KissMeData/140860/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,201800,5177831300,152500,152500,152500,152500,507
20231103,201700,5177831300,152500,152500,152500,152500,0
20231103,201600,5177831300,152500,152500,152500,152500,0
20231103,201500,5177831300,152500,152500,152500,152500,0
20231103,201400,5177831300,152500,152500,152500,152500,0
20231103,201300,5177831300,152500,152500,152500,152500,0
20231103,201200,5177831300,152500,152500,152500,152500,0
20231103,201100,5177831300,152500,152500,152500,152500,0
20231103,201000,5177831300,152500,152500,152500,152500,0
20231103,200900,5177831300,152500,152500,152500,152500,0
20231103,200800,5177831300,152500,152500,152500,152500,0
20231103,200700,5177831300,152500,152500,152500,152500,0
20231103,200600,5177831300,152500,152500,152500,152500,0
20231103,200500,5177831300,152500,152500,152500,152500,0
20231103,200400,5177831300,152500,152500,152500,152500,0
20231103,200300,5177831300,152500,152500,152500,152500,0
20231103,200200,5177831300,152500,152500,152500,152500,0
20231103,200100,5177831300,152500,152500,152500,152500,0
20231103,200000,5177831300,152500,152500,152500,152500,0
20231103,195900,5177831300,152500,152500,152500,152500,0
20231103,195800,5177831300,152500,152500,152500,152500,0
20231103,195700,5177831300,152500,152500,152500,152500,0
20231103,195600,5177831300,152500,152500,152500,152500,0
20231103,195500,5177831300,152500,152500,152500,152500,0
20231103,195400,5177831300,152500,152500,152500,152500,0
20231103,195300,5177831300,152500,152500,152500,152500,0
20231103,195200,5177831300,152500,152500,152500,152500,0
20231103,195100,5177831300,152500,152500,152500,152500,0
20231103,195000,5177831300,152500,152500,152500,152500,0
20231103,194900,5177831300,152500,152500,152500,152500,0
20231103,194800,5177831300,152500,152500,152500,152500,507
20231103,194700,5177831300,152500,152500,152500,152500,0
20231103,194600,5177831300,152500,152500,152500,152500,0
20231103,194500,5177831300,152500,152500,152500,152500,0
20231103,194400,5177831300,152500,152500,152500,152500,0
20231103,194300,5177831300,152500,152500,152500,152500,0
20231103,194200,5177831300,152500,152500,152500,152500,0
20231103,194100,5177831300,152500,152500,152500,152500,0
20231103,194000,5177831300,152500,152500,152500,152500,0
20231103,193900,5177831300,152500,152500,152500,152500,0
20231103,193800,5177831300,152500,152500,152500,152500,0
20231103,193700,5177831300,152500,152500,152500,152500,0
20231103,193600,5177831300,152500,152500,152500,152500,0
20231103,193500,5177831300,152500,152500,152500,152500,0
20231103,193400,5177831300,152500,152500,152500,152500,0
20231103,193300,5177831300,152500,152500,152500,152500,0
20231103,193200,5177831300,152500,152500,152500,152500,0
20231103,193100,5177831300,152500,152500,152500,152500,0
20231103,193000,5177831300,152500,152500,152500,152500,0
20231103,192900,5177831300,152500,152500,152500,152500,0
20231103,192800,5177831300,152500,152500,152500,152500,0
20231103,192700,5177831300,152500,152500,152500,152500,0
20231103,192600,5177831300,152500,152500,152500,152500,0
20231103,192500,5177831300,152500,152500,152500,152500,0
20231103,192400,5177831300,152500,152500,152500,152500,0
20231103,192300,5177831300,152500,152500,152500,152500,0
20231103,192200,5177831300,152500,152500,152500,152500,0
20231103,192100,5177831300,152500,152500,152500,152500,0
20231103,192000,5177831300,152500,152500,152500,152500,0
20231103,191900,5177831300,152500,152500,152500,152500,0
20231103,191800,5177831300,152500,152500,152500,152500,507
20231103,191700,5177831300,152500,152500,152500,152500,0
20231103,191600,5177831300,152500,152500,152500,152500,0
20231103,191500,5177831300,152500,152500,152500,152500,0
20231103,191400,5177831300,152500,152500,152500,152500,0
20231103,191300,5177831300,152500,152500,152500,152500,0
20231103,191200,5177831300,152500,152500,152500,152500,0
20231103,191100,5177831300,152500,152500,152500,152500,0
20231103,191000,5177831300,152500,152500,152500,152500,0
20231103,190900,5177831300,152500,152500,152500,152500,0
20231103,190800,5177831300,152500,152500,152500,152500,0
20231103,190700,5177831300,152500,152500,152500,152500,0
20231103,190600,5177831300,152500,152500,152500,152500,0
20231103,190500,5177831300,152500,152500,152500,152500,0
20231103,190400,5177831300,152500,152500,152500,152500,0
20231103,190300,5177831300,152500,152500,152500,152500,0
20231103,190200,5177831300,152500,152500,152500,152500,0
20231103,190100,5177831300,152500,152500,152500,152500,0
20231103,190000,5177831300,152500,152500,152500,152500,0
20231103,185900,5177831300,152500,152500,152500,152500,0
20231103,185800,5177831300,152500,152500,152500,152500,0
20231103,185700,5177831300,152500,152500,152500,152500,0
20231103,185600,5177831300,152500,152500,152500,152500,0
20231103,185500,5177831300,152500,152500,152500,152500,0
20231103,185400,5177831300,152500,152500,152500,152500,0
