900,78000,77900,685
20231102,135900,76418167800,77900,78000,78000,77900,996
20231102,135800,76340547500,77900,77900,78000,77800,5226
20231102,135700,75933484200,77800,77800,77900,77800,4710
20231102,135600,75566979400,77800,77900,77900,77800,2347
20231102,135500,75384378400,77900,77800,77900,77800,1109
20231102,135400,75298086900,77900,77900,77900,77800,1502
20231102,135300,75181146100,77900,77900,77900,77800,2884
20231102,135200,74956644000,77900,77800,77900,77800,2275
20231102,135100,74779554500,77900,78000,78000,77800,2684
20231102,135000,74570515100,77900,77900,78000,77900,1663
20231102,134900,74440960000,77900,77900,78000,77900,1274
20231102,134800,74341701900,78000,77900,78000,77900,1156
20231102,134700,74251591800,77900,77900,78000,77900,1433
20231102,134600,74139953300,77900,78000,78000,77900,1263
20231102,134500,74041496300,77900,78000,78000,77900,1455
20231102,134400,73928087300,77900,78000,78100,77900,3770
20231102,134300,73634085900,78000,78000,78100,78000,1813
20231102,134200,73492665100,78000,78100,78100,78000,819
20231102,134100,73428773800,78100,78100,78100,78000,2100
20231102,134000,73264859500,78100,78000,78100,78000,1204
20231102,133900,73170939000,78000,78100,78100,78000,721
20231102,133800,73114668500,78100,78100,78100,78000,956
20231102,133700,73040088200,78100,78100,78100,78000,1581
20231102,133600,72916765200,78000,78100,78100,78000,1966
20231102,133500,72763246800,78100,78100,78100,78000,676
20231102,133400,72710513200,78100,78100,78100,78000,343
20231102,133300,72683753200,78100,78000,78100,77900,1227
20231102,133200,72588071200,77900,78000,78000,77900,759
20231102,133100,72528934800,78000,78100,78100,78000,3184
20231102,133000,72280508300,78100,78100,78100,78000,1259
20231102,132900,72182212200,78000,78000,78100,78000,1120
20231102,132800,72094842300,78000,78000,78100,78000,945
20231102,132700,72021118600,78000,78000,78100,77900,2567
20231102,132600,71820893000,78000,78100,78100,77900,1720
20231102,132500,71686691700,78000,78000,78100,78000,1221
20231102,132400,71591425000,78100,78000,78100,78000,629
20231102,132300,71542356200,78100,77900,78100,77800,10190
20231102,132200,70748370100,77800,77800,77900,77800,771
20231102,132100,70688360500,77800,77900,77900,77800,967
20231102,132000,70613068500,77800,77700,77900,77700,6318
20231102,131900,70121545400,77700,77700,77800,77700,1693
20231102,131800,69989958500,77700,77900,77900,77700,5337
20231102,131700,69574803100,77800,77800,77900,77800,5133
20231102,131600,69175445100,77900,77800,77900,77800,1342
20231102,131500,69071008200,77800,77800,77900,77800,2337
20231102,131400,68889117900,77800,77900,77900,77800,1562
20231102,131300,68767569800,77800,77800,77900,77800,1218
20231102,131200,68672802400,77800,77800,77900,77800,1832
20231102,131100,68530258400,77900,77800,77900,77800,401
20231102,131000,68499056200,77800,77900,77900,77800,1659
20231102,130900,68369911000,77900,77900,77900,77800,1360
20231102,130800,68264093000,77800,77800,77900,77800,856
20231102,130700,68197484100,77800,77800,77900,77800,593
20231102,130600,68151343500,77800,78000,78000,77800,11814
20231102,130500,67231336000,77900,77900,78000,77900,1757
20231102,130400,67094395000,78000,78000,78000,77900,767
20231102,130300,67034622500,77900,78000,78000,77900,853
20231102,130200,66968143700,77900,78000,78000,77900,710
20231102,130100,66912802000,78000,77900,78000,77900,328
20231102,130000,66887230000,77900,78000,78000,77900,1140
