KissMeData/011170/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,185500,26342365100,156400,156400,156400,156400,13909
20231106,185400,26342365100,156400,156400,156400,156400,0
20231106,185300,26342365100,156400,156400,156400,156400,0
20231106,185200,26342365100,156400,156400,156400,156400,0
20231106,185100,26342365100,156400,156400,156400,156400,0
20231106,185000,26342365100,156400,156400,156400,156400,0
20231106,184900,26342365100,156400,156400,156400,156400,0
20231106,184800,26342365100,156400,156400,156400,156400,0
20231106,184700,26342365100,156400,156400,156400,156400,0
20231106,184600,26342365100,156400,156400,156400,156400,0
20231106,184500,26342365100,156400,156400,156400,156400,0
20231106,184400,26342365100,156400,156400,156400,156400,0
20231106,184300,26342365100,156400,156400,156400,156400,0
20231106,184200,26342365100,156400,156400,156400,156400,0
20231106,184100,26342365100,156400,156400,156400,156400,0
20231106,184000,26342365100,156400,156400,156400,156400,0
20231106,183900,26342365100,156400,156400,156400,156400,0
20231106,183800,26342365100,156400,156400,156400,156400,0
20231106,183700,26342365100,156400,156400,156400,156400,0
20231106,183600,26342365100,156400,156400,156400,156400,0
20231106,183500,26342365100,156400,156400,156400,156400,0
20231106,183400,26342365100,156400,156400,156400,156400,0
20231106,183300,26342365100,156400,156400,156400,156400,0
20231106,183200,26342365100,156400,156400,156400,156400,0
20231106,183100,26342365100,156400,156400,156400,156400,0
20231106,183000,26342365100,156400,156400,156400,156400,0
20231106,182900,26342365100,156400,156400,156400,156400,0
20231106,182800,26342365100,156400,156400,156400,156400,0
20231106,182700,26342365100,156400,156400,156400,156400,0
20231106,182600,26342365100,156400,156400,156400,156400,0
20231106,182500,26342365100,156400,156400,156400,156400,13909
20231106,182400,26342365100,156400,156400,156400,156400,0
20231106,182300,26342365100,156400,156400,156400,156400,0
20231106,182200,26342365100,156400,156400,156400,156400,0
20231106,182100,26342365100,156400,156400,156400,156400,0
20231106,182000,26342365100,156400,156400,156400,156400,0
20231106,181900,26342365100,156400,156400,156400,156400,0
20231106,181800,26342365100,156400,156400,156400,156400,0
20231106,181700,26342365100,156400,156400,156400,156400,0
20231106,181600,26342365100,156400,156400,156400,156400,0
20231106,181500,26342365100,156400,156400,156400,156400,0
20231106,181400,26342365100,156400,156400,156400,156400,0
20231106,181300,26342365100,156400,156400,156400,156400,0
20231106,181200,26342365100,156400,156400,156400,156400,0
20231106,181100,26342365100,156400,156400,156400,156400,0
20231106,181000,26342365100,156400,156400,156400,156400,0
20231106,180900,26342365100,156400,156400,156400,156400,0
20231106,180800,26342365100,156400,156400,156400,156400,0
20231106,180700,26342365100,156400,156400,156400,156400,0
20231106,180600,26342365100,156400,156400,156400,156400,0
20231106,180500,26342365100,156400,156400,156400,156400,0
20231106,180400,26342365100,156400,156400,156400,156400,0
20231106,180300,26342365100,156400,156400,156400,156400,0
20231106,180200,26342365100,156400,156400,156400,156400,0
20231106,180100,26342365100,156400,156400,156400,156400,0
20231106,180000,26342365100,156400,156400,156400,156400,0
20231106,175900,26342365100,156400,156400,156400,156400,0
20231106,175800,26342365100,156400,156400,156400,156400,0
20231106,175700,26342365100,156400,156400,156400,156400,0
20231106,175600,26342365100,156400,156400,156400,156400,0
20231106,175500,26342365100,156400,156400,156400,156400,13909
20231106,175400,26342365100,156400,156400,156400,156400,0
20231106,175300,26342365100,156400,156400,156400,156400,0
20231106,175200,26342365100,156400,156400,156400,156400,0
20231106,175100,26342365100,156400,156400,156400,156400,0
20231106,175000,26342365100,156400,156400,156400,156400,0
20231106,174900,26342365100,156400,156400,156400,156400,0
20231106,174800,26342365100,156400,156400,156400,156400,0
20231106,174700,26342365100,156400,156400,156400,156400,0
20231106,174600,26342365100,156400,156400,156400,156400,0
20231106,174500,26342365100,156400,156400,156400,156400,0
20231106,174400,26342365100,156400,156400,156400,156400,0
20231106,174300,26342365100,156400,156400,156400,156400,0
20231106,174200,26342365100,156400,156400,156400,156400,0
20231106,174100,26342365100,156400,156400,156400,156400,0
