KissMeData/185750/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,202600,11723105000,101500,101500,101500,101500,3579
20231103,202500,11723105000,101500,101500,101500,101500,0
20231103,202400,11723105000,101500,101500,101500,101500,0
20231103,202300,11723105000,101500,101500,101500,101500,0
20231103,202200,11723105000,101500,101500,101500,101500,0
20231103,202100,11723105000,101500,101500,101500,101500,0
20231103,202000,11723105000,101500,101500,101500,101500,0
20231103,201900,11723105000,101500,101500,101500,101500,0
20231103,201800,11723105000,101500,101500,101500,101500,0
20231103,201700,11723105000,101500,101500,101500,101500,0
20231103,201600,11723105000,101500,101500,101500,101500,0
20231103,201500,11723105000,101500,101500,101500,101500,0
20231103,201400,11723105000,101500,101500,101500,101500,0
20231103,201300,11723105000,101500,101500,101500,101500,0
20231103,201200,11723105000,101500,101500,101500,101500,0
20231103,201100,11723105000,101500,101500,101500,101500,0
20231103,201000,11723105000,101500,101500,101500,101500,0
20231103,200900,11723105000,101500,101500,101500,101500,0
20231103,200800,11723105000,101500,101500,101500,101500,0
20231103,200700,11723105000,101500,101500,101500,101500,0
20231103,200600,11723105000,101500,101500,101500,101500,0
20231103,200500,11723105000,101500,101500,101500,101500,0
20231103,200400,11723105000,101500,101500,101500,101500,0
20231103,200300,11723105000,101500,101500,101500,101500,0
20231103,200200,11723105000,101500,101500,101500,101500,0
20231103,200100,11723105000,101500,101500,101500,101500,0
20231103,200000,11723105000,101500,101500,101500,101500,0
20231103,195900,11723105000,101500,101500,101500,101500,0
20231103,195800,11723105000,101500,101500,101500,101500,0
20231103,195700,11723105000,101500,101500,101500,101500,0
20231103,195600,11723105000,101500,101500,101500,101500,3579
20231103,195500,11723105000,101500,101500,101500,101500,0
20231103,195400,11723105000,101500,101500,101500,101500,0
20231103,195300,11723105000,101500,101500,101500,101500,0
20231103,195200,11723105000,101500,101500,101500,101500,0
20231103,195100,11723105000,101500,101500,101500,101500,0
20231103,195000,11723105000,101500,101500,101500,101500,0
20231103,194900,11723105000,101500,101500,101500,101500,0
20231103,194800,11723105000,101500,101500,101500,101500,0
20231103,194700,11723105000,101500,101500,101500,101500,0
20231103,194600,11723105000,101500,101500,101500,101500,0
20231103,194500,11723105000,101500,101500,101500,101500,0
20231103,194400,11723105000,101500,101500,101500,101500,0
20231103,194300,11723105000,101500,101500,101500,101500,0
20231103,194200,11723105000,101500,101500,101500,101500,0
20231103,194100,11723105000,101500,101500,101500,101500,0
20231103,194000,11723105000,101500,101500,101500,101500,0
20231103,193900,11723105000,101500,101500,101500,101500,0
20231103,193800,11723105000,101500,101500,101500,101500,0
20231103,193700,11723105000,101500,101500,101500,101500,0
20231103,193600,11723105000,101500,101500,101500,101500,0
20231103,193500,11723105000,101500,101500,101500,101500,0
20231103,193400,11723105000,101500,101500,101500,101500,0
20231103,193300,11723105000,101500,101500,101500,101500,0
20231103,193200,11723105000,101500,101500,101500,101500,0
20231103,193100,11723105000,101500,101500,101500,101500,0
20231103,193000,11723105000,101500,101500,101500,101500,0
20231103,192900,11723105000,101500,101500,101500,101500,0
20231103,192800,11723105000,101500,101500,101500,101500,0
20231103,192700,11723105000,101500,101500,101500,101500,0
20231103,192600,11723105000,101500,101500,101500,101500,3579
20231103,192500,11723105000,101500,101500,101500,101500,0
20231103,192400,11723105000,101500,101500,101500,101500,0
20231103,192300,11723105000,101500,101500,101500,101500,0
20231103,192200,11723105000,101500,101500,101500,101500,0
20231103,192100,11723105000,101500,101500,101500,101500,0
20231103,192000,11723105000,101500,101500,101500,101500,0
20231103,191900,11723105000,101500,101500,101500,101500,0
20231103,191800,11723105000,101500,101500,101500,101500,0
20231103,191700,11723105000,101500,101500,101500,101500,0
20231103,191600,11723105000,101500,101500,101500,101500,0
20231103,191500,11723105000,101500,101500,101500,101500,0
20231103,191400,11723105000,101500,101500,101500,101500,0
20231103,191300,11723105000,101500,101500,101500,101500,0
20231103,191200,11723105000,101500,101500,101500,101500,0
20231103,191100,11723105000,101500,101500,101500,101500,0
20231103,191000,11723105000,101500,101500,101500,101500,0
20231103,190900,11723105000,101500,101500,101500,101500,0
20231103,190800,11723105000,101500,101500,101500,101500,0
20231103,190700,11723105000,101500,101500,101500,101500,0
20231103,190600,11723105000,101500,101500,101500,101500,0
20231103,190500,11723105000,101500,101500,101500,101500,0
20231103,190400,11723105000,101500,101500,101500,101500,0