20231102,125900,66798384000,78000,78000,78000,77900,1243
20231102,125800,66701458900,77900,78000,78000,77900,518
20231102,125700,66661076100,78000,78000,78000,77900,1045
20231102,125600,66579628800,78000,78000,78000,77900,867
20231102,125500,66512035400,77900,77900,78000,77900,331
20231102,125400,66486239700,78000,78000,78000,77900,1272
20231102,125300,66387078700,78000,78100,78100,77900,1642
20231102,125200,66258986700,78100,77900,78100,77900,5080
20231102,125100,65862591700,78000,78000,78000,77900,939
20231102,125000,65789418000,77900,78100,78100,77900,1979
20231102,124900,65635060400,78100,78100,78100,78000,2425
20231102,124800,65445812200,78000,78000,78100,78000,5806
20231102,124700,64992924700,78000,77900,78000,77900,849
20231102,124600,64926715500,77900,78000,78000,77900,545
20231102,124500,64884250500,77900,78000,78000,77900,1141
20231102,124400,64795337400,77900,77900,78000,77800,1757
20231102,124300,64658418000,77900,77900,78000,77800,2257
20231102,124200,64482602100,77900,77900,78000,77800,4916
20231102,124100,64099670500,77900,77900,77900,77800,406
20231102,124000,64068068500,77900,77900,77900,77800,3068
20231102,123900,63829368200,77900,77900,78000,77800,12499
20231102,123800,62855708100,77900,77800,77900,77800,1306
20231102,123700,62754077100,77800,78000,78000,77800,8238
20231102,123600,62112353700,78100,78100,78100,78000,10780
20231102,123500,61271386000,78100,78100,78100,78000,800
20231102,123400,61208963600,78000,78100,78100,78000,3354
20231102,123300,60947232900,78100,78300,78300,78100,16878
20231102,123200,59628097400,78200,78200,78300,78200,605
20231102,123100,59580766000,78300,78200,78300,78200,2365
20231102,123000,59395800000,78200,78200,78300,78200,785
20231102,122900,59334390400,78200,78300,78300,78200,1152
20231102,122800,59244289500,78300,78200,78300,78200,1733
20231102,122700,59108671400,78200,78200,78300,78200,1031
20231102,122600,59028019900,78200,78300,78300,78200,768
20231102,122500,58967950100,78300,78300,78300,78200,1230
20231102,122400,58871723800,78200,78300,78300,78200,1173
20231102,122300,58779945500,78300,78200,78300,78200,1494
20231102,122200,58663008900,78300,78200,78300,78200,889
20231102,122100,58593466000,78200,78300,78300,78200,556
20231102,122000,58549963800,78300,78200,78300,78200,1226
20231102,121900,58454026900,78300,78300,78300,78200,1923
20231102,121800,58303520900,78200,78300,78300,78200,1188
20231102,121700,58210531700,78300,78300,78300,78200,764
20231102,121600,58150757500,78200,78200,78300,78200,732
20231102,121500,58093504200,78300,78300,78300,78200,610
20231102,121400,58045789900,78200,78200,78300,78200,872
20231102,121300,57977573300,78200,78200,78300,78200,2321
20231102,121200,57795939500,78300,78300,78300,78200,387
20231102,121100,57765670700,78300,78200,78300,78200,596
20231102,121000,57719047400,78300,78200,78300,78200,605
20231102,120900,57671723700,78300,78300,78300,78200,303
20231102,120800,57648020200,78200,78400,78400,78200,944
20231102,120700,57574115300,78400,78400,78400,78300,7951
20231102,120600,56951467900,78400,78400,78400,78300,193
20231102,120500,56936346300,78300,78400,78400,78300,3006
20231102,120400,56700732400,78300,78400,78400,78300,232
20231102,120300,56682555800,78400,78300,78400,78300,877
20231102,120200,56613814300,78400,78400,78400,78300,1289
20231102,120100,56512809100,78400,78400,78400,78300,429
20231102,120000,56479183300,78400,78300,78400,78300,589