20231106,174000,26342365100,156400,156400,156400,156400,0
20231106,173900,26342365100,156400,156400,156400,156400,0
20231106,173800,26342365100,156400,156400,156400,156400,0
20231106,173700,26342365100,156400,156400,156400,156400,0
20231106,173600,26342365100,156400,156400,156400,156400,0
20231106,173500,26342365100,156400,156400,156400,156400,0
20231106,173400,26342365100,156400,156400,156400,156400,0
20231106,173300,26342365100,156400,156400,156400,156400,0
20231106,173200,26342365100,156400,156400,156400,156400,0
20231106,173100,26342365100,156400,156400,156400,156400,0
20231106,173000,26342365100,156400,156400,156400,156400,0
20231106,172900,26342365100,156400,156400,156400,156400,0
20231106,172800,26342365100,156400,156400,156400,156400,0
20231106,172700,26342365100,156400,156400,156400,156400,0
20231106,172600,26342365100,156400,156400,156400,156400,0
20231106,172500,26342365100,156400,156400,156400,156400,13909
20231106,172400,26342365100,156400,156400,156400,156400,0
20231106,172300,26342365100,156400,156400,156400,156400,0
20231106,172200,26342365100,156400,156400,156400,156400,0
20231106,172100,26342365100,156400,156400,156400,156400,0
20231106,172000,26342365100,156400,156400,156400,156400,0
20231106,171900,26342365100,156400,156400,156400,156400,0
20231106,171800,26342365100,156400,156400,156400,156400,0
20231106,171700,26342365100,156400,156400,156400,156400,0
20231106,171600,26342365100,156400,156400,156400,156400,0
20231106,171500,26342365100,156400,156400,156400,156400,0
20231106,171400,26342365100,156400,156400,156400,156400,0
20231106,171300,26342365100,156400,156400,156400,156400,0
20231106,171200,26342365100,156400,156400,156400,156400,0
20231106,171100,26342365100,156400,156400,156400,156400,0
20231106,171000,26342365100,156400,156400,156400,156400,0
20231106,170900,26342365100,156400,156400,156400,156400,0
20231106,170800,26342365100,156400,156400,156400,156400,0
20231106,170700,26342365100,156400,156400,156400,156400,0
20231106,170600,26342365100,156400,156400,156400,156400,0
20231106,170500,26342365100,156400,156400,156400,156400,0
20231106,170400,26342365100,156400,156400,156400,156400,0
20231106,170300,26342365100,156400,156400,156400,156400,0
20231106,170200,26342365100,156400,156400,156400,156400,0
20231106,170100,26342365100,156400,156400,156400,156400,0
20231106,170000,26342365100,156400,156400,156400,156400,0
20231106,165900,26342365100,156400,156400,156400,156400,0
20231106,165800,26342365100,156400,156400,156400,156400,0
20231106,165700,26342365100,156400,156400,156400,156400,0
20231106,165600,26342365100,156400,156400,156400,156400,0
20231106,165500,26342365100,156400,156400,156400,156400,13909
20231106,165400,26342365100,156400,156400,156400,156400,0
20231106,165300,26342365100,156400,156400,156400,156400,0
20231106,165200,26342365100,156400,156400,156400,156400,0
20231106,165100,26342365100,156400,156400,156400,156400,0
20231106,165000,26342365100,156400,156400,156400,156400,0
20231106,164900,26342365100,156400,156400,156400,156400,0
20231106,164800,26342365100,156400,156400,156400,156400,0
20231106,164700,26342365100,156400,156400,156400,156400,0
20231106,164600,26342365100,156400,156400,156400,156400,0
20231106,164500,26342365100,156400,156400,156400,156400,0
20231106,164400,26342365100,156400,156400,156400,156400,0
20231106,164300,26342365100,156400,156400,156400,156400,0
20231106,164200,26342365100,156400,156400,156400,156400,0
20231106,164100,26342365100,156400,156400,156400,156400,0
20231106,164000,26342365100,156400,156400,156400,156400,0
20231106,163900,26342365100,156400,156400,156400,156400,0
20231106,163800,26342365100,156400,156400,156400,156400,0
20231106,163700,26342365100,156400,156400,156400,156400,0
20231106,163600,26342365100,156400,156400,156400,156400,0
20231106,163500,26342365100,156400,156400,156400,156400,0
20231106,163400,26342365100,156400,156400,156400,156400,0
20231106,163300,26342365100,156400,156400,156400,156400,0
20231106,163200,26342365100,156400,156400,156400,156400,0
20231106,163100,26342365100,156400,156400,156400,156400,0
20231106,163000,26342365100,156400,156400,156400,156400,0
20231106,162900,26342365100,156400,156400,156400,156400,0
20231106,162800,26342365100,156400,156400,156400,156400,0
20231106,162700,26342365100,156400,156400,156400,156400,0
20231106,162600,26342365100,156400,156400,156400,156400,0
20231106,162500,26342365100,156400,156400,156400,156400,13909