20231103,190300,11723105000,101500,101500,101500,101500,0
20231103,190200,11723105000,101500,101500,101500,101500,0
20231103,190100,11723105000,101500,101500,101500,101500,0
20231103,190000,11723105000,101500,101500,101500,101500,0
20231103,185900,11723105000,101500,101500,101500,101500,0
20231103,185800,11723105000,101500,101500,101500,101500,0
20231103,185700,11723105000,101500,101500,101500,101500,0
20231103,185600,11723105000,101500,101500,101500,101500,3579
20231103,185500,11723105000,101500,101500,101500,101500,0
20231103,185400,11723105000,101500,101500,101500,101500,0
20231103,185300,11723105000,101500,101500,101500,101500,0
20231103,185200,11723105000,101500,101500,101500,101500,0
20231103,185100,11723105000,101500,101500,101500,101500,0
20231103,185000,11723105000,101500,101500,101500,101500,0
20231103,184900,11723105000,101500,101500,101500,101500,0
20231103,184800,11723105000,101500,101500,101500,101500,0
20231103,184700,11723105000,101500,101500,101500,101500,0
20231103,184600,11723105000,101500,101500,101500,101500,0
20231103,184500,11723105000,101500,101500,101500,101500,0
20231103,184400,11723105000,101500,101500,101500,101500,0
20231103,184300,11723105000,101500,101500,101500,101500,0
20231103,184200,11723105000,101500,101500,101500,101500,0
20231103,184100,11723105000,101500,101500,101500,101500,0
20231103,184000,11723105000,101500,101500,101500,101500,0
20231103,183900,11723105000,101500,101500,101500,101500,0
20231103,183800,11723105000,101500,101500,101500,101500,0
20231103,183700,11723105000,101500,101500,101500,101500,0
20231103,183600,11723105000,101500,101500,101500,101500,0
20231103,183500,11723105000,101500,101500,101500,101500,0
20231103,183400,11723105000,101500,101500,101500,101500,0
20231103,183300,11723105000,101500,101500,101500,101500,0
20231103,183200,11723105000,101500,101500,101500,101500,0
20231103,183100,11723105000,101500,101500,101500,101500,0
20231103,183000,11723105000,101500,101500,101500,101500,0
20231103,182900,11723105000,101500,101500,101500,101500,0
20231103,182800,11723105000,101500,101500,101500,101500,0
20231103,182700,11723105000,101500,101500,101500,101500,0
20231103,182600,11723105000,101500,101500,101500,101500,3579
20231103,182500,11723105000,101500,101500,101500,101500,0
20231103,182400,11723105000,101500,101500,101500,101500,0
20231103,182300,11723105000,101500,101500,101500,101500,0
20231103,182200,11723105000,101500,101500,101500,101500,0
20231103,182100,11723105000,101500,101500,101500,101500,0
20231103,182000,11723105000,101500,101500,101500,101500,0
20231103,181900,11723105000,101500,101500,101500,101500,0
20231103,181800,11723105000,101500,101500,101500,101500,0
20231103,181700,11723105000,101500,101500,101500,101500,0
20231103,181600,11723105000,101500,101500,101500,101500,0
20231103,181500,11723105000,101500,101500,101500,101500,0
20231103,181400,11723105000,101500,101500,101500,101500,0
20231103,181300,11723105000,101500,101500,101500,101500,0
20231103,181200,11723105000,101500,101500,101500,101500,0
20231103,181100,11723105000,101500,101500,101500,101500,0
20231103,181000,11723105000,101500,101500,101500,101500,0
20231103,180900,11723105000,101500,101500,101500,101500,0
20231103,180800,11723105000,101500,101500,101500,101500,0
20231103,180700,11723105000,101500,101500,101500,101500,0
20231103,180600,11723105000,101500,101500,101500,101500,0
20231103,180500,11723105000,101500,101500,101500,101500,0
20231103,180400,11723105000,101500,101500,101500,101500,0
20231103,180300,11723105000,101500,101500,101500,101500,0
20231103,180200,11723105000,101500,101500,101500,101500,0
20231103,180100,11723105000,101500,101500,101500,101500,0
20231103,180000,11723105000,101500,101500,101500,101500,0
20231103,175900,11723105000,101500,101500,101500,101500,0
20231103,175800,11723105000,101500,101500,101500,101500,0
20231103,175700,11723105000,101500,101500,101500,101500,0
20231103,175600,11723105000,101500,101500,101500,101500,3579
20231103,175500,11723105000,101500,101500,101500,101500,0
20231103,175400,11723105000,101500,101500,101500,101500,0
20231103,175300,11723105000,101500,101500,101500,101500,0
20231103,175200,11723105000,101500,101500,101500,101500,0
20231103,175100,11723105000,101500,101500,101500,101500,0
20231103,175000,11723105000,101500,101500,101500,101500,0
20231103,174900,11723105000,101500,101500,101500,101500,0
20231103,174800,11723105000,101500,101500,101500,101500,0
20231103,174700,11723105000,101500,101500,101500,101500,0
20231103,174600,11723105000,101500,101500,101500,101500,0
20231103,174500,11723105000,101500,101500,101500,101500,0
20231103,174400,11723105000,101500,101500,101500,101500,0
20231103,174300,11723105000,101500,101500,101500,101500,0
20231103,174200,11723105000,101500,101500,101500,101500,0
20231103,174100,11723105000,101500,101500,101500,101500,0
20231103,174000,11723105000,101500,101500,101500,101500,0
20231103,173900,11723105000,101500,101500,101500,101500,0