20231103,185300,5177831300,152500,152500,152500,152500,0
20231103,185200,5177831300,152500,152500,152500,152500,0
20231103,185100,5177831300,152500,152500,152500,152500,0
20231103,185000,5177831300,152500,152500,152500,152500,0
20231103,184900,5177831300,152500,152500,152500,152500,0
20231103,184800,5177831300,152500,152500,152500,152500,507
20231103,184700,5177831300,152500,152500,152500,152500,0
20231103,184600,5177831300,152500,152500,152500,152500,0
20231103,184500,5177831300,152500,152500,152500,152500,0
20231103,184400,5177831300,152500,152500,152500,152500,0
20231103,184300,5177831300,152500,152500,152500,152500,0
20231103,184200,5177831300,152500,152500,152500,152500,0
20231103,184100,5177831300,152500,152500,152500,152500,0
20231103,184000,5177831300,152500,152500,152500,152500,0
20231103,183900,5177831300,152500,152500,152500,152500,0
20231103,183800,5177831300,152500,152500,152500,152500,0
20231103,183700,5177831300,152500,152500,152500,152500,0
20231103,183600,5177831300,152500,152500,152500,152500,0
20231103,183500,5177831300,152500,152500,152500,152500,0
20231103,183400,5177831300,152500,152500,152500,152500,0
20231103,183300,5177831300,152500,152500,152500,152500,0
20231103,183200,5177831300,152500,152500,152500,152500,0
20231103,183100,5177831300,152500,152500,152500,152500,0
20231103,183000,5177831300,152500,152500,152500,152500,0
20231103,182900,5177831300,152500,152500,152500,152500,0
20231103,182800,5177831300,152500,152500,152500,152500,0
20231103,182700,5177831300,152500,152500,152500,152500,0
20231103,182600,5177831300,152500,152500,152500,152500,0
20231103,182500,5177831300,152500,152500,152500,152500,0
20231103,182400,5177831300,152500,152500,152500,152500,0
20231103,182300,5177831300,152500,152500,152500,152500,0
20231103,182200,5177831300,152500,152500,152500,152500,0
20231103,182100,5177831300,152500,152500,152500,152500,0
20231103,182000,5177831300,152500,152500,152500,152500,0
20231103,181900,5177831300,152500,152500,152500,152500,0
20231103,181800,5177831300,152500,152500,152500,152500,507
20231103,181700,5177831300,152500,152500,152500,152500,0
20231103,181600,5177831300,152500,152500,152500,152500,0
20231103,181500,5177831300,152500,152500,152500,152500,0
20231103,181400,5177831300,152500,152500,152500,152500,0
20231103,181300,5177831300,152500,152500,152500,152500,0
20231103,181200,5177831300,152500,152500,152500,152500,0
20231103,181100,5177831300,152500,152500,152500,152500,0
20231103,181000,5177831300,152500,152500,152500,152500,0
20231103,180900,5177831300,152500,152500,152500,152500,0
20231103,180800,5177831300,152500,152500,152500,152500,0
20231103,180700,5177831300,152500,152500,152500,152500,0
20231103,180600,5177831300,152500,152500,152500,152500,0
20231103,180500,5177831300,152500,152500,152500,152500,0
20231103,180400,5177831300,152500,152500,152500,152500,0
20231103,180300,5177831300,152500,152500,152500,152500,0
20231103,180200,5177831300,152500,152500,152500,152500,0
20231103,180100,5177831300,152500,152500,152500,152500,0
20231103,180000,5177831300,152500,152500,152500,152500,0
20231103,175900,5177831300,152500,152500,152500,152500,0
20231103,175800,5177831300,152500,152500,152500,152500,0
20231103,175700,5177831300,152500,152500,152500,152500,0
20231103,175600,5177831300,152500,152500,152500,152500,0
20231103,175500,5177831300,152500,152500,152500,152500,0
20231103,175400,5177831300,152500,152500,152500,152500,0
20231103,175300,5177831300,152500,152500,152500,152500,0
20231103,175200,5177831300,152500,152500,152500,152500,0
20231103,175100,5177831300,152500,152500,152500,152500,0
20231103,175000,5177831300,152500,152500,152500,152500,0
20231103,174900,5177831300,152500,152500,152500,152500,0
20231103,174800,5177831300,152500,152500,152500,152500,507
20231103,174700,5177831300,152500,152500,152500,152500,0
20231103,174600,5177831300,152500,152500,152500,152500,0
20231103,174500,5177831300,152500,152500,152500,152500,0
20231103,174400,5177831300,152500,152500,152500,152500,0
20231103,174300,5177831300,152500,152500,152500,152500,0
20231103,174200,5177831300,152500,152500,152500,152500,0
20231103,174100,5177831300,152500,152500,152500,152500,0
20231103,174000,5177831300,152500,152500,152500,152500,0
20231103,173900,5177831300,152500,152500,152500,152500,0
20231103,173800,5177831300,152500,152500,152500,152500,0
20231103,173700,5177831300,152500,152500,152500,152500,0
20231103,173600,5177831300,152500,152500,152500,152500,0
20231103,173500,5177831300,152500,152500,152500,152500,0
20231103,173400,5177831300,152500,152500,152500,152500,0
20231103,173300,5177831300,152500,152500,152500,152500,0
20231103,173200,5177831300,152500,152500,152500,152500,0
20231103,173100,5177831300,152500,152500,152500,152500,0
20231103,173000,5177831300,152500,152500,152500,152500,0
20231103,172900,5177831300,152500,152500,152500,152500,0
20231103,172800,5177831300,152500,152500,152500,152500,0
