KissMeData/214450/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,203600,52913043200,115900,115900,115900,115900,3409
20231115,203500,52913043200,115900,115900,115900,115900,0
20231115,203400,52913043200,115900,115900,115900,115900,0
20231115,203300,52913043200,115900,115900,115900,115900,0
20231115,203200,52913043200,115900,115900,115900,115900,0
20231115,203100,52913043200,115900,115900,115900,115900,0
20231115,203000,52913043200,115900,115900,115900,115900,0
20231115,202900,52913043200,115900,115900,115900,115900,0
20231115,202800,52913043200,115900,115900,115900,115900,0
20231115,202700,52913043200,115900,115900,115900,115900,0
20231115,202600,52913043200,115900,115900,115900,115900,0
20231115,202500,52913043200,115900,115900,115900,115900,0
20231115,202400,52913043200,115900,115900,115900,115900,0
20231115,202300,52913043200,115900,115900,115900,115900,0
20231115,202200,52913043200,115900,115900,115900,115900,0
20231115,202100,52913043200,115900,115900,115900,115900,0
20231115,202000,52913043200,115900,115900,115900,115900,0
20231115,201900,52913043200,115900,115900,115900,115900,0
20231115,201800,52913043200,115900,115900,115900,115900,0
20231115,201700,52913043200,115900,115900,115900,115900,0
20231115,201600,52913043200,115900,115900,115900,115900,0
20231115,201500,52913043200,115900,115900,115900,115900,0
20231115,201400,52913043200,115900,115900,115900,115900,0
20231115,201300,52913043200,115900,115900,115900,115900,0
20231115,201200,52913043200,115900,115900,115900,115900,0
20231115,201100,52913043200,115900,115900,115900,115900,0
20231115,201000,52913043200,115900,115900,115900,115900,0
20231115,200900,52913043200,115900,115900,115900,115900,0
20231115,200800,52913043200,115900,115900,115900,115900,0
20231115,200700,52913043200,115900,115900,115900,115900,0
20231115,200600,52913043200,115900,115900,115900,115900,3409
20231115,200500,52913043200,115900,115900,115900,115900,0
20231115,200400,52913043200,115900,115900,115900,115900,0
20231115,200300,52913043200,115900,115900,115900,115900,0
20231115,200200,52913043200,115900,115900,115900,115900,0
20231115,200100,52913043200,115900,115900,115900,115900,0
20231115,200000,52913043200,115900,115900,115900,115900,0
20231115,195900,52913043200,115900,115900,115900,115900,0
20231115,195800,52913043200,115900,115900,115900,115900,0
20231115,195700,52913043200,115900,115900,115900,115900,0
20231115,195600,52913043200,115900,115900,115900,115900,0
20231115,195500,52913043200,115900,115900,115900,115900,0
20231115,195400,52913043200,115900,115900,115900,115900,0
20231115,195300,52913043200,115900,115900,115900,115900,0
20231115,195200,52913043200,115900,115900,115900,115900,0
20231115,195100,52913043200,115900,115900,115900,115900,0
20231115,195000,52913043200,115900,115900,115900,115900,0
20231115,194900,52913043200,115900,115900,115900,115900,0
20231115,194800,52913043200,115900,115900,115900,115900,0
20231115,194700,52913043200,115900,115900,115900,115900,0
20231115,194600,52913043200,115900,115900,115900,115900,0
20231115,194500,52913043200,115900,115900,115900,115900,0
20231115,194400,52913043200,115900,115900,115900,115900,0
20231115,194300,52913043200,115900,115900,115900,115900,0
20231115,194200,52913043200,115900,115900,115900,115900,0
20231115,194100,52913043200,115900,115900,115900,115900,0
20231115,194000,52913043200,115900,115900,115900,115900,0
20231115,193900,52913043200,115900,115900,115900,115900,0
20231115,193800,52913043200,115900,115900,115900,115900,0
20231115,193700,52913043200,115900,115900,115900,115900,0
20231115,193600,52913043200,115900,115900,115900,115900,3409