20231102,115900,56433018800,78400,78400,78400,78300,1961
20231102,115800,56279333700,78400,78400,78400,78300,173
20231102,115700,56265777600,78300,78400,78400,78300,2545
20231102,115600,56066262600,78300,78400,78400,78300,1039
20231102,115500,55984859300,78400,78400,78400,78300,1571
20231102,115400,55861746900,78400,78300,78400,78200,5242
20231102,115300,55451335100,78400,78300,78400,78300,645
20231102,115200,55400824400,78300,78300,78400,78200,4691
20231102,115100,55033519500,78300,78300,78300,78200,332
20231102,115000,55007543500,78300,78300,78300,78200,874
20231102,114900,54939183700,78200,78200,78300,78200,521
20231102,114800,54898425000,78300,78300,78300,78200,557
20231102,114700,54854837800,78200,78300,78300,78200,1701
20231102,114600,54721718000,78300,78200,78300,78200,3710
20231102,114500,54431246400,78300,78200,78300,78200,1078
20231102,114400,54346899100,78300,78400,78400,78200,3284
20231102,114300,54089793300,78400,78300,78400,78300,444
20231102,114200,54055013800,78400,78200,78400,78200,1267
20231102,114100,53955812100,78300,78300,78400,78100,18426
20231102,114000,52513721200,78300,78200,78300,78200,356
20231102,113900,52485879000,78200,78400,78400,78200,6623
20231102,113800,51967487000,78300,78400,78400,78300,1245
20231102,113700,51869937600,78400,78400,78400,78300,522
20231102,113600,51829048300,78300,78400,78400,78300,1944
20231102,113500,51676741100,78400,78300,78400,78300,782
20231102,113400,51615505900,78300,78300,78400,78300,1294
20231102,113300,51514155900,78300,78400,78400,78300,3044
20231102,113200,51275550600,78500,78400,78500,78400,847
20231102,113100,51209129200,78400,78500,78500,78300,7770
20231102,113000,50599937600,78400,78500,78500,78400,837
20231102,112900,50534306600,78500,78500,78500,78400,913
20231102,112800,50462699200,78500,78500,78500,78400,485
20231102,112700,50424652900,78500,78500,78600,78400,1083
20231102,112600,50339639200,78600,78400,78600,78400,1269
20231102,112500,50240022400,78500,78500,78600,78400,3825
20231102,112400,49939878700,78500,78600,78600,78500,847
20231102,112300,49873351800,78600,78400,78600,78400,1327
20231102,112200,49769152100,78500,78500,78600,78400,2448
20231102,112100,49576960300,78600,78700,78700,78500,12678
20231102,112000,48581334400,78700,78700,78800,78600,3388
20231102,111900,48314770600,78700,78700,78800,78700,1255
20231102,111800,48216001200,78800,78800,78800,78700,996
20231102,111700,48137576800,78800,78800,78900,78700,189
20231102,111600,48122684500,78900,78800,78900,78700,2311
20231102,111500,47940570300,78700,78700,78800,78600,4316
20231102,111400,47600703600,78700,78600,78700,78600,361
20231102,111300,47572314200,78700,78600,78700,78600,1268
20231102,111200,47472555000,78700,78800,78800,78700,1680
20231102,111100,47340333200,78700,78700,78800,78700,484
20231102,111000,47302229500,78800,78800,78800,78700,2695
20231102,110900,47090063300,78800,78700,78800,78700,3162
20231102,110800,46841199900,78700,78800,78800,78700,304
20231102,110700,46817266000,78800,78900,78900,78700,3671
20231102,110600,46528044000,78900,78900,78900,78800,620
20231102,110500,46479177500,78900,78800,78900,78800,2487
20231102,110400,46282963300,78800,78900,79000,78800,2642
20231102,110300,46074518100,78900,79100,79100,78900,3024
20231102,110200,45835668000,79000,79100,79100,79000,804
20231102,110100,45772138400,79000,79100,79200,79000,6451
20231102,110000,45261869800,79100,79100,79200,79000,3895