20231103,173800,11723105000,101500,101500,101500,101500,0
20231103,173700,11723105000,101500,101500,101500,101500,0
20231103,173600,11723105000,101500,101500,101500,101500,0
20231103,173500,11723105000,101500,101500,101500,101500,0
20231103,173400,11723105000,101500,101500,101500,101500,0
20231103,173300,11723105000,101500,101500,101500,101500,0
20231103,173200,11723105000,101500,101500,101500,101500,0
20231103,173100,11723105000,101500,101500,101500,101500,0
20231103,173000,11723105000,101500,101500,101500,101500,0
20231103,172900,11723105000,101500,101500,101500,101500,0
20231103,172800,11723105000,101500,101500,101500,101500,0
20231103,172700,11723105000,101500,101500,101500,101500,0
20231103,172600,11723105000,101500,101500,101500,101500,3579
20231103,172500,11723105000,101500,101500,101500,101500,0
20231103,172400,11723105000,101500,101500,101500,101500,0
20231103,172300,11723105000,101500,101500,101500,101500,0
20231103,172200,11723105000,101500,101500,101500,101500,0
20231103,172100,11723105000,101500,101500,101500,101500,0
20231103,172000,11723105000,101500,101500,101500,101500,0
20231103,171900,11723105000,101500,101500,101500,101500,0
20231103,171800,11723105000,101500,101500,101500,101500,0
20231103,171700,11723105000,101500,101500,101500,101500,0
20231103,171600,11723105000,101500,101500,101500,101500,0
20231103,171500,11723105000,101500,101500,101500,101500,0
20231103,171400,11723105000,101500,101500,101500,101500,0
20231103,171300,11723105000,101500,101500,101500,101500,0
20231103,171200,11723105000,101500,101500,101500,101500,0
20231103,171100,11723105000,101500,101500,101500,101500,0
20231103,171000,11723105000,101500,101500,101500,101500,0
20231103,170900,11723105000,101500,101500,101500,101500,0
20231103,170800,11723105000,101500,101500,101500,101500,0
20231103,170700,11723105000,101500,101500,101500,101500,0
20231103,170600,11723105000,101500,101500,101500,101500,0
20231103,170500,11723105000,101500,101500,101500,101500,0
20231103,170400,11723105000,101500,101500,101500,101500,0
20231103,170300,11723105000,101500,101500,101500,101500,0
20231103,170200,11723105000,101500,101500,101500,101500,0
20231103,170100,11723105000,101500,101500,101500,101500,0
20231103,170000,11723105000,101500,101500,101500,101500,0
20231103,165900,11723105000,101500,101500,101500,101500,0
20231103,165800,11723105000,101500,101500,101500,101500,0
20231103,165700,11723105000,101500,101500,101500,101500,0
20231103,165600,11723105000,101500,101500,101500,101500,3579
20231103,165500,11723105000,101500,101500,101500,101500,0
20231103,165400,11723105000,101500,101500,101500,101500,0
20231103,165300,11723105000,101500,101500,101500,101500,0
20231103,165200,11723105000,101500,101500,101500,101500,0
20231103,165100,11723105000,101500,101500,101500,101500,0
20231103,165000,11723105000,101500,101500,101500,101500,0
20231103,164900,11723105000,101500,101500,101500,101500,0
20231103,164800,11723105000,101500,101500,101500,101500,0
20231103,164700,11723105000,101500,101500,101500,101500,0
20231103,164600,11723105000,101500,101500,101500,101500,0
20231103,164500,11723105000,101500,101500,101500,101500,0
20231103,164400,11723105000,101500,101500,101500,101500,0
20231103,164300,11723105000,101500,101500,101500,101500,0
20231103,164200,11723105000,101500,101500,101500,101500,0
20231103,164100,11723105000,101500,101500,101500,101500,0
20231103,164000,11723105000,101500,101500,101500,101500,0
20231103,163900,11723105000,101500,101500,101500,101500,0
20231103,163800,11723105000,101500,101500,101500,101500,0
20231103,163700,11723105000,101500,101500,101500,101500,0
20231103,163600,11723105000,101500,101500,101500,101500,0
20231103,163500,11723105000,101500,101500,101500,101500,0
20231103,163400,11723105000,101500,101500,101500,101500,0
20231103,163300,11723105000,101500,101500,101500,101500,0
20231103,163200,11723105000,101500,101500,101500,101500,0
20231103,163100,11723105000,101500,101500,101500,101500,0
20231103,163000,11723105000,101500,101500,101500,101500,0
20231103,162900,11723105000,101500,101500,101500,101500,0
20231103,162800,11723105000,101500,101500,101500,101500,0
20231103,162700,11723105000,101500,101500,101500,101500,0
20231103,162600,11723105000,101500,101500,101500,101500,3579
20231103,162500,11723105000,101500,101500,101500,101500,0
20231103,162400,11723105000,101500,101500,101500,101500,0
20231103,162300,11723105000,101500,101500,101500,101500,0
20231103,162200,11723105000,101500,101500,101500,101500,0
20231103,162100,11723105000,101500,101500,101500,101500,0
20231103,162000,11723105000,101500,101500,101500,101500,0
20231103,161900,11723105000,101500,101500,101500,101500,0
20231103,161800,11723105000,101500,101500,101500,101500,0
20231103,161700,11723105000,101500,101500,101500,101500,0
20231103,161600,11723105000,101500,101500,101500,101500,0
20231103,161500,11723105000,101500,101500,101500,101500,0