20231106,162400,26342365100,156400,156400,156400,156400,0
20231106,162300,26342365100,156400,156400,156400,156400,0
20231106,162200,26342365100,156400,156400,156400,156400,0
20231106,162100,26342365100,156400,156400,156400,156400,0
20231106,162000,26342365100,156400,156400,156400,156400,0
20231106,161900,26342365100,156400,156400,156400,156400,0
20231106,161800,26342365100,156400,156400,156400,156400,0
20231106,161700,26342365100,156400,156400,156400,156400,0
20231106,161600,26342365100,156400,156400,156400,156400,0
20231106,161500,26342365100,156400,156400,156400,156400,0
20231106,161400,26342365100,156400,156400,156400,156400,0
20231106,161300,26342365100,156400,156400,156400,156400,0
20231106,161200,26342365100,156400,156400,156400,156400,0
20231106,161100,26342365100,156400,156400,156400,156400,0
20231106,161000,26342365100,156400,156400,156400,156400,0
20231106,160900,26342365100,156400,156400,156400,156400,0
20231106,160800,26342365100,156400,156400,156400,156400,0
20231106,160700,26342365100,156400,156400,156400,156400,0
20231106,160600,26342365100,156400,156400,156400,156400,0
20231106,160500,26342365100,156400,156400,156400,156400,0
20231106,160400,26342365100,156400,156400,156400,156400,0
20231106,160300,26342365100,156400,156400,156400,156400,0
20231106,160200,26342365100,156400,156400,156400,156400,0
20231106,160100,26342365100,156400,156400,156400,156400,0
20231106,160000,26342365100,156400,156400,156400,156400,0
20231106,155900,26342365100,156400,156400,156400,156400,0
20231106,155800,26342365100,156400,156400,156400,156400,0
20231106,155700,26342365100,156400,156400,156400,156400,0
20231106,155600,26342365100,156400,156400,156400,156400,0
20231106,155500,26342365100,156400,156400,156400,156400,13909
20231106,155400,26342365100,156400,156400,156400,156400,0
20231106,155300,26342365100,156400,156400,156400,156400,0
20231106,155200,26342365100,156400,156400,156400,156400,0
20231106,155100,26342365100,156400,156400,156400,156400,0
20231106,155000,26342365100,156400,156400,156400,156400,0
20231106,154900,26342365100,156400,156400,156400,156400,0
20231106,154800,26342365100,156400,156400,156400,156400,0
20231106,154700,26342365100,156400,156400,156400,156400,0
20231106,154600,26342365100,156400,156400,156400,156400,0
20231106,154500,26342365100,156400,156400,156400,156400,0
20231106,154400,26342365100,156400,156400,156400,156400,0
20231106,154300,26342365100,156400,156400,156400,156400,0
20231106,154200,26342365100,156400,156400,156400,156400,0
20231106,154100,26342365100,156400,156400,156400,156400,0
20231106,154000,26342365100,156400,156400,156400,156400,0
20231106,153900,26342365100,156400,156400,156400,156400,0
20231106,153800,26342365100,156400,156400,156400,156400,0
20231106,153700,26342365100,156400,156400,156400,156400,0
20231106,153600,26342365100,156400,156400,156400,156400,0
20231106,153500,26342365100,156400,156400,156400,156400,0
20231106,153400,26342365100,156400,156400,156400,156400,0
20231106,153300,26342365100,156400,156400,156400,156400,0
20231106,153200,26342365100,156400,156400,156400,156400,0
20231106,153100,26342365100,156400,156400,156400,156400,0
20231106,153000,26342365100,156400,156400,156400,156400,13909
20231106,152900,24166997500,155400,155400,155400,155400,0
20231106,152800,24166997500,155400,155400,155400,155400,0
20231106,152700,24166997500,155400,155400,155400,155400,0
20231106,152600,24166997500,155400,155400,155400,155400,0
20231106,152500,24166997500,155400,155400,155400,155400,0
20231106,152400,24166997500,155400,155400,155400,155400,0
20231106,152300,24166997500,155400,155400,155400,155400,0
20231106,152200,24166997500,155400,155400,155400,155400,0
20231106,152100,24166997500,155400,155400,155400,155400,0
20231106,152000,24166997500,155400,155400,155400,155400,0
20231106,151900,24166997500,155400,155500,155600,155400,636
20231106,151800,24068112400,155500,155600,155600,155500,267
20231106,151700,24026578000,155600,155600,155600,155500,149
20231106,151600,24003402100,155500,155500,155600,155400,284
20231106,151500,23959237200,155500,155500,155600,155500,729
20231106,151400,23845874300,155600,155600,155600,155500,206
20231106,151300,23813825300,155600,155600,155600,155500,218
20231106,151200,23779916000,155600,155600,155600,155500,204
20231106,151100,23748181400,155500,155300,155600,155300,1397
20231106,151000,23530923400,155300,155400,155400,155200,153