20231103,172700,5177831300,152500,152500,152500,152500,0
20231103,172600,5177831300,152500,152500,152500,152500,0
20231103,172500,5177831300,152500,152500,152500,152500,0
20231103,172400,5177831300,152500,152500,152500,152500,0
20231103,172300,5177831300,152500,152500,152500,152500,0
20231103,172200,5177831300,152500,152500,152500,152500,0
20231103,172100,5177831300,152500,152500,152500,152500,0
20231103,172000,5177831300,152500,152500,152500,152500,0
20231103,171900,5177831300,152500,152500,152500,152500,0
20231103,171800,5177831300,152500,152500,152500,152500,507
20231103,171700,5177831300,152500,152500,152500,152500,0
20231103,171600,5177831300,152500,152500,152500,152500,0
20231103,171500,5177831300,152500,152500,152500,152500,0
20231103,171400,5177831300,152500,152500,152500,152500,0
20231103,171300,5177831300,152500,152500,152500,152500,0
20231103,171200,5177831300,152500,152500,152500,152500,0
20231103,171100,5177831300,152500,152500,152500,152500,0
20231103,171000,5177831300,152500,152500,152500,152500,0
20231103,170900,5177831300,152500,152500,152500,152500,0
20231103,170800,5177831300,152500,152500,152500,152500,0
20231103,170700,5177831300,152500,152500,152500,152500,0
20231103,170600,5177831300,152500,152500,152500,152500,0
20231103,170500,5177831300,152500,152500,152500,152500,0
20231103,170400,5177831300,152500,152500,152500,152500,0
20231103,170300,5177831300,152500,152500,152500,152500,0
20231103,170200,5177831300,152500,152500,152500,152500,0
20231103,170100,5177831300,152500,152500,152500,152500,0
20231103,170000,5177831300,152500,152500,152500,152500,0
20231103,165900,5177831300,152500,152500,152500,152500,0
20231103,165800,5177831300,152500,152500,152500,152500,0
20231103,165700,5177831300,152500,152500,152500,152500,0
20231103,165600,5177831300,152500,152500,152500,152500,0
20231103,165500,5177831300,152500,152500,152500,152500,0
20231103,165400,5177831300,152500,152500,152500,152500,0
20231103,165300,5177831300,152500,152500,152500,152500,0
20231103,165200,5177831300,152500,152500,152500,152500,0
20231103,165100,5177831300,152500,152500,152500,152500,0
20231103,165000,5177831300,152500,152500,152500,152500,0
20231103,164900,5177831300,152500,152500,152500,152500,0
20231103,164800,5177831300,152500,152500,152500,152500,507
20231103,164700,5177831300,152500,152500,152500,152500,0
20231103,164600,5177831300,152500,152500,152500,152500,0
20231103,164500,5177831300,152500,152500,152500,152500,0
20231103,164400,5177831300,152500,152500,152500,152500,0
20231103,164300,5177831300,152500,152500,152500,152500,0
20231103,164200,5177831300,152500,152500,152500,152500,0
20231103,164100,5177831300,152500,152500,152500,152500,0
20231103,164000,5177831300,152500,152500,152500,152500,0
20231103,163900,5177831300,152500,152500,152500,152500,0
20231103,163800,5177831300,152500,152500,152500,152500,0
20231103,163700,5177831300,152500,152500,152500,152500,0
20231103,163600,5177831300,152500,152500,152500,152500,0
20231103,163500,5177831300,152500,152500,152500,152500,0
20231103,163400,5177831300,152500,152500,152500,152500,0
20231103,163300,5177831300,152500,152500,152500,152500,0
20231103,163200,5177831300,152500,152500,152500,152500,0
20231103,163100,5177831300,152500,152500,152500,152500,0
20231103,163000,5177831300,152500,152500,152500,152500,0
20231103,162900,5177831300,152500,152500,152500,152500,0
20231103,162800,5177831300,152500,152500,152500,152500,0
20231103,162700,5177831300,152500,152500,152500,152500,0
20231103,162600,5177831300,152500,152500,152500,152500,0
20231103,162500,5177831300,152500,152500,152500,152500,0
20231103,162400,5177831300,152500,152500,152500,152500,0
20231103,162300,5177831300,152500,152500,152500,152500,0
20231103,162200,5177831300,152500,152500,152500,152500,0
20231103,162100,5177831300,152500,152500,152500,152500,0
20231103,162000,5177831300,152500,152500,152500,152500,0
20231103,161900,5177831300,152500,152500,152500,152500,0
20231103,161800,5177831300,152500,152500,152500,152500,507
20231103,161700,5177831300,152500,152500,152500,152500,0
20231103,161600,5177831300,152500,152500,152500,152500,0
20231103,161500,5177831300,152500,152500,152500,152500,0
20231103,161400,5177831300,152500,152500,152500,152500,0
20231103,161300,5177831300,152500,152500,152500,152500,0
20231103,161200,5177831300,152500,152500,152500,152500,0
20231103,161100,5177831300,152500,152500,152500,152500,0
20231103,161000,5177831300,152500,152500,152500,152500,0
20231103,160900,5177831300,152500,152500,152500,152500,0
20231103,160800,5177831300,152500,152500,152500,152500,0
20231103,160700,5177831300,152500,152500,152500,152500,0
20231103,160600,5177831300,152500,152500,152500,152500,0
20231103,160500,5177831300,152500,152500,152500,152500,0
20231103,160400,5177831300,152500,152500,152500,152500,0
20231103,160300,5177831300,152500,152500,152500,152500,0