20231103,161400,11723105000,101500,101500,101500,101500,0
20231103,161300,11723105000,101500,101500,101500,101500,0
20231103,161200,11723105000,101500,101500,101500,101500,0
20231103,161100,11723105000,101500,101500,101500,101500,0
20231103,161000,11723105000,101500,101500,101500,101500,0
20231103,160900,11723105000,101500,101500,101500,101500,0
20231103,160800,11723105000,101500,101500,101500,101500,0
20231103,160700,11723105000,101500,101500,101500,101500,0
20231103,160600,11723105000,101500,101500,101500,101500,0
20231103,160500,11723105000,101500,101500,101500,101500,0
20231103,160400,11723105000,101500,101500,101500,101500,0
20231103,160300,11723105000,101500,101500,101500,101500,0
20231103,160200,11723105000,101500,101500,101500,101500,0
20231103,160100,11723105000,101500,101500,101500,101500,0
20231103,160000,11723105000,101500,101500,101500,101500,0
20231103,155900,11723105000,101500,101500,101500,101500,0
20231103,155800,11723105000,101500,101500,101500,101500,0
20231103,155700,11723105000,101500,101500,101500,101500,0
20231103,155600,11723105000,101500,101500,101500,101500,3579
20231103,155500,11723105000,101500,101500,101500,101500,0
20231103,155400,11723105000,101500,101500,101500,101500,0
20231103,155300,11723105000,101500,101500,101500,101500,0
20231103,155200,11723105000,101500,101500,101500,101500,0
20231103,155100,11723105000,101500,101500,101500,101500,0
20231103,155000,11723105000,101500,101500,101500,101500,0
20231103,154900,11723105000,101500,101500,101500,101500,0
20231103,154800,11723105000,101500,101500,101500,101500,0
20231103,154700,11723105000,101500,101500,101500,101500,0
20231103,154600,11723105000,101500,101500,101500,101500,0
20231103,154500,11723105000,101500,101500,101500,101500,0
20231103,154400,11723105000,101500,101500,101500,101500,0
20231103,154300,11723105000,101500,101500,101500,101500,0
20231103,154200,11723105000,101500,101500,101500,101500,0
20231103,154100,11723105000,101500,101500,101500,101500,0
20231103,154000,11723105000,101500,101500,101500,101500,0
20231103,153900,11723105000,101500,101500,101500,101500,0
20231103,153800,11723105000,101500,101500,101500,101500,0
20231103,153700,11723105000,101500,101500,101500,101500,0
20231103,153600,11723105000,101500,101500,101500,101500,0
20231103,153500,11723105000,101500,101500,101500,101500,0
20231103,153400,11723105000,101500,101500,101500,101500,0
20231103,153300,11723105000,101500,101500,101500,101500,0
20231103,153200,11723105000,101500,101500,101500,101500,0
20231103,153100,11723105000,101500,101500,101500,101500,0
20231103,153000,11723105000,101500,101500,101500,101500,3579
20231103,152900,11359836500,101300,101300,101300,101300,0
20231103,152800,11359836500,101300,101300,101300,101300,0
20231103,152700,11359836500,101300,101300,101300,101300,0
20231103,152600,11359836500,101300,101300,101300,101300,0
20231103,152500,11359836500,101300,101300,101300,101300,0
20231103,152400,11359836500,101300,101300,101300,101300,0
20231103,152300,11359836500,101300,101300,101300,101300,0
20231103,152200,11359836500,101300,101300,101300,101300,0
20231103,152100,11359836500,101300,101300,101300,101300,0
20231103,152000,11359836500,101300,101300,101300,101300,0
20231103,151900,11359836500,101300,101400,101500,101200,974
20231103,151800,11261147500,101500,101400,101500,101400,74
20231103,151700,11253639000,101400,101400,101500,101300,381
20231103,151600,11215005200,101400,101400,101400,101300,450
20231103,151500,11169399000,101400,101200,101400,101200,425
20231103,151400,11126374700,101100,101200,101200,101100,178
20231103,151300,11108375400,101100,101200,101200,101100,375
20231103,151200,11070460600,101100,101200,101200,101100,174
20231103,151100,11052862700,101100,101200,101400,101100,462
20231103,151000,11006063200,101200,101100,101300,101100,145
20231103,150900,10991397800,101200,101200,101200,101100,53
20231103,150800,10986036200,101100,101100,101200,101100,145
20231103,150700,10971374500,101200,101200,101300,101100,151
20231103,150600,10956091000,101200,101100,101300,101100,186
20231103,150500,10937267800,101100,101300,101300,101100,114
20231103,150400,10925732100,101300,101100,101300,101100,219
20231103,150300,10903574800,101100,100900,101100,100900,170
20231103,150200,10886408300,100900,101300,101300,100900,464
20231103,150100,10839530900,101200,101300,101300,101200,421
20231103,150000,10796913500,101300,101400,101400,101200,264
20231103,145900,10770170400,101400,101300,101400,101200,135
20231103,145800,10756494800,101300,101400,101400,101200,214
20231103,145700,10734809400,101400,101400,101400,101200,162
20231103,145600,10718396800,101400,101300,101400,101200,241
20231103,145500,10693988200,101400,101500,101500,101400,147
20231103,145400,10679074700,101500,101400,101500,101300,260
20231103,145300,10652719700,101500,101400,101500,101300,453
20231103,145200,10606774000,101500,101300,101500,101200,196