20231106,150900,23507167100,155300,155200,155400,155100,385
20231106,150800,23447392400,155200,155000,155200,154900,461
20231106,150700,23375915400,155000,154900,155100,154900,291
20231106,150600,23330812900,154900,155000,155200,154900,248
20231106,150500,23292360200,155000,155000,155100,154900,530
20231106,150400,23210193700,155100,155000,155100,154900,353
20231106,150300,23155461500,155000,155100,155100,154900,1065
20231106,150200,22990430100,155100,155100,155300,155100,284
20231106,150100,22946352300,155200,155200,155200,155100,324
20231106,150000,22896072900,155300,155400,155400,155100,245
20231106,145900,22858034400,155300,155300,155400,155200,57
20231106,145800,22849181300,155200,155400,155400,154900,1276
20231106,145700,22651337000,155300,155500,155500,155200,233
20231106,145600,22615142900,155300,155500,155500,155300,342
20231106,145500,22562003100,155500,155400,155600,155400,169
20231106,145400,22535731100,155400,155500,155600,155400,373
20231106,145300,22477735600,155500,155500,155600,155500,219
20231106,145200,22443674200,155600,155400,155600,155400,150
20231106,145100,22420344500,155600,155500,155600,155500,151
20231106,145000,22396859900,155600,155500,155600,155400,414
20231106,144900,22332487500,155500,155600,155600,155500,322
20231106,144800,22282401900,155500,155400,155600,155300,1677
20231106,144700,22021573600,155400,155400,155500,155300,201
20231106,144600,21990348400,155500,155200,155600,155100,292
20231106,144500,21944964500,155100,155300,155600,154900,3016
20231106,144400,21477254800,155300,155400,155600,155300,403
20231106,144300,21414605900,155500,155400,155500,155400,189
20231106,144200,21385225500,155400,155500,155600,155400,562
20231106,144100,21297840600,155600,155700,155700,155500,637
20231106,144000,21198718800,155600,155600,155700,155600,173
20231106,143900,21171788600,155700,155600,155700,155600,248
20231106,143800,21133191800,155600,155600,155700,155600,161
20231106,143700,21108128400,155700,155700,155700,155600,148
20231106,143600,21085091600,155600,155700,155700,155600,141
20231106,143500,21063141600,155600,155500,155700,155400,1686
20231106,143400,20800895900,155400,155400,155500,155400,108
20231106,143300,20784109900,155400,155500,155500,155400,344
20231106,143200,20730627600,155400,155500,155500,155400,228
20231106,143100,20695182600,155400,155300,155500,155200,1073
20231106,143000,20528524600,155400,155400,155400,155300,118
20231106,142900,20510192000,155400,155300,155400,155300,124
20231106,142800,20490928300,155400,155500,155500,155300,227
20231106,142700,20455655600,155400,155300,155500,155300,591
20231106,142600,20363811700,155400,155500,155500,155300,294
20231106,142500,20318118700,155500,155300,155500,155300,118
20231106,142400,20299781500,155300,155400,155500,155300,595
20231106,142300,20207321800,155400,155400,155400,155300,582
20231106,142200,20116901700,155400,155300,155400,155300,82
20231106,142100,20104162800,155400,155400,155400,155300,141
20231106,142000,20082259500,155400,155400,155400,155300,92
20231106,141900,20067965700,155300,155400,155400,155300,108
20231106,141800,20051189100,155300,155300,155400,155200,282
20231106,141700,20007391800,155300,155300,155300,155200,430
20231106,141600,19940625700,155300,155400,155500,155200,625
20231106,141500,19843535600,155400,155500,155500,155400,356
20231106,141400,19788209800,155500,155500,155500,155400,564
20231106,141300,19700559400,155500,155500,155500,155400,105
20231106,141200,19684237400,155500,155300,155500,155200,665
20231106,141100,19580916400,155300,155200,155300,155200,53
20231106,141000,19572688800,155300,155400,155400,155200,196
20231106,140900,19542251200,155300,155300,155400,155200,653
20231106,140800,19440842500,155200,155200,155300,155200,248
20231106,140700,19402341900,155200,155300,155300,155100,158
20231106,140600,19377820100,155200,155300,155300,155100,254
20231106,140500,19338397800,155300,155500,155500,155200,453
20231106,140400,19268036100,155300,154800,155600,154700,6489
20231106,140300,18262069400,154800,154700,154800,154700,281
20231106,140200,18218584300,154700,154800,154800,154700,479
20231106,140100,18144468900,154800,154700,154800,154600,464
20231106,140000,18072688700,154700,154500,154700,154500,272
20231106,135900,18030634200,154600,154500,154600,154500,504
20231106,135800,17952723000,154600,154500,154600,154400,1967
20231106,135700,17648800400,154400,154400,154500,154300,761
20231106,135600,17531301300,154400,154300,154400,154300,477