20231103,160200,5177831300,152500,152500,152500,152500,0
20231103,160100,5177831300,152500,152500,152500,152500,0
20231103,160000,5177831300,152500,152500,152500,152500,0
20231103,155900,5177831300,152500,152500,152500,152500,0
20231103,155800,5177831300,152500,152500,152500,152500,0
20231103,155700,5177831300,152500,152500,152500,152500,0
20231103,155600,5177831300,152500,152500,152500,152500,0
20231103,155500,5177831300,152500,152500,152500,152500,0
20231103,155400,5177831300,152500,152500,152500,152500,0
20231103,155300,5177831300,152500,152500,152500,152500,0
20231103,155200,5177831300,152500,152500,152500,152500,0
20231103,155100,5177831300,152500,152500,152500,152500,0
20231103,155000,5177831300,152500,152500,152500,152500,0
20231103,154900,5177831300,152500,152500,152500,152500,0
20231103,154800,5177831300,152500,152500,152500,152500,507
20231103,154700,5177831300,152500,152500,152500,152500,0
20231103,154600,5177831300,152500,152500,152500,152500,0
20231103,154500,5177831300,152500,152500,152500,152500,0
20231103,154400,5177831300,152500,152500,152500,152500,0
20231103,154300,5177831300,152500,152500,152500,152500,0
20231103,154200,5177831300,152500,152500,152500,152500,0
20231103,154100,5177831300,152500,152500,152500,152500,0
20231103,154000,5177831300,152500,152500,152500,152500,0
20231103,153900,5177831300,152500,152500,152500,152500,0
20231103,153800,5177831300,152500,152500,152500,152500,0
20231103,153700,5177831300,152500,152500,152500,152500,0
20231103,153600,5177831300,152500,152500,152500,152500,0
20231103,153500,5177831300,152500,152500,152500,152500,0
20231103,153400,5177831300,152500,152500,152500,152500,0
20231103,153300,5177831300,152500,152500,152500,152500,0
20231103,153200,5177831300,152500,152500,152500,152500,0
20231103,153100,5177831300,152500,152500,152500,152500,0
20231103,153000,5177831300,152500,152500,152500,152500,507
20231103,152900,5100513800,152500,152500,152500,152500,0
20231103,152800,5100513800,152500,152500,152500,152500,0
20231103,152700,5100513800,152500,152500,152500,152500,0
20231103,152600,5100513800,152500,152500,152500,152500,0
20231103,152500,5100513800,152500,152500,152500,152500,0
20231103,152400,5100513800,152500,152500,152500,152500,0
20231103,152300,5100513800,152500,152500,152500,152500,0
20231103,152200,5100513800,152500,152500,152500,152500,0
20231103,152100,5100513800,152500,152500,152500,152500,0
20231103,152000,5100513800,152500,152500,152500,152500,0
20231103,151900,5100513800,152500,152500,152500,152400,69
20231103,151800,5089993000,152500,152400,152500,152200,55
20231103,151700,5081608100,152500,152500,152700,152200,175
20231103,151600,5054917300,152500,152400,152500,152300,123
20231103,151500,5036170900,152400,152400,152400,152300,72
20231103,151400,5025198300,152400,152300,152400,152200,214
20231103,151300,4992605600,152300,152300,152300,152200,185
20231103,151200,4964431900,152300,152300,152300,152200,89
20231103,151100,4950878300,152300,152300,152300,152200,67
20231103,151000,4940674700,152300,152300,152300,152200,81
20231103,150900,4928339500,152200,152300,152300,152200,292
20231103,150800,4883870100,152300,152300,152300,152200,45
20231103,150700,4877016900,152300,152200,152300,152200,30
20231103,150600,4872449200,152300,152300,152300,152200,31
20231103,150500,4867729000,152300,152300,152300,152200,64
20231103,150400,4857986000,152300,152300,152300,152200,21
20231103,150300,4854788300,152300,152300,152300,152300,18
20231103,150200,4852046900,152200,152300,152300,152200,21
20231103,150100,4848849600,152200,152300,152300,152200,28
20231103,150000,4844587200,152200,152500,152500,152200,181
20231103,145900,4817003200,152400,152600,152600,152400,31
20231103,145800,4812274000,152600,152500,152600,152500,25
20231103,145700,4808460400,152500,152600,152700,152500,186
20231103,145600,4780083400,152600,151800,152600,151700,770
20231103,145500,4663106800,151700,151800,151800,151700,32
20231103,145400,4658250500,151800,151800,151800,151700,43
20231103,145300,4651723500,151800,151800,151800,151700,60
20231103,145200,4642615800,151800,151800,151800,151700,41
20231103,145100,4636392100,151800,151700,151800,151700,70
20231103,145000,4625769300,151700,151800,151800,151700,83
20231103,144900,4613172500,151800,151900,151900,151800,83
20231103,144800,4600569000,151900,152100,152100,151900,196
20231103,144700,4570778200,152100,152000,152100,152000,26
20231103,144600,4566823800,152100,152100,152100,152100,59
20231103,144500,4557849900,152100,152100,152100,152000,26
20231103,144400,4553895400,152100,152100,152100,152000,31
20231103,144300,4549181300,152100,152000,152100,152000,344
20231103,144200,4496891900,152000,152100,152100,151900,33
20231103,144100,4491876800,152100,152100,152100,152100,2
20231103,144000,4491572600,152100,152400,152400,152100,264
20231103,143900,4451364100,152400,152400,152400,152300,37
20231103,143800,4445725400,152400,151900,152400,151900,594