20231102,105900,44953771300,79100,79100,79100,79000,1237
20231102,105800,44855930900,79100,79000,79100,79000,1316
20231102,105700,44751937300,79100,79000,79100,79000,2355
20231102,105600,44565768200,79100,79000,79100,79000,516
20231102,105500,44524965500,79100,79000,79100,79000,954
20231102,105400,44449561500,79100,79100,79100,79000,1332
20231102,105300,44344234500,79100,79000,79100,79000,418
20231102,105200,44311175900,79100,79100,79100,79000,852
20231102,105100,44243836800,79100,79100,79100,79000,512
20231102,105000,44203349600,79100,79100,79100,79000,796
20231102,104900,44140443200,79100,79100,79100,79000,1672
20231102,104800,44008268200,79000,79100,79100,79000,920
20231102,104700,43935501600,79100,79100,79100,79000,626
20231102,104600,43886026300,79200,79100,79200,79000,1567
20231102,104500,43762116800,79100,79200,79200,79100,770
20231102,104400,43701175700,79200,79200,79200,79000,2501
20231102,104300,43503267700,79200,79000,79200,78900,8960
20231102,104200,42795260000,78900,78900,79000,78900,965
20231102,104100,42719104600,79000,78900,79000,78900,2099
20231102,104000,42553459500,79000,78900,79000,78900,989
20231102,103900,42475389200,78900,79000,79000,78900,1468
20231102,103800,42359445000,79000,78900,79000,78800,2880
20231102,103700,42132207500,78900,78900,78900,78800,1656
20231102,103600,42001607500,78900,78900,78900,78800,844
20231102,103500,41935037600,78900,78900,78900,78800,1286
20231102,103400,41833605300,78900,79100,79100,78800,3743
20231102,103300,41538160200,79000,79100,79100,79000,1596
20231102,103200,41411981300,79000,79000,79100,79000,1489
20231102,103100,41294335900,79000,78900,79100,78900,6841
20231102,103000,40753897300,79000,78900,79000,78900,622
20231102,102900,40704798900,78900,79000,79000,78900,358
20231102,102800,40676538900,79000,78900,79000,78800,2331
20231102,102700,40492555800,78900,79100,79100,78900,8652
20231102,102600,39809339100,79100,79100,79100,79000,335
20231102,102500,39782866600,79000,79000,79100,79000,1130
20231102,102400,39693541900,79100,79000,79100,79000,948
20231102,102300,39618641000,79000,79100,79100,78900,3057
20231102,102200,39377187600,79100,78900,79100,78800,5709
20231102,102100,38926455700,78900,78900,78900,78800,269
20231102,102000,38905244300,78900,79000,79100,78800,5842
20231102,101900,38443826900,79100,79100,79100,79000,151
20231102,101800,38431892100,79100,79100,79100,79000,1147
20231102,101700,38341209300,79100,78900,79100,78800,3714
20231102,101600,38048157200,78900,79000,79000,78800,3703
20231102,101500,37755995100,79000,79000,79000,78900,363
20231102,101400,37727343500,79000,79000,79100,78900,1301
20231102,101300,37624614000,79000,79100,79100,79000,1896
20231102,101200,37474748300,79100,79000,79100,78900,3096
20231102,101100,37230170400,79100,79100,79100,79000,706
20231102,101000,37174390200,79100,78900,79100,78900,2516
20231102,100900,36975627800,79000,79000,79000,78900,3137
20231102,100800,36727858500,79000,78900,79000,78800,2921
20231102,100700,36497470500,78900,78900,79000,78800,1645
20231102,100600,36367695600,78900,79100,79100,78900,4621
20231102,100500,36002803800,79000,79200,79200,79000,6083
20231102,100400,35521487700,79100,79100,79200,79100,275
20231102,100300,35499731000,79100,79200,79300,79100,4400
20231102,100200,35151455000,79200,79300,79300,79200,1837
20231102,100100,35005834600,79300,79400,79500,79200,3195
20231102,100000,34752255100,79500,79500,79500,79400,359