20231106,135500,17457694300,154400,154300,154400,154300,177
20231106,135400,17430368300,154400,154300,154400,154300,122
20231106,135300,17411534100,154400,154400,154400,154300,284
20231106,135200,17367702700,154400,154400,154400,154300,174
20231106,135100,17340847800,154400,154400,154400,154200,542
20231106,135000,17257207900,154300,154300,154400,154300,19
20231106,134900,17254275600,154300,154400,154400,154300,180
20231106,134800,17226500400,154300,154300,154400,154300,391
20231106,134700,17166153600,154400,154300,154400,154300,78
20231106,134600,17154114100,154400,154300,154400,154300,165
20231106,134500,17128650200,154400,154300,154400,154300,44
20231106,134400,17121857700,154400,154300,154400,154300,179
20231106,134300,17094226800,154400,154400,154400,154300,167
20231106,134200,17068454700,154400,154200,154400,154200,376
20231106,134100,17010456000,154300,154200,154300,154200,99
20231106,134000,16995186800,154300,154200,154300,154200,88
20231106,133900,16981614300,154200,154300,154300,154200,86
20231106,133800,16968348400,154300,154200,154300,154200,258
20231106,133700,16928559500,154200,154200,154300,154200,75
20231106,133600,16916991300,154200,154300,154300,154200,92
20231106,133500,16902802900,154200,154300,154300,154100,294
20231106,133400,16857455300,154300,154200,154300,154000,315
20231106,133300,16808901300,154100,154400,154400,154100,328
20231106,133200,16758312700,154400,154300,154400,154300,58
20231106,133100,16749362400,154300,154100,154400,154000,245
20231106,133000,16711595100,154100,154000,154100,154000,126
20231106,132900,16692186300,154100,154100,154100,154000,401
20231106,132800,16630404800,154000,154200,154300,154000,335
20231106,132700,16578764300,154200,154200,154200,154100,208
20231106,132600,16546706500,154100,154200,154200,154100,111
20231106,132500,16529597200,154200,154200,154200,154100,218
20231106,132400,16495993400,154200,154100,154200,154100,257
20231106,132300,16456387200,154100,154200,154200,154100,72
20231106,132200,16445290100,154200,154100,154200,154100,194
20231106,132100,16415383300,154200,154300,154300,154100,238
20231106,132000,16378683200,154200,154100,154400,154100,618
20231106,131900,16283353000,154200,154100,154200,154100,155
20231106,131800,16259458300,154100,154100,154200,154100,67
20231106,131700,16249131600,154100,154100,154200,154100,104
20231106,131600,16233102100,154100,154300,154300,154100,281
20231106,131500,16189777500,154300,154300,154400,154200,196
20231106,131400,16159532500,154300,154200,154500,154200,718
20231106,131300,16048689400,154200,154300,154300,154200,69
20231106,131200,16038047300,154200,154100,154300,154100,238
20231106,131100,16001346000,154100,154100,154200,154100,150
20231106,131000,15978228100,154100,154100,154200,154000,155
20231106,130900,15954347200,154100,154200,154300,154000,491
20231106,130800,15878651500,154200,154300,154300,154200,116
20231106,130700,15860758500,154300,154300,154300,154200,83
20231106,130600,15847954700,154300,154100,154300,154100,373
20231106,130500,15790436900,154200,154000,154200,153900,103
20231106,130400,15774565300,154000,154000,154200,153900,1047
20231106,130300,15613305900,153900,153900,154000,153900,177
20231106,130200,15586060700,153900,154000,154000,153800,323
20231106,130100,15536348200,154000,153900,154000,153900,129
20231106,130000,15516489200,154000,154000,154000,153900,121
20231106,125900,15497866600,154000,153900,154000,153900,173
20231106,125800,15471239700,154000,154000,154000,153900,97
20231106,125700,15456305200,153900,153900,154000,153800,287
20231106,125600,15412144000,153800,153800,153900,153800,66
20231106,125500,15401990900,153800,153800,153900,153800,46
20231106,125400,15394915600,153900,153800,153900,153800,31
20231106,125300,15390145500,153800,153700,153800,153700,323
20231106,125200,15340475500,153700,153900,153900,153700,108
20231106,125100,15323869700,153900,153900,153900,153700,185
20231106,125000,15295414300,153800,153800,153900,153800,102
20231106,124900,15279722100,153800,153800,153900,153700,140
20231106,124800,15258193200,153900,153900,153900,153700,148
20231106,124700,15235439800,153900,153900,153900,153700,180
20231106,124600,15207754400,153800,153800,153900,153800,150
20231106,124500,15184684200,153800,154000,154000,153800,246
20231106,124400,15146831500,153900,154000,154100,153900,191
20231106,124300,15117416300,154000,154100,154100,153900,135