20231103,145100,10586914900,101300,101500,101500,101200,398
20231103,145000,10546573700,101500,101500,101500,101400,332
20231103,144900,10512888700,101500,101500,101500,101400,282
20231103,144800,10484268400,101500,101300,101500,101300,215
20231103,144700,10462469600,101300,101300,101400,101300,319
20231103,144600,10430143800,101300,101400,101400,101300,648
20231103,144500,10364450800,101400,101100,101400,101100,522
20231103,144400,10311594900,101100,101200,101200,101000,266
20231103,144300,10284702600,101200,101200,101200,101100,109
20231103,144200,10273672400,101200,101100,101200,101100,163
20231103,144100,10257178700,101100,101100,101200,101100,135
20231103,144000,10243520000,101100,101100,101100,101000,120
20231103,143900,10231392200,101000,101000,101100,100900,251
20231103,143800,10206028700,101000,101000,101100,101000,144
20231103,143700,10191475200,101000,101100,101100,101000,123
20231103,143600,10179044500,101000,101100,101100,101000,144
20231103,143500,10164491600,101100,101000,101100,101000,119
20231103,143400,10152464600,101100,101100,101100,101000,155
20231103,143300,10136795100,101000,101000,101100,101000,126
20231103,143200,10124061200,101000,101200,101200,101000,441
20231103,143100,10079495700,101200,101100,101200,101100,247
20231103,143000,10054505000,101100,101100,101200,101000,272
20231103,142900,10027005800,101100,101200,101200,101100,95
20231103,142800,10017393200,101200,101200,101300,101200,200
20231103,142700,9997142900,101300,101200,101300,101200,272
20231103,142600,9969609300,101200,101300,101300,101200,156
20231103,142500,9953810800,101300,101200,101300,101200,476
20231103,142400,9905598300,101300,101100,101300,101100,69
20231103,142300,9898614800,101100,101200,101200,100900,838
20231103,142200,9813943100,101300,101400,101400,101200,486
20231103,142100,9764699200,101400,101400,101500,101400,463
20231103,142000,9717705700,101600,101400,101700,101400,2721
20231103,141900,9441410200,101400,101300,101400,101200,790
20231103,141800,9361323800,101200,100900,101400,100900,7183
20231103,141700,8635366700,100900,100900,101000,100800,654
20231103,141600,8569355200,100900,100700,101000,100600,2416
20231103,141500,8325735700,100600,100600,100700,100500,430
20231103,141400,8282477700,100600,100500,100600,100500,500
20231103,141300,8232179500,100600,100600,100600,100500,140
20231103,141200,8218096700,100500,100500,100600,100500,100
20231103,141100,8208037500,100600,100500,100600,100500,97
20231103,141000,8198279500,100600,100600,100700,100600,198
20231103,140900,8178352800,100600,100600,100700,100500,233
20231103,140800,8154905200,100600,100600,100700,100600,99
20231103,140700,8144945100,100700,100600,100700,100600,40
20231103,140600,8140918700,100600,100300,100700,100300,2508
20231103,140500,7888898800,100300,100300,100300,100200,33
20231103,140400,7885590400,100300,100300,100300,100200,61
20231103,140300,7879472200,100300,100300,100300,100200,19
20231103,140200,7877567400,100300,100200,100300,100200,98
20231103,140100,7867747300,100300,100200,100300,100200,17
20231103,140000,7866042800,100200,100300,100300,100200,15
20231103,135900,7864539100,100200,100300,100300,100200,2
20231103,135800,7864338600,100200,100300,100300,100200,30
20231103,135700,7861330900,100200,100200,100200,100200,6
20231103,135600,7860729700,100300,100300,100400,100200,28
20231103,135500,7857921300,100300,100400,100400,100300,579
20231103,135400,7799847400,100300,100400,100400,100300,15
20231103,135300,7798341900,100300,100300,100300,100300,15
20231103,135200,7796837400,100300,100400,100400,100300,116
20231103,135100,7785194400,100300,100200,100400,100200,677
20231103,135000,7717268400,100200,100300,100300,100200,16
20231103,134900,7715664000,100300,100200,100300,100200,12
20231103,134800,7714461000,100200,100200,100200,100200,153
20231103,134700,7699130400,100300,100300,100300,100200,139
20231103,134600,7685198300,100200,100300,100300,100200,109
20231103,134500,7674266100,100300,100400,100400,100300,412
20231103,134400,7632923400,100300,100300,100400,100300,371
20231103,134300,7595711300,100300,100400,100400,100300,15
20231103,134200,7594206000,100400,100300,100400,100300,113
20231103,134100,7582861700,100400,100400,100400,100300,997
20231103,134000,7482773200,100300,100400,100400,100300,75
20231103,133900,7475250000,100300,100300,100300,100300,79
20231103,133800,7467326300,100300,100200,100400,100200,456
20231103,133700,7421590700,100200,100300,100300,100200,295
20231103,133600,7392002400,100300,100300,100400,100300,311
20231103,133500,7360808600,100200,100300,100400,100200,752
20231103,133400,7285415500,100400,100300,100400,100300,70
20231103,133300,7278392400,100300,100200,100300,100200,724
20231103,133200,7205782800,100200,100100,100200,100100,842
20231103,133100,7121465700,100100,100000,100100,100000,460
20231103,133000,7075423300,100100,100100,100100,100000,333
20231103,132900,7042123000,100100,99600,100100,99500,1756