20231103,143700,4355414300,151900,152000,152000,151900,30
20231103,143600,4350854600,152000,152000,152000,151900,13
20231103,143500,4348878700,152000,152000,152000,151900,25
20231103,143400,4345078800,152000,152000,152000,151900,15
20231103,143300,4342799000,152000,152000,152000,151900,26
20231103,143200,4338847100,152000,151900,152000,151900,19
20231103,143100,4335959900,152000,151900,152000,151900,20
20231103,143000,4332920800,151900,151900,152000,151900,45
20231103,142900,4326083800,152000,152200,152200,152000,120
20231103,142800,4307835000,152200,152200,152300,152100,36
20231103,142700,4302356300,152200,152100,152300,152100,13
20231103,142600,4300377700,152300,152300,152300,152100,34
20231103,142500,4295199700,152400,152500,152500,152400,142
20231103,142400,4273545900,152400,152400,152400,152300,43
20231103,142300,4266993100,152400,152400,152400,152300,24
20231103,142200,4263335700,152400,152400,152400,152400,15
20231103,142100,4261049700,152400,152400,152400,152300,25
20231103,142000,4257239800,152400,152400,152400,152400,15
20231103,141900,4254953800,152400,152400,152400,152400,98
20231103,141800,4240018600,152400,152300,152400,152300,13
20231103,141700,4238037600,152400,152400,152400,152300,39
20231103,141600,4232094100,152300,152400,152400,152300,52
20231103,141500,4224173400,152300,152300,152300,152300,5
20231103,141400,4223411900,152300,152600,152600,152200,322
20231103,141300,4174359300,152500,152500,152500,152500,40
20231103,141200,4168259300,152500,152400,152500,152400,45
20231103,141100,4161396900,152400,152700,152700,152400,494
20231103,141000,4086072400,152700,152700,152700,152600,26
20231103,140900,4082102600,152700,152700,152700,152700,33
20231103,140800,4077063500,152700,152600,152700,152600,21
20231103,140700,4073857000,152600,152700,152700,152600,75
20231103,140600,4062404600,152700,152700,152700,152700,14
20231103,140500,4060266800,152600,152600,152600,152500,69
20231103,140400,4049737500,152600,152600,152600,152500,20
20231103,140300,4046685900,152600,152600,152600,152600,20
20231103,140200,4043633900,152500,152700,152700,152500,139
20231103,140100,4022421000,152700,152700,152700,152700,17
20231103,140000,4019825100,152800,153200,153300,152800,228
20231103,135900,3984943800,153100,153300,153400,153100,407
20231103,135800,3922549900,153300,153100,153300,153100,248
20231103,135700,3884561900,153100,153200,153200,153100,28
20231103,135600,3880273800,153200,153000,153200,153000,371
20231103,135500,3823493100,153000,153000,153000,153000,30
20231103,135400,3818903100,153000,152900,153000,152900,150
20231103,135300,3795967000,152900,152900,152900,152800,45
20231103,135200,3789086900,152800,152900,152900,152800,14
20231103,135100,3786947400,152800,152900,152900,152800,24
20231103,135000,3783278900,152900,152900,152900,152900,24
20231103,134900,3779609300,152900,152900,152900,152800,348
20231103,134800,3726428200,152900,152800,152900,152800,78
20231103,134700,3714508900,152800,152700,152800,152600,82
20231103,134600,3701986800,152700,152700,152700,152600,48
20231103,134500,3694657300,152700,152700,152700,152700,61
20231103,134400,3685342600,152700,152400,152700,152400,279
20231103,134300,3642796700,152300,152400,152400,152300,3
20231103,134200,3642339700,152400,152400,152500,152100,499
20231103,134100,3566316300,152400,152500,152500,152400,257
20231103,134000,3527147100,152500,152500,152500,152400,18
20231103,133900,3524402200,152500,152400,152500,152400,67
20231103,133800,3514184800,152500,152200,152500,152200,336
20231103,133700,3463001100,152300,152200,152300,152100,253
20231103,133600,3424491700,152200,152200,152200,152100,32
20231103,133500,3419621400,152200,152200,152200,152100,24
20231103,133400,3415968800,152200,152200,152200,152200,16
20231103,133300,3413533600,152200,152200,152200,152100,31
20231103,133200,3408816700,152200,151300,152200,151300,1652
20231103,133100,3158240800,151300,151300,151300,151200,11
20231103,133000,3156576700,151300,151300,151300,151200,33
20231103,132900,3151584200,151300,151300,151300,151200,12
20231103,132800,3149768700,151300,151300,151300,151200,28
20231103,132700,3145533500,151300,151300,151300,151300,20
20231103,132600,3142507500,151300,151300,151300,151200,16
20231103,132500,3140087500,151300,151300,151300,151300,13
20231103,132400,3138120600,151200,151200,151200,151200,3
20231103,132300,3137667000,151300,151300,151300,151300,12
20231103,132200,3135851400,151200,151400,151400,151200,236
20231103,132100,3100149000,151400,151400,151400,151300,22
20231103,132000,3096818500,151400,151400,151400,151300,25
20231103,131900,3093034000,151400,151300,151400,151300,19
20231103,131800,3090157600,151400,151400,151400,151300,23
20231103,131700,3086675600,151400,151400,151400,151400,8
20231103,131600,3085464400,151300,151300,151400,151300,23
20231103,131500,3081982500,151400,151400,151400,151400,2
20231103,131400,3081679700,151400,151300,151400,151300,23
20231103,131300,3078198700,151400,151500,151500,151300,144