20231106,124200,15096625900,154100,154100,154200,154000,196
20231106,124100,15066425300,154200,154100,154200,154000,137
20231106,124000,15045311600,154000,154100,154100,154000,283
20231106,123900,15001727300,154100,154000,154100,154000,116
20231106,123800,14983863100,154100,154000,154100,154000,149
20231106,123700,14960915000,154000,154100,154100,154000,98
20231106,123600,14945819800,154100,154000,154100,154000,212
20231106,123500,14913164900,154100,154100,154200,154000,386
20231106,123400,14853683700,154200,154200,154200,154100,51
20231106,123300,14845823400,154200,154100,154200,154100,104
20231106,123200,14829792800,154200,154100,154200,154100,174
20231106,123100,14802976200,154100,154200,154300,154100,405
20231106,123000,14740520000,154300,154300,154300,154200,149
20231106,122900,14717536100,154300,154300,154300,154200,137
20231106,122800,14696400100,154300,154200,154300,154100,171
20231106,122700,14670031500,154300,154100,154300,154100,230
20231106,122600,14634563900,154100,154300,154300,154100,164
20231106,122500,14609277100,154300,154300,154300,154200,145
20231106,122400,14586908900,154300,154200,154300,154200,267
20231106,122300,14545731900,154200,154100,154200,154100,118
20231106,122200,14527545300,154100,154100,154200,154100,122
20231106,122100,14508744000,154100,154000,154200,154000,182
20231106,122000,14480695600,154000,154300,154300,154000,571
20231106,121900,14392683100,154200,154300,154300,154200,47
20231106,121800,14385434600,154300,154200,154300,154200,111
20231106,121700,14368312800,154200,154300,154300,154200,74
20231106,121600,14356900200,154200,154300,154300,154200,83
20231106,121500,14344095900,154300,154100,154300,154100,161
20231106,121400,14319269900,154000,154000,154100,154000,296
20231106,121300,14273667000,154100,154100,154100,154000,153
20231106,121200,14250102900,154100,154100,154200,154100,92
20231106,121100,14235924700,154200,154100,154200,154000,283
20231106,121000,14192314600,154100,154100,154100,154000,77
20231106,120900,14180454700,154000,154100,154100,154000,136
20231106,120800,14159502300,154000,154000,154100,153900,97
20231106,120700,14144564500,154000,154100,154300,154000,513
20231106,120600,14065499900,154200,154200,154200,154100,215
20231106,120500,14032359400,154200,154200,154300,154100,136
20231106,120400,14011388200,154200,154100,154300,154100,204
20231106,120300,13979935100,154300,154200,154300,153400,526
20231106,120200,13898955200,154200,154200,154300,154100,192
20231106,120100,13869347200,154200,154300,154300,154200,68
20231106,120000,13858858900,154200,154300,154300,154200,185
20231106,115900,13830315900,154200,154300,154300,154100,447
20231106,115800,13761372200,154200,154200,154300,154200,178
20231106,115700,13733919800,154200,154100,154200,154100,124
20231106,115600,13714801500,154200,154100,154300,154100,193
20231106,115500,13685041500,154200,154100,154200,154000,235
20231106,115400,13648822700,154000,154100,154100,154000,118
20231106,115300,13630641900,154100,154000,154100,153900,327
20231106,115200,13580289900,154000,153900,154000,153900,84
20231106,115100,13567356000,153900,154000,154100,153900,214
20231106,115000,13534401500,153900,154000,154100,153900,295
20231106,114900,13488964200,154000,153900,154000,153900,169
20231106,114800,13462942900,154000,154000,154000,153800,234
20231106,114700,13426927400,154000,154000,154100,153900,95
20231106,114600,13412296100,153900,153600,154000,153600,314
20231106,114500,13364007400,153700,153600,153900,153600,184
20231106,114400,13335720500,153600,153900,154100,153600,318
20231106,114300,13286804100,154000,153800,154000,153700,480
20231106,114200,13212979300,153800,154000,154000,153700,482
20231106,114100,13138848600,153900,153900,154200,153900,517
20231106,114000,13059224800,153900,153900,154000,153800,302
20231106,113900,13012748500,153800,153900,153900,153800,491
20231106,113800,12937202800,154000,154100,154200,153900,312
20231106,113700,12889145000,154200,154000,154200,154000,203
20231106,113600,12857872700,154000,154100,154100,154000,202
20231106,113500,12826750900,154000,154000,154100,154000,125
20231106,113400,12807496300,154000,154000,154100,154000,123
20231106,113300,12788547300,154000,153900,154100,153900,376
20231106,113200,12730650400,154000,153900,154000,153900,280
20231106,113100,12687551900,153900,154000,154000,153900,490
20231106,113000,12612134200,153900,154100,154100,153900,190
20231106,112900,12582874800,154000,154300,154400,154000,732