20231115,193500,52913043200,115900,115900,115900,115900,0
20231115,193400,52913043200,115900,115900,115900,115900,0
20231115,193300,52913043200,115900,115900,115900,115900,0
20231115,193200,52913043200,115900,115900,115900,115900,0
20231115,193100,52913043200,115900,115900,115900,115900,0
20231115,193000,52913043200,115900,115900,115900,115900,0
20231115,192900,52913043200,115900,115900,115900,115900,0
20231115,192800,52913043200,115900,115900,115900,115900,0
20231115,192700,52913043200,115900,115900,115900,115900,0
20231115,192600,52913043200,115900,115900,115900,115900,0
20231115,192500,52913043200,115900,115900,115900,115900,0
20231115,192400,52913043200,115900,115900,115900,115900,0
20231115,192300,52913043200,115900,115900,115900,115900,0
20231115,192200,52913043200,115900,115900,115900,115900,0
20231115,192100,52913043200,115900,115900,115900,115900,0
20231115,192000,52913043200,115900,115900,115900,115900,0
20231115,191900,52913043200,115900,115900,115900,115900,0
20231115,191800,52913043200,115900,115900,115900,115900,0
20231115,191700,52913043200,115900,115900,115900,115900,0
20231115,191600,52913043200,115900,115900,115900,115900,0
20231115,191500,52913043200,115900,115900,115900,115900,0
20231115,191400,52913043200,115900,115900,115900,115900,0
20231115,191300,52913043200,115900,115900,115900,115900,0
20231115,191200,52913043200,115900,115900,115900,115900,0
20231115,191100,52913043200,115900,115900,115900,115900,0
20231115,191000,52913043200,115900,115900,115900,115900,0
20231115,190900,52913043200,115900,115900,115900,115900,0
20231115,190800,52913043200,115900,115900,115900,115900,0
20231115,190700,52913043200,115900,115900,115900,115900,0
20231115,190600,52913043200,115900,115900,115900,115900,3409
20231115,190500,52913043200,115900,115900,115900,115900,0
20231115,190400,52913043200,115900,115900,115900,115900,0
20231115,190300,52913043200,115900,115900,115900,115900,0
20231115,190200,52913043200,115900,115900,115900,115900,0
20231115,190100,52913043200,115900,115900,115900,115900,0
20231115,190000,52913043200,115900,115900,115900,115900,0
20231115,185900,52913043200,115900,115900,115900,115900,0
20231115,185800,52913043200,115900,115900,115900,115900,0
20231115,185700,52913043200,115900,115900,115900,115900,0
20231115,185600,52913043200,115900,115900,115900,115900,0
20231115,185500,52913043200,115900,115900,115900,115900,0
20231115,185400,52913043200,115900,115900,115900,115900,0
20231115,185300,52913043200,115900,115900,115900,115900,0
20231115,185200,52913043200,115900,115900,115900,115900,0
20231115,185100,52913043200,115900,115900,115900,115900,0
20231115,185000,52913043200,115900,115900,115900,115900,0
20231115,184900,52913043200,115900,115900,115900,115900,0
20231115,184800,52913043200,115900,115900,115900,115900,0
20231115,184700,52913043200,115900,115900,115900,115900,0
20231115,184600,52913043200,115900,115900,115900,115900,0
20231115,184500,52913043200,115900,115900,115900,115900,0
20231115,184400,52913043200,115900,115900,115900,115900,0
20231115,184300,52913043200,115900,115900,115900,115900,0
20231115,184200,52913043200,115900,115900,115900,115900,0
20231115,184100,52913043200,115900,115900,115900,115900,0
20231115,184000,52913043200,115900,115900,115900,115900,0
20231115,183900,52913043200,115900,115900,115900,115900,0
20231115,183800,52913043200,115900,115900,115900,115900,0
20231115,183700,52913043200,115900,115900,115900,115900,0
20231115,183600,52913043200,115900,115900,115900,115900,3409
20231115,183500,52913043200,115900,115900,115900,115900,0
20231115,183400,52913043200,115900,115900,115900,115900,0