20231103,131200,3056391300,151600,151600,151600,151500,11
20231103,131100,3054723800,151600,151600,151600,151500,21
20231103,131000,3051540400,151600,151600,151600,151500,13
20231103,130900,3049569700,151600,151600,151600,151600,12
20231103,130800,3047750500,151500,151500,151500,151500,10
20231103,130700,3046235500,151600,151500,151600,151500,78
20231103,130600,3034417400,151600,151600,151600,151500,102
20231103,130500,3018962900,151600,151500,151600,151500,40
20231103,130400,3012901900,151300,151200,151300,151200,40
20231103,130300,3006851000,151200,151100,151200,151100,63
20231103,130200,2997331400,151100,151100,151100,151100,17
20231103,130100,2994762700,151100,151100,151100,151000,12
20231103,130000,2992949600,151100,151100,151100,151000,21
20231103,125900,2989776600,151100,151000,151100,151000,61
20231103,125800,2980560300,151100,151100,151100,151000,59
20231103,125700,2971645500,151100,151100,151100,151000,18
20231103,125600,2968925800,151100,151100,151100,151100,17
20231103,125500,2966357100,151100,151100,151100,151000,18
20231103,125400,2963637400,151000,151000,151000,151000,10
20231103,125300,2962127400,151100,151000,151100,151000,14
20231103,125200,2960012200,151100,151100,151100,151100,13
20231103,125100,2958047900,151100,151200,151200,151100,224
20231103,125000,2924179900,151300,151200,151300,151200,13
20231103,124900,2922213100,151300,151400,151500,151300,55
20231103,124800,2913884500,151400,151500,151500,151400,31
20231103,124700,2909188900,151400,151400,151400,151400,149
20231103,124600,2886630300,151400,151300,151400,151300,23
20231103,124500,2883149000,151300,151400,151400,151300,39
20231103,124400,2877247200,151300,151300,151300,151300,1
20231103,124300,2877095900,151300,151400,151400,151300,51
20231103,124200,2869375000,151400,151400,151400,151400,76
20231103,124100,2857868600,151500,151600,151600,151500,177
20231103,124000,2831051800,151600,151600,151600,151500,12
20231103,123900,2829232900,151500,151500,151500,151400,43
20231103,123800,2822718600,151500,151500,151500,151500,19
20231103,123700,2819840100,151500,151500,151500,151500,6
20231103,123600,2818931100,151500,151500,151500,151500,18
20231103,123500,2816204100,151500,151500,151500,151400,6
20231103,123400,2815295200,151500,151400,151500,151400,19
20231103,123300,2812416800,151500,151600,151600,151500,91
20231103,123200,2798630000,151600,151600,151600,151600,23
20231103,123100,2795143200,151600,151500,151600,151500,25
20231103,123000,2791355000,151500,151500,151500,151500,10
20231103,122900,2789840000,151500,151500,151500,151400,49
20231103,122800,2782416600,151500,151500,151500,151400,25
20231103,122700,2778629200,151500,151500,151500,151500,23
20231103,122600,2775144700,151500,151400,151500,151400,62
20231103,122500,2765757800,151400,151400,151400,151400,36
20231103,122400,2760307400,151300,151300,151400,151300,122
20231103,122300,2741848400,151300,151300,151300,151200,8
20231103,122200,2740638100,151300,151300,151300,151300,20
20231103,122100,2737612100,151300,151200,151300,151200,33
20231103,122000,2732620800,151200,150900,151200,150900,225
20231103,121900,2698658100,150900,150800,150900,150800,5
20231103,121800,2697903700,150800,150900,150900,150800,13
20231103,121700,2695942100,150900,150900,150900,150900,17
20231103,121600,2693376800,150800,150900,150900,150800,28
20231103,121500,2689153800,150900,150900,150900,150800,21
20231103,121400,2685985000,150800,151000,151000,150800,68
20231103,121300,2675720600,151100,151100,151200,151100,118
20231103,121200,2657889600,151200,151200,151200,151200,0
20231103,121100,2657889600,151200,151200,151200,151200,11
20231103,121000,2656226400,151300,151400,151400,151300,229
20231103,120900,2621577400,151400,151400,151400,151300,19
20231103,120800,2618701100,151400,151400,151400,151300,32
20231103,120700,2613856400,151400,151100,151400,151100,321
20231103,120600,2565297000,151100,151000,151100,151000,24
20231103,120500,2561672000,151000,151000,151000,151000,10
20231103,120400,2560162000,151000,151000,151000,150900,19
20231103,120300,2557293100,151000,151000,151000,150900,11
20231103,120200,2555632200,151000,151000,151000,151000,18
20231103,120100,2552914200,151000,151000,151000,150900,22
20231103,120000,2549592300,151000,151000,151000,151000,7
20231103,115900,2548535300,151000,151000,151000,151000,12
20231103,115800,2546723300,150900,150800,150900,150800,23
20231103,115700,2543252700,150900,150900,150900,150900,11
20231103,115600,2541592800,150900,150900,150900,150900,56
20231103,115500,2533142400,150900,150800,150900,150800,74
20231103,115400,2521976300,150800,150800,150800,150800,38
20231103,115300,2516245900,150700,150700,150700,150700,1
20231103,115200,2516095200,150700,150800,150800,150700,13
20231103,115100,2514135000,150700,150700,150700,150700,6
20231103,115000,2513230800,150800,150800,150800,150800,13
20231103,114900,2511270400,150700,150700,150700,150700,1