20231103,132800,6866734400,99600,99600,99600,99600,3
20231103,132700,6866435600,99600,99600,99600,99600,20
20231103,132600,6864443600,99600,99600,99600,99600,7
20231103,132500,6863746400,99500,99600,99600,99500,302
20231103,132400,6833697300,99700,99700,99700,99700,4
20231103,132300,6833298500,99700,99700,99700,99700,7
20231103,132200,6832600600,99700,99700,99700,99700,37
20231103,132100,6828911700,99700,99600,99700,99600,129
20231103,132000,6816062800,99700,99600,99700,99600,16
20231103,131900,6814468700,99600,99700,99700,99600,107
20231103,131800,6803811000,99600,99600,99700,99600,3
20231103,131700,6803512100,99600,99700,99700,99600,56
20231103,131600,6797932500,99700,99700,99700,99600,7
20231103,131500,6797234700,99700,99600,99700,99600,40
20231103,131400,6793247000,99700,99600,99700,99600,12
20231103,131300,6792050700,99700,99600,99700,99600,11
20231103,131200,6790954200,99700,99700,99700,99600,103
20231103,131100,6780685200,99700,99600,99700,99600,39
20231103,131000,6776800600,99600,99700,99700,99500,44
20231103,130900,6772420700,99600,99600,99600,99600,49
20231103,130800,6767540300,99600,99700,99700,99600,5
20231103,130700,6767042000,99600,99600,99600,99500,100
20231103,130600,6757082200,99600,99600,99600,99500,32
20231103,130500,6753895200,99600,99500,99600,99500,14
20231103,130400,6752500900,99600,99600,99600,99500,22
20231103,130300,6750310300,99500,99500,99600,99500,404
20231103,130200,6710111600,99600,99600,99600,99600,1
20231103,130100,6710012000,99700,99700,99700,99600,187
20231103,130000,6691386200,99600,99700,99700,99600,55
20231103,125900,6685903000,99700,99600,99700,99600,72
20231103,125800,6678731000,99600,99700,99700,99600,5
20231103,125700,6678232800,99700,99600,99800,99600,109
20231103,125600,6667375700,99600,99800,99800,99600,332
20231103,125500,6634306300,99600,99600,99600,99600,11
20231103,125400,6633210700,99800,99800,99800,99600,70
20231103,125300,6626230500,99700,99800,99800,99700,12
20231103,125200,6625033600,99800,99800,99800,99700,18
20231103,125100,6623237300,99800,99800,99800,99800,35
20231103,125000,6619744300,99800,99600,99800,99600,5
20231103,124900,6619245500,99800,99600,99800,99500,192
20231103,124800,6600121800,99500,99600,99600,99500,120
20231103,124700,6588180200,99500,99600,99600,99500,2
20231103,124600,6587981100,99600,99800,99800,99600,66
20231103,124500,6581406500,99800,99700,99800,99700,240
20231103,124400,6557477400,99700,99700,99700,99700,18
20231103,124300,6555682800,99600,99600,99600,99600,95
20231103,124200,6546220800,99600,99600,99600,99500,7
20231103,124100,6545523700,99600,99600,99600,99600,12
20231103,124000,6544328500,99600,99600,99600,99600,4
20231103,123900,6543930100,99600,99600,99600,99500,8
20231103,123800,6543133400,99600,99600,99600,99600,1
20231103,123700,6543033800,99600,99600,99600,99600,1
20231103,123600,6542934200,99600,99500,99600,99500,455
20231103,123500,6497660500,99500,99700,99900,99500,771
20231103,123400,6420847300,99700,99700,99700,99700,5
20231103,123300,6420348800,99600,99800,99800,99600,122
20231103,123200,6408185300,99800,99600,99800,99600,164
20231103,123100,6391834600,99600,99600,99700,99600,239
20231103,123000,6368018000,99600,99600,99600,99600,34
20231103,122900,6364631600,99600,99500,99600,99500,134
20231103,122800,6351298300,99400,99400,99500,99400,262
20231103,122700,6325255400,99400,99500,99500,99400,347
20231103,122600,6290731400,99600,99600,99600,99600,42
20231103,122500,6286548200,99600,99500,99600,99500,83
20231103,122400,6278289100,99600,99500,99600,99500,137
20231103,122300,6264657500,99500,99500,99500,99300,119
20231103,122200,6252820600,99500,99500,99600,99500,541
20231103,122100,6198990200,99500,99400,99500,99400,3
20231103,122000,6198691800,99400,99500,99500,99400,60
20231103,121900,6192727500,99400,99500,99600,99400,36
20231103,121800,6189147400,99500,99500,99500,99400,269
20231103,121700,6162382400,99500,99500,99500,99500,8
20231103,121600,6161586400,99600,99600,99600,99600,5
20231103,121500,6161088400,99500,99700,99700,99500,180
20231103,121400,6143160500,99700,99800,99800,99700,270
20231103,121300,6116221300,99800,99700,99800,99700,3
20231103,121200,6115922000,99800,99800,99800,99800,3
20231103,121100,6115622600,99800,99800,99800,99800,7
20231103,121000,6114924000,99700,99500,99700,99500,401
20231103,120900,6074983100,99500,99700,99700,99500,375
20231103,120800,6037632200,99700,99900,99900,99700,314
20231103,120700,6006288300,99900,100000,100000,99900,124
20231103,120600,5993895400,99900,100000,100000,99900,28
20231103,120500,5991096200,100000,100000,100000,100000,4
20231103,120400,5990696200,100000,100100,100100,100000,258
20231103,120300,5964896000,100100,100100,100100,100100,133
20231103,120200,5951582700,100200,100200,100200,100200,15
20231103,120100,5950079700,100200,100200,100200,100100,41
20231103,120000,5945971900,100200,100200,100200,100200,37
20231103,115900,5942264500,100200,100300,100300,100200,103