20231102,095900,34723725700,79400,79600,79600,79400,3097
20231102,095800,34477586800,79600,79400,79600,79400,683
20231102,095700,34423229600,79500,79500,79600,79400,3593
20231102,095600,34137450200,79500,79500,79600,79400,1562
20231102,095500,34013240100,79500,79500,79600,79400,5257
20231102,095400,33595239600,79500,79500,79500,79400,927
20231102,095300,33521569300,79400,79600,79600,79400,7222
20231102,095200,32947551400,79400,79400,79600,79400,11023
20231102,095100,32071331500,79400,79400,79500,79300,4870
20231102,095000,31684576900,79400,79200,79400,79200,7054
20231102,094900,31125121100,79200,79300,79300,79200,3035
20231102,094800,30884550300,79300,79300,79300,79200,800
20231102,094700,30821170200,79300,79400,79500,79200,3243
20231102,094600,30564000900,79400,79500,79600,79300,4824
20231102,094500,30180893300,79500,79400,79700,79400,21725
20231102,094400,28453590300,79300,79300,79400,79300,7592
20231102,094300,27851401200,79300,79300,79400,79300,1345
20231102,094200,27744647600,79400,79400,79400,79300,1641
20231102,094100,27614387600,79400,79400,79400,79300,4249
20231102,094000,27277055800,79300,79300,79400,79200,11669
20231102,093900,26351058100,79300,78900,79300,78900,10686
20231102,093800,25505244800,79000,79000,79100,78900,2505
20231102,093700,25307346700,79100,79000,79100,78900,6329
20231102,093600,24807184000,79000,78800,79000,78800,16050
20231102,093500,23540610500,78800,78700,78800,78700,892
20231102,093400,23470393600,78700,78800,78900,78700,1901
20231102,093300,23320600900,78800,78900,78900,78800,1899
20231102,093200,23170942600,78900,78900,78900,78800,521
20231102,093100,23129864000,78900,79000,79000,78900,2703
20231102,093000,22916502100,79000,78900,79000,78800,4500
20231102,092900,22561546200,78900,78900,79000,78800,4343
20231102,092800,22218879800,78900,78900,79000,78900,2238
20231102,092700,22042231400,78900,79100,79100,78900,3310
20231102,092600,21780767800,79100,79100,79100,79000,5507
20231102,092500,21345242300,79100,79000,79100,78900,6366
20231102,092400,20842147300,78900,79000,79000,78900,1317
20231102,092300,20738202200,78900,79000,79000,78900,5917
20231102,092200,20271014300,79000,78700,79000,78700,10006
20231102,092100,19481802600,78700,78600,78800,78600,5616
20231102,092000,19039962600,78600,78700,78700,78500,4374
20231102,091900,18696160400,78600,78800,78800,78600,5993
20231102,091800,18224436800,78800,78700,78800,78600,7539
20231102,091700,17630724200,78600,78700,78700,78600,2896
20231102,091600,17402853900,78700,78800,78900,78600,10918
20231102,091500,16542602700,78800,78700,78800,78600,9886
20231102,091400,15764782600,78700,78700,78700,78600,4468
20231102,091300,15413540300,78600,78600,78700,78500,6210
20231102,091200,14925391200,78500,78600,78600,78500,1427
20231102,091100,14813364900,78500,78600,78600,78500,6072
20231102,091000,14336279200,78500,78500,78600,78400,3830
20231102,090900,14035342400,78400,78500,78600,78300,5776
20231102,090800,13582189200,78500,78600,78700,78500,3088
20231102,090700,13339511200,78600,78500,78800,78500,11486
20231102,090600,12435876100,78600,78700,78800,78500,13789
20231102,090500,11352202200,78700,78400,78800,78400,30736
20231102,090400,8936523100,78500,78400,78500,78300,13976
20231102,090300,7841193800,78400,78300,78500,78200,11701
20231102,090200,6924309100,78200,78200,78400,77900,29010
20231102,090100,4659694100,78200,78300,78400,78100,8925
20231102,090000,3961757000,78300,77900,78500,77900,50796