20231103,114800,2511119700,150700,150700,150700,150700,45
20231103,114700,2504338200,150700,150600,150700,150600,19
20231103,114600,2501475300,150500,150500,150500,150500,18
20231103,114500,2498766300,150500,150600,150600,150500,83
20231103,114400,2486273600,150600,150600,150600,150600,0
20231103,114300,2486273600,150600,150600,150600,150600,11
20231103,114200,2484617000,150500,150500,150500,150500,2
20231103,114100,2484316000,150600,150500,150600,150500,13
20231103,114000,2482358300,150500,150500,150500,150500,10
20231103,113900,2480853300,150400,150400,150700,150400,22
20231103,113800,2477540700,150400,150400,150400,150400,16
20231103,113700,2475134300,150400,150800,150800,150400,230
20231103,113600,2440481900,150800,150700,150800,150700,35
20231103,113500,2435205300,150800,150700,150800,150700,4
20231103,113400,2434602200,150800,150800,150800,150800,24
20231103,113300,2430983000,150800,150800,150800,150700,38
20231103,113200,2425252700,150700,150700,150700,150700,1
20231103,113100,2425102000,150800,150800,150800,150800,24
20231103,113000,2421482800,150800,150700,150800,150700,54
20231103,112900,2413343400,150700,150500,150700,150500,14
20231103,112800,2411234900,150500,150600,150600,150500,5
20231103,112700,2410482000,150600,150600,150600,150600,14
20231103,112600,2408373600,150500,150500,150600,150500,41
20231103,112500,2402202900,150400,150400,150500,150400,40
20231103,112400,2396186600,150500,150500,150500,150500,25
20231103,112300,2392424100,150400,150500,150500,150400,13
20231103,112200,2390468600,150500,150400,150500,150400,13
20231103,112100,2388512200,150400,150400,150400,150400,1
20231103,112000,2388361800,150500,150400,150500,150400,76
20231103,111900,2376930300,150400,150400,150400,150300,29
20231103,111800,2372568900,150400,150400,150400,150400,127
20231103,111700,2353468100,150500,150400,150500,150400,12
20231103,111600,2351662200,150500,150500,150500,150400,22
20231103,111500,2348351600,150500,150500,150500,150400,25
20231103,111400,2344589300,150400,150400,150400,150400,3
20231103,111300,2344138100,150500,150400,150500,150400,23
20231103,111200,2340677600,150500,150500,150500,150500,11
20231103,111100,2339022100,150400,150400,150400,150400,11
20231103,111000,2337367700,150500,150200,150500,150200,28
20231103,110900,2333157700,150200,150400,150400,150200,82
20231103,110800,2320829200,150500,150500,150500,150500,11
20231103,110700,2319173700,150400,150500,150500,150400,79
20231103,110600,2307285500,150500,150400,150500,150400,21
20231103,110500,2304125100,150500,150500,150500,150400,16
20231103,110400,2301717200,150500,150300,150500,150300,16
20231103,110300,2299311000,150300,150300,150500,150300,27
20231103,110200,2295251700,150200,150300,150300,150200,47
20231103,110100,2288189700,150300,150400,150400,150300,30
20231103,110000,2283680400,150400,150300,150400,150300,14
20231103,105900,2281575200,150300,150700,150700,150300,83
20231103,105800,2269093800,150700,150600,150700,150600,13
20231103,105700,2267134800,150600,150600,150600,150600,10
20231103,105600,2265628800,150600,150500,150600,150500,17
20231103,105500,2263069000,150500,150400,150700,150400,16
20231103,105400,2260661200,150400,150300,150400,150300,14
20231103,105300,2258555800,150400,150400,150400,150300,33
20231103,105200,2253594500,150500,150400,150500,150400,14
20231103,105100,2251487700,150500,150500,150500,150400,16
20231103,105000,2249079800,150300,150300,150300,150200,14
20231103,104900,2246976100,150300,150200,150300,150200,12
20231103,104800,2245172600,150300,150400,150400,150300,2
20231103,104700,2244871900,150400,150500,150500,150300,45
20231103,104600,2238104700,150400,150400,150400,150400,6
20231103,104500,2237202300,150400,150300,150400,150200,57
20231103,104400,2228638800,150300,150500,150500,150200,29
20231103,104300,2224277800,150400,150400,150400,150400,6
20231103,104200,2223375400,150300,150200,150400,150200,14
20231103,104100,2221270100,150200,150100,150200,150100,3
20231103,104000,2220819700,150100,150100,150100,150000,23
20231103,103900,2217367500,150100,150400,150400,150100,23
20231103,103800,2213912300,150400,150100,150400,150000,91
20231103,103700,2200246800,150000,150200,150300,150000,44
20231103,103600,2193638400,150100,150100,150200,150100,53
20231103,103500,2185682200,150100,150200,150200,150100,234
20231103,103400,2150558600,150200,150200,150200,150100,10
20231103,103300,2149056900,150200,150200,150200,150100,13
20231103,103200,2147104400,150200,150200,150200,150200,0
20231103,103100,2147104400,150200,150200,150200,150200,40
20231103,103000,2141096400,150300,150300,150300,150300,13
20231103,102900,2139142500,150200,150200,150300,150200,63
20231103,102800,2129678900,150200,150300,150400,150200,16
20231103,102700,2127273300,150400,150300,150400,150300,3
20231103,102600,2126822200,150200,150300,150300,150100,17
20231103,102500,2124268600,150300,150400,150400,150300,21
20231103,102400,2121111100,150400,150200,150400,150100,80