20231103,115800,5931943300,100300,100200,100300,100200,319
20231103,115700,5899979400,100200,100300,100400,100200,640
20231103,115600,5835797500,100400,100400,100400,100300,139
20231103,115500,5821848600,100400,100200,100400,100200,517
20231103,115400,5770013800,100200,100200,100200,100200,43
20231103,115300,5765705200,100100,100100,100200,100100,26
20231103,115200,5763102300,100100,100100,100100,100100,82
20231103,115100,5754894100,100200,100000,100200,100000,458
20231103,115000,5709035300,99900,99900,100000,99900,4
20231103,114900,5708635500,99900,99900,99900,99900,180
20231103,114800,5690653500,99900,99900,99900,99800,7
20231103,114700,5689954300,99900,99800,99900,99800,8
20231103,114600,5689155600,99800,99800,99900,99800,118
20231103,114500,5677378900,99900,99900,99900,99900,101
20231103,114400,5667289000,99900,100000,100000,99900,187
20231103,114300,5648602000,100000,100100,100100,100000,32
20231103,114200,5645400100,100100,100100,100100,100000,128
20231103,114100,5632593400,100100,100100,100100,100100,62
20231103,114000,5626387200,100100,100100,100100,100100,97
20231103,113900,5616677500,100200,100200,100300,100100,40
20231103,113800,5612670100,100300,100400,100400,100300,1617
20231103,113700,5450383400,100400,100300,100400,100300,39
20231103,113600,5446469700,100300,100400,100400,100300,433
20231103,113500,5402997900,100400,99800,100400,99800,5957
20231103,113400,4807197500,99900,99900,99900,99800,104
20231103,113300,4796808100,99900,99800,99900,99700,350
20231103,113200,4761878200,99800,99800,99800,99700,9
20231103,113100,4760980200,99800,99800,99800,99800,62
20231103,113000,4754792600,99700,99800,99800,99700,83
20231103,112900,4746509700,99800,99700,99800,99700,49
20231103,112800,4741624200,99800,99700,99800,99700,97
20231103,112700,4731950700,99800,99800,99800,99700,18
20231103,112600,4730155300,99800,99800,99800,99700,154
20231103,112500,4714789500,99800,99800,99900,99800,261
20231103,112400,4688739900,99900,99900,99900,99800,57
20231103,112300,4683045800,99800,99900,99900,99800,301
20231103,112200,4652989200,99900,99700,99900,99700,922
20231103,112100,4560964800,99800,99700,99800,99700,1074
20231103,112000,4453825400,99700,99600,99700,99600,368
20231103,111900,4417146000,99600,99500,99700,99500,1470
20231103,111800,4270838900,99500,99300,99500,99300,1010
20231103,111700,4170460400,99200,99300,99300,99200,7
20231103,111600,4169765400,99300,99200,99300,99200,119
20231103,111500,4157959700,99300,99300,99300,99300,33
20231103,111400,4154682800,99300,99000,99300,99000,1421
20231103,111300,4013842400,99000,99000,99000,98900,48
20231103,111200,4009091600,99000,99000,99000,99000,50
20231103,111100,4004141600,99000,99000,99000,99000,86
20231103,111000,3995627600,99000,99000,99000,98900,10
20231103,110900,3994637700,99000,98900,99000,98900,48
20231103,110800,3989888000,98900,98900,98900,98800,757
20231103,110700,3915036000,98900,98900,98900,98900,562
20231103,110600,3859454200,98700,98700,98800,98700,759
20231103,110500,3784490800,98800,98900,98900,98700,367
20231103,110400,3748266000,98900,98800,98900,98800,17
20231103,110300,3746585800,98900,98900,98900,98700,597
20231103,110200,3687554700,98700,98700,98900,98700,83
20231103,110100,3679352400,98700,98700,98900,98700,21
20231103,110000,3677279200,98700,98800,98900,98700,5
20231103,105900,3676785200,98900,98700,98900,98700,14
20231103,105800,3675402400,98900,98900,98900,98800,582
20231103,105700,3617874500,99000,99000,99000,98900,69
20231103,105600,3611043600,99000,99000,99100,99000,9
20231103,105500,3610152200,99000,99100,99100,99000,177
20231103,105400,3592627100,99100,99100,99100,99000,24
20231103,105300,3590249200,99000,99100,99100,99000,14
20231103,105200,3588862600,99100,99100,99100,99000,30
20231103,105100,3585889800,99000,99100,99100,99000,25
20231103,105000,3583414200,99100,99000,99100,99000,270
20231103,104900,3556682800,99000,99000,99000,98900,12
20231103,104800,3555494900,99000,99000,99000,98900,63
20231103,104700,3549258200,99000,99000,99000,98900,17
20231103,104600,3547576300,99000,99000,99000,99000,7
20231103,104500,3546883300,99000,99000,99000,98900,17
20231103,104400,3545200700,99000,99000,99000,99000,150
20231103,104300,3530350700,99100,99100,99100,99100,11
20231103,104200,3529260600,99100,99000,99100,98900,25
20231103,104100,3526785400,99000,99000,99000,99000,18
20231103,104000,3525003400,99000,99000,99000,98800,651
20231103,103900,3460555000,99000,98800,99000,98800,229
20231103,103800,3437929000,98700,98800,98800,98700,58
20231103,103700,3432200700,98800,98800,98800,98700,57
20231103,103600,3426569600,98800,98700,98800,98700,28
20231103,103500,3423805500,98700,98700,98800,98700,7
20231103,103400,3423114300,98800,98800,98800,98800,1
20231103,103300,3423015500,98800,98700,98800,98700,226
20231103,103200,3400709100,98700,98800,98800,98700,22
20231103,103100,3398536600,98800,98800,98800,98700,154
20231103,103000,3383334900,98900,99000,99000,98900,374