20231115,183300,52913043200,115900,115900,115900,115900,0
20231115,183200,52913043200,115900,115900,115900,115900,0
20231115,183100,52913043200,115900,115900,115900,115900,0
20231115,183000,52913043200,115900,115900,115900,115900,0
20231115,182900,52913043200,115900,115900,115900,115900,0
20231115,182800,52913043200,115900,115900,115900,115900,0
20231115,182700,52913043200,115900,115900,115900,115900,0
20231115,182600,52913043200,115900,115900,115900,115900,0
20231115,182500,52913043200,115900,115900,115900,115900,0
20231115,182400,52913043200,115900,115900,115900,115900,0
20231115,182300,52913043200,115900,115900,115900,115900,0
20231115,182200,52913043200,115900,115900,115900,115900,0
20231115,182100,52913043200,115900,115900,115900,115900,0
20231115,182000,52913043200,115900,115900,115900,115900,0
20231115,181900,52913043200,115900,115900,115900,115900,0
20231115,181800,52913043200,115900,115900,115900,115900,0
20231115,181700,52913043200,115900,115900,115900,115900,0
20231115,181600,52913043200,115900,115900,115900,115900,0
20231115,181500,52913043200,115900,115900,115900,115900,0
20231115,181400,52913043200,115900,115900,115900,115900,0
20231115,181300,52913043200,115900,115900,115900,115900,0
20231115,181200,52913043200,115900,115900,115900,115900,0
20231115,181100,52913043200,115900,115900,115900,115900,0
20231115,181000,52913043200,115900,115900,115900,115900,0
20231115,180900,52913043200,115900,115900,115900,115900,0
20231115,180800,52913043200,115900,115900,115900,115900,0
20231115,180700,52913043200,115900,115900,115900,115900,0
20231115,180600,52913043200,115900,115900,115900,115900,3409
20231115,180500,52913043200,115900,115900,115900,115900,0
20231115,180400,52913043200,115900,115900,115900,115900,0
20231115,180300,52913043200,115900,115900,115900,115900,0
20231115,180200,52913043200,115900,115900,115900,115900,0
20231115,180100,52913043200,115900,115900,115900,115900,0
20231115,180000,52913043200,115900,115900,115900,115900,0
20231115,175900,52913043200,115900,115900,115900,115900,0
20231115,175800,52913043200,115900,115900,115900,115900,0
20231115,175700,52913043200,115900,115900,115900,115900,0
20231115,175600,52913043200,115900,115900,115900,115900,0
20231115,175500,52913043200,115900,115900,115900,115900,0
20231115,175400,52913043200,115900,115900,115900,115900,0
20231115,175300,52913043200,115900,115900,115900,115900,0
20231115,175200,52913043200,115900,115900,115900,115900,0
20231115,175100,52913043200,115900,115900,115900,115900,0
20231115,175000,52913043200,115900,115900,115900,115900,0
20231115,174900,52913043200,115900,115900,115900,115900,0
20231115,174800,52913043200,115900,115900,115900,115900,0
20231115,174700,52913043200,115900,115900,115900,115900,0
20231115,174600,52913043200,115900,115900,115900,115900,0
20231115,174500,52913043200,115900,115900,115900,115900,0
20231115,174400,52913043200,115900,115900,115900,115900,0
20231115,174300,52913043200,115900,115900,115900,115900,0
20231115,174200,52913043200,115900,115900,115900,115900,0
20231115,174100,52913043200,115900,115900,115900,115900,0
20231115,174000,52913043200,115900,115900,115900,115900,0
20231115,173900,52913043200,115900,115900,115900,115900,0
20231115,173800,52913043200,115900,115900,115900,115900,0
20231115,173700,52913043200,115900,115900,115900,115900,0
20231115,173600,52913043200,115900,115900,115900,115900,3409
20231115,173500,52913043200,115900,115900,115900,115900,0
20231115,173400,52913043200,115900,115900,115900,115900,0
20231115,173300,52913043200,115900,115900,115900,115900,0
20231115,173200,52913043200,115900,115900,115900,115900,0
20231115,173100,52913043200,115900,115900,115900,115900,0