20231103,102300,2109089300,150200,150800,150800,150200,110
20231103,102200,2092532400,150600,150700,150700,150600,52
20231103,102100,2084696300,150600,150600,150600,150600,18
20231103,102000,2081985500,150600,150400,150700,150400,68
20231103,101900,2071756500,150400,150400,150400,150300,35
20231103,101800,2066492600,150400,150400,150400,150300,36
20231103,101700,2061081400,150400,150600,150600,150400,115
20231103,101600,2043771600,150600,150700,150700,150600,29
20231103,101500,2039403100,150700,150900,150900,150700,5
20231103,101400,2038649100,151000,150700,151000,150600,158
20231103,101300,2014815900,150700,150700,150700,150600,99
20231103,101200,1999896700,150900,150900,150900,150900,12
20231103,101100,1998085900,151000,151300,151300,151000,138
20231103,101000,1977220400,151300,151300,151300,151300,22
20231103,100900,1973891800,151200,151200,151200,151200,44
20231103,100800,1967239000,151100,150800,151100,150800,164
20231103,100700,1942478000,150800,150700,150800,150700,26
20231103,100600,1938559600,150700,150700,150700,150700,44
20231103,100500,1931928800,150700,150600,150800,150600,60
20231103,100400,1922887200,150600,150500,150700,150500,5
20231103,100300,1922134200,150700,150500,150700,150500,16
20231103,100200,1919724000,150500,150400,150600,150400,11
20231103,100100,1918068400,150300,150100,150300,150100,57
20231103,100000,1909505000,150200,150300,150300,149900,117
20231103,095900,1891949900,150200,150600,150700,150200,214
20231103,095800,1859727300,150600,150600,150600,150500,30
20231103,095700,1855210500,150500,150500,150500,150500,3
20231103,095600,1854759000,150600,150600,150600,150600,25
20231103,095500,1850994000,150500,150500,150500,150500,8
20231103,095400,1849790000,150300,150000,150300,150000,38
20231103,095300,1844083000,150000,150000,150100,149800,135
20231103,095200,1823836100,150100,150000,150100,150000,57
20231103,095100,1815285900,150100,150100,150100,150000,51
20231103,095000,1807633200,150100,150100,150200,150100,27
20231103,094900,1803578800,150300,150400,150500,150200,91
20231103,094800,1789900900,150400,150300,150400,150300,205
20231103,094700,1759076500,150100,150100,150100,150100,9
20231103,094600,1757725600,150300,150300,150400,150100,96
20231103,094500,1743296400,150400,150600,150600,150400,98
20231103,094400,1728540000,150600,150300,150600,150300,102
20231103,094300,1713202600,150200,150200,150200,150100,52
20231103,094200,1705394800,150200,150000,150200,150000,22
20231103,094100,1702091800,149900,149900,149900,149900,19
20231103,094000,1699243700,149800,150000,150000,149700,53
20231103,093900,1691297700,149900,149700,150000,149700,84
20231103,093800,1678707200,149600,149700,149700,149500,111
20231103,093700,1662095400,149700,150100,150200,149700,55
20231103,093600,1653844600,150100,150300,150400,150100,156
20231103,093500,1630396400,150300,150000,150300,150000,360
20231103,093400,1576323300,150000,149300,150000,149300,104
20231103,093300,1560755900,149200,149500,149500,149100,77
20231103,093200,1549265500,149500,149300,149500,149300,31
20231103,093100,1544633500,149600,148700,149800,148700,140
20231103,093000,1523769800,148600,149100,149200,148600,699
20231103,092900,1419596500,149100,149400,149400,149100,72
20231103,092800,1408856400,149500,149500,150000,149400,291
20231103,092700,1365279800,149500,149400,149500,149300,190
20231103,092600,1336894200,149300,150800,150800,149300,604
20231103,092500,1246060600,150800,151600,151600,150800,345
20231103,092400,1193840300,151600,151700,151800,151600,241
20231103,092300,1157283400,151800,151900,151900,151800,106
20231103,092200,1141191500,151900,151800,152000,151800,334
20231103,092100,1090465700,151700,151900,152100,151700,407
20231103,092000,1028641500,151900,152300,152300,151800,376
20231103,091900,971435600,152200,151200,152200,151100,698
20231103,091800,865466700,151100,151600,151700,150900,375
20231103,091700,808715000,151700,150600,151700,150600,1106
20231103,091600,641565400,150600,149600,150600,149600,546
20231103,091500,559645200,149500,149300,149500,149200,60
20231103,091400,550681000,149200,149000,149300,148900,153
20231103,091300,527864200,149100,148700,149100,148700,54
20231103,091200,519827800,148600,149100,149100,148600,118
20231103,091100,502254000,149100,149000,149300,148800,160
20231103,091000,478388700,148800,148100,148800,148100,70
20231103,090900,467988000,148100,148600,148600,148100,216
20231103,090800,435954100,148400,148100,148400,148000,79
20231103,090700,424242800,148200,147800,148200,147800,134
20231103,090600,404401800,147800,147600,147800,147500,276
20231103,090500,363637600,147500,148000,148100,147500,350
20231103,090400,311899600,148000,148000,148100,147800,180
20231103,090300,285268900,148100,148100,148400,147700,161
20231103,090200,261440200,147700,149000,149800,147700,429
20231103,090100,197635200,149000,149400,149600,149000,702
20231103,090000,92807300,149300,150200,150200,149100,619