20231103,102900,3346345800,98900,99100,99100,98900,18
20231103,102800,3344562700,98900,99000,99100,98900,30
20231103,102700,3341591900,99000,99000,99100,99000,128
20231103,102600,3328919700,99000,99000,99100,99000,11
20231103,102500,3327830600,99000,99100,99100,98900,110
20231103,102400,3316941400,99100,99000,99100,98900,328
20231103,102300,3284467100,99000,99000,99000,99000,5
20231103,102200,3283972100,99100,99100,99100,99000,59
20231103,102100,3278125500,99100,98900,99200,98900,43
20231103,102000,3273864300,99100,99000,99200,99000,406
20231103,101900,3233642200,98900,98800,98900,98800,155
20231103,101800,3218313200,98900,98800,98900,98800,60
20231103,101700,3212385000,98800,98800,98900,98800,167
20231103,101600,3195885200,98800,98800,98800,98700,170
20231103,101500,3179105500,98800,98800,98800,98800,16
20231103,101400,3177524700,98800,98600,98800,98600,96
20231103,101300,3168050500,98600,98800,98900,98600,964
20231103,101200,3072865500,98900,99000,99000,98900,326
20231103,101100,3040599100,99000,99000,99000,99000,27
20231103,101000,3037926100,99000,99000,99100,99000,89
20231103,100900,3029113700,99100,99100,99100,99100,1
20231103,100800,3029014600,99000,99000,99200,99000,131
20231103,100700,3016040500,99100,99100,99200,99000,18
20231103,100600,3014256700,99100,99000,99100,98900,225
20231103,100500,2991985100,99000,99100,99200,99000,230
20231103,100400,2969192700,99200,99200,99200,99100,32
20231103,100300,2966019000,99200,99200,99200,99100,57
20231103,100200,2960364700,99200,99100,99200,99100,152
20231103,100100,2945286400,99100,99100,99200,99100,34
20231103,100000,2941916500,99100,99200,99200,99100,15
20231103,095900,2940429200,99200,99000,99200,99000,418
20231103,095800,2899022200,99000,99000,99000,98800,67
20231103,095700,2892389400,99000,99000,99000,99000,9
20231103,095600,2891498400,99000,98900,99000,98900,41
20231103,095500,2887439500,98800,98900,99000,98800,33
20231103,095400,2884175400,98900,98900,99000,98900,63
20231103,095300,2877944600,99000,99000,99000,98900,23
20231103,095200,2875667900,98800,98600,98800,98600,116
20231103,095100,2864219900,98600,98600,98700,98600,8
20231103,095000,2863430800,98700,98800,98800,98600,101
20231103,094900,2853464900,98700,98900,98900,98700,21
20231103,094800,2851391800,98800,98800,98800,98800,29
20231103,094700,2848526600,98800,98900,99000,98800,154
20231103,094600,2833306500,99000,99200,99200,99000,622
20231103,094500,2771724000,99200,98800,99300,98800,1015
20231103,094400,2671220500,98800,98700,98800,98700,72
20231103,094300,2664113000,98500,98700,98700,98500,257
20231103,094200,2638780900,98700,99000,99000,98700,69
20231103,094100,2631966700,99000,98900,99000,98800,320
20231103,094000,2600334400,98600,98900,98900,98600,5
20231103,093900,2599840200,98900,98900,98900,98700,343
20231103,093800,2565954500,98800,99000,99000,98800,25
20231103,093700,2563481800,99000,98800,99000,98800,62
20231103,093600,2557353100,98800,98800,98800,98700,5
20231103,093500,2556859300,98800,98600,98800,98600,120
20231103,093400,2545015500,98700,98600,98700,98500,70
20231103,093300,2538110300,98700,99000,99000,98500,287
20231103,093200,2509770200,99000,98800,99000,98700,381
20231103,093100,2472119300,98800,98600,98800,98500,197
20231103,093000,2452682900,98500,98500,98600,98400,324
20231103,092900,2420770900,98400,98600,98800,98300,838
20231103,092800,2338248000,98700,98600,99100,98600,307
20231103,092700,2307936200,98600,98400,98700,98300,284
20231103,092600,2279961600,98400,99000,99000,98300,1365
20231103,092500,2145312200,99000,99000,99200,99000,163
20231103,092400,2129174200,99000,99300,99300,99000,775
20231103,092300,2052334800,99300,99400,99500,99300,692
20231103,092200,1983539100,99500,99500,99500,99400,541
20231103,092100,1929728800,99500,99400,99500,99100,609
20231103,092000,1869237200,99400,99500,99700,99400,1445
20231103,091900,1725386200,99500,99100,99700,99100,1115
20231103,091800,1614471300,99300,98800,99500,98600,2065
20231103,091700,1409856000,98900,98600,98900,98600,177
20231103,091600,1392361800,98600,98800,98900,98600,196
20231103,091500,1373020200,98600,98600,98800,98500,177
20231103,091400,1355568100,98700,99000,99000,98700,448
20231103,091300,1311288200,99000,98900,99000,98900,152
20231103,091200,1296245500,98900,98800,99000,98600,1088
20231103,091100,1188653000,98800,98900,98900,98700,957
20231103,091000,1094107600,98800,98300,98800,98300,396
20231103,090900,1055061800,98300,98100,98300,98000,310
20231103,090800,1024623300,98000,98200,98200,98000,101
20231103,090700,1014724600,98200,98100,98200,97900,860
20231103,090600,930421600,98100,97800,98500,97800,746
20231103,090500,857079600,97800,97800,97800,97600,665
20231103,090400,792105300,97800,98300,98600,97700,789
20231103,090300,714711000,98300,98200,99200,97900,2673
20231103,090200,451356600,98200,97600,98200,97500,1251
20231103,090100,329025800,97600,97000,97600,97000,270
20231103,090000,302703400,97400,97500,97600,97000,3110