20231106,112800,12470000300,154300,154400,154500,154300,473
20231106,112700,12396992500,154400,154400,154500,154300,146
20231106,112600,12374447700,154400,154400,154500,154300,304
20231106,112500,12327508800,154400,154400,154400,154300,191
20231106,112400,12298029700,154400,154300,154400,154300,111
20231106,112300,12280895000,154400,154400,154400,154300,117
20231106,112200,12262835000,154500,154500,154500,154400,225
20231106,112100,12228090600,154500,154200,154500,154200,155
20231106,112000,12204165300,154200,154400,154500,154200,343
20231106,111900,12151224300,154400,154400,154500,154300,271
20231106,111800,12109383400,154400,154600,154600,154300,371
20231106,111700,12052073200,154600,154300,154600,154300,476
20231106,111600,11978574900,154300,154300,154400,154200,406
20231106,111500,11915922000,154400,154300,154400,154300,175
20231106,111400,11888907600,154300,154500,154500,154300,468
20231106,111300,11816624100,154500,154400,154500,154400,163
20231106,111200,11791450000,154400,154400,154500,154400,347
20231106,111100,11737853700,154400,154500,154700,154400,598
20231106,111000,11645423400,154500,154500,154600,154500,245
20231106,110900,11607563300,154500,154600,154700,154500,380
20231106,110800,11548823600,154700,154800,154900,154600,663
20231106,110700,11446216400,154800,154700,154900,154700,153
20231106,110600,11422531100,154900,154500,154900,154500,1367
20231106,110500,11211058300,154500,154600,154600,154500,106
20231106,110400,11194672800,154600,154600,154600,154500,267
20231106,110300,11153399200,154500,154600,154600,154500,118
20231106,110200,11135161200,154500,154500,154700,154400,748
20231106,110100,11019588700,154400,154400,154500,154400,527
20231106,110000,10938169800,154500,154400,154500,154300,118
20231106,105900,10919945300,154400,154400,154400,154300,167
20231106,105800,10894161500,154400,154400,154500,154300,624
20231106,105700,10797826500,154400,154300,154400,154300,319
20231106,105600,10748575500,154400,154100,154400,154100,508
20231106,105500,10670210200,154100,153700,154200,153700,4560
20231106,105400,9968449500,153700,153800,153800,153700,966
20231106,105300,9819964600,153700,153800,153800,153700,69
20231106,105200,9809358800,153700,153600,153800,153600,859
20231106,105100,9677334100,153600,153700,153700,153600,162
20231106,105000,9652435800,153700,153600,153700,153600,205
20231106,104900,9620943500,153500,153600,153600,153500,167
20231106,104800,9595297400,153600,153500,153600,153500,111
20231106,104700,9578251900,153500,153400,153600,153400,295
20231106,104600,9532972500,153500,153600,153700,153400,156
20231106,104500,9509019600,153600,153700,153700,153600,166
20231106,104400,9483512900,153600,153700,153800,153600,518
20231106,104300,9403900500,153700,153300,153800,153300,2843
20231106,104200,8967397700,153300,153400,153400,153300,410
20231106,104100,8904517400,153300,153200,153300,153200,563
20231106,104000,8818209900,153300,153200,153300,153200,129
20231106,103900,8798438400,153300,153200,153300,153200,40
20231106,103800,8792308400,153200,153200,153300,153200,397
20231106,103700,8731461700,153300,153100,153300,153000,472
20231106,103600,8659186500,153000,153000,153100,152900,395
20231106,103500,8598743900,153000,153000,153100,152900,565
20231106,103400,8512292400,153000,153000,153100,153000,144
20231106,103300,8490252400,153000,153000,153100,153000,47
20231106,103200,8483057600,153100,153100,153200,153000,331
20231106,103100,8432391500,153000,153200,153300,153000,591
20231106,103000,8341853700,153200,153000,153200,153000,306
20231106,102900,8294995000,153000,153100,153100,152900,464
20231106,102800,8224002200,153100,153100,153100,153000,190
20231106,102700,8194917400,153100,153000,153100,152900,87
20231106,102600,8181604800,153000,153000,153000,152900,130
20231106,102500,8161722100,153000,153000,153000,152900,241
20231106,102400,8124849700,152900,152900,153000,152800,181
20231106,102300,8097189100,152900,152700,153000,152600,117
20231106,102200,8079315500,152700,153000,153000,152600,758
20231106,102100,7963450300,153100,152900,153100,152900,371
20231106,102000,7906685900,153000,153000,153000,152900,113
20231106,101900,7889404900,153000,153100,153200,153000,399
20231106,101800,7828334900,153200,153000,153200,153000,585
20231106,101700,7738790700,153000,152900,153000,152900,175
20231106,101600,7712018800,153000,152900,153000,152900,165
20231106,101500,7686774400,152900,153000,153100,152900,201
20231106,101400,7656023800,153000,153300,153300,153000,1161
20231106,101300,7478251400,153300,153300,153400,153300,233
20231106,101200,7442530200,153200,153300,153400,153200,90
20231106,101100,7428739200,153300,153400,153500,153200,489
20231106,101000,7353748100,153400,153400,153400,153300,583
20231106,100900,7264330000,153400,153400,153500,153400,534
20231106,100800,7182411100,153400,152900,153500,152800,4633
20231106,100700,6472909800,152900,152900,152900,152800,98
20231106,100600,6457926200,152900,152900,152900,152800,222
20231106,100500,6423987500,152900,152900,152900,152800,97
20231106,100400,6409160000,152900,153000,153000,152800,525
20231106,100300,6328882700,153000,153000,153000,152900,290
20231106,100200,6284537300,152900,152900,153000,152800,674
20231106,100100,6181483200,152800,152800,152900,152800,140
20231106,100000,6160080700,152900,152700,152900,152700,734
20231106,095900,6047930400,152800,152600,152800,152600,362
20231106,095800,5992655200,152600,152600,152700,152600,230
20231106,095700,5957542300,152700,152600,152700,152600,46
20231106,095600,5950519800,152600,152700,152700,152500,57
20231106,095500,5941821800,152700,152600,152700,152400,602
20231106,095400,5849967400,152600,152700,152800,152600,682
20231106,095300,5745823500,152600,152600,152700,152600,349
20231106,095200,5692555600,152600,152600,152600,152500,113
20231106,095100,5675317600,152500,152500,152600,152300,560
20231106,095000,5589969800,152500,152600,152600,152500,147
20231106,094900,5567544700,152500,152400,152600,152300,394
20231106,094800,5507474900,152400,152400,152400,152300,200
20231106,094700,5477008600,152400,152600,152700,152300,921
20231106,094600,5336572300,152600,152400,152700,152400,569
20231106,094500,5249793200,152500,152400,152500,152300,309
20231106,094400,5202692600,152300,152700,152700,152300,425
20231106,094300,5137895300,152700,152400,152700,152400,225
20231106,094200,5103562700,152500,152300,152500,152200,163
20231106,094100,5078735500,152300,152400,152700,152200,390
20231106,094000,5019277000,152300,152100,152300,152000,309
20231106,093900,4972262100,152100,152700,152700,152000,686
20231106,093800,4867704800,152700,153000,153000,152600,531
20231106,093700,4786575900,153000,152900,153000,152800,1076
20231106,093600,4622084200,152800,153000,153000,152600,877
20231106,093500,4488039300,153000,153000,153100,152900,532
20231106,093400,4406648100,153000,152900,153200,152800,801
20231106,093300,4284094300,152900,152900,153000,152800,104
20231106,093200,4268191700,152800,152600,153000,152600,609
20231106,093100,4175110600,152600,151900,153100,151800,7796
20231106,093000,2983468000,151900,152200,152200,151800,462
20231106,092900,2913240900,152100,152100,152200,152000,212
20231106,092800,2880992600,152100,152000,152100,151900,346
20231106,092700,2828406600,152000,151800,152200,151700,691
20231106,092600,2723414600,151700,151900,151900,151700,256
20231106,092500,2684539100,151900,151800,151900,151800,110
20231106,092400,2667839500,151800,152100,152100,151500,1083
20231106,092300,2503511600,152200,152000,152200,151600,933
20231106,092200,2361866100,152000,152100,152400,152000,982
20231106,092100,2212496100,152100,152400,152400,152100,243
20231106,092000,2175480800,152400,152200,152500,152100,357
20231106,091900,2121125100,152200,151900,152200,151900,398
20231106,091800,2060619200,152000,151600,152000,151500,573
20231106,091700,1973665400,151900,152000,152000,151500,650
20231106,091600,1875041300,151900,151800,151900,151700,256
20231106,091500,1836172000,151800,151800,151800,151700,184
20231106,091400,1808243200,151700,152300,152300,151600,1309
20231106,091300,1609165500,152300,152500,152700,152300,472
20231106,091200,1537197100,152500,152700,152700,152500,242
20231106,091100,1500249100,152800,152800,152900,152600,639
20231106,091000,1402600600,152800,152500,152800,152400,244
20231106,090900,1365385700,152400,152200,152400,152200,155
20231106,090800,1341779900,152200,152100,152600,152000,584
20231106,090700,1252830600,152200,152700,152700,152000,472
20231106,090600,1180954300,152600,153000,153000,152300,738
20231106,090500,1068341100,152700,153000,153300,152700,608
20231106,090400,975314000,152900,153200,153400,152700,967
20231106,090300,827207800,153200,153300,153300,153100,298
20231106,090200,781553200,153200,153100,153600,153100,929
20231106,090100,639038700,153100,152100,153400,152000,2404
20231106,090000,271706200,152000,150600,152100,150600,1798