20231115,173000,52913043200,115900,115900,115900,115900,0
20231115,172900,52913043200,115900,115900,115900,115900,0
20231115,172800,52913043200,115900,115900,115900,115900,0
20231115,172700,52913043200,115900,115900,115900,115900,0
20231115,172600,52913043200,115900,115900,115900,115900,0
20231115,172500,52913043200,115900,115900,115900,115900,0
20231115,172400,52913043200,115900,115900,115900,115900,0
20231115,172300,52913043200,115900,115900,115900,115900,0
20231115,172200,52913043200,115900,115900,115900,115900,0
20231115,172100,52913043200,115900,115900,115900,115900,0
20231115,172000,52913043200,115900,115900,115900,115900,0
20231115,171900,52913043200,115900,115900,115900,115900,0
20231115,171800,52913043200,115900,115900,115900,115900,0
20231115,171700,52913043200,115900,115900,115900,115900,0
20231115,171600,52913043200,115900,115900,115900,115900,0
20231115,171500,52913043200,115900,115900,115900,115900,0
20231115,171400,52913043200,115900,115900,115900,115900,0
20231115,171300,52913043200,115900,115900,115900,115900,0
20231115,171200,52913043200,115900,115900,115900,115900,0
20231115,171100,52913043200,115900,115900,115900,115900,0
20231115,171000,52913043200,115900,115900,115900,115900,0
20231115,170900,52913043200,115900,115900,115900,115900,0
20231115,170800,52913043200,115900,115900,115900,115900,0
20231115,170700,52913043200,115900,115900,115900,115900,0
20231115,170600,52913043200,115900,115900,115900,115900,3409
20231115,170500,52913043200,115900,115900,115900,115900,0
20231115,170400,52913043200,115900,115900,115900,115900,0
20231115,170300,52913043200,115900,115900,115900,115900,0
20231115,170200,52913043200,115900,115900,115900,115900,0
20231115,170100,52913043200,115900,115900,115900,115900,0
20231115,170000,52913043200,115900,115900,115900,115900,0
20231115,165900,52913043200,115900,115900,115900,115900,0
20231115,165800,52913043200,115900,115900,115900,115900,0
20231115,165700,52913043200,115900,115900,115900,115900,0
20231115,165600,52913043200,115900,115900,115900,115900,0
20231115,165500,52913043200,115900,115900,115900,115900,0
20231115,165400,52913043200,115900,115900,115900,115900,0
20231115,165300,52913043200,115900,115900,115900,115900,0
20231115,165200,52913043200,115900,115900,115900,115900,0
20231115,165100,52913043200,115900,115900,115900,115900,0
20231115,165000,52913043200,115900,115900,115900,115900,0
20231115,164900,52913043200,115900,115900,115900,115900,0
20231115,164800,52913043200,115900,115900,115900,115900,0
20231115,164700,52913043200,115900,115900,115900,115900,0
20231115,164600,52913043200,115900,115900,115900,115900,0
20231115,164500,52913043200,115900,115900,115900,115900,0
20231115,164400,52913043200,115900,115900,115900,115900,0
20231115,164300,52913043200,115900,115900,115900,115900,0
20231115,164200,52913043200,115900,115900,115900,115900,0
20231115,164100,52913043200,115900,115900,115900,115900,0
20231115,164000,52913043200,115900,115900,115900,115900,0
20231115,163900,52913043200,115900,115900,115900,115900,0
20231115,163800,52913043200,115900,115900,115900,115900,0
20231115,163700,52913043200,115900,115900,115900,115900,0
20231115,163600,52913043200,115900,115900,115900,115900,3409
20231115,163500,52913043200,115900,115900,115900,115900,0
20231115,163400,52913043200,115900,115900,115900,115900,0
20231115,163300,52913043200,115900,115900,115900,115900,0
20231115,163200,52913043200,115900,115900,115900,115900,0
20231115,163100,52913043200,115900,115900,115900,115900,0
20231115,163000,52913043200,115900,115900,115900,115900,0
20231115,162900,52913043200,115900,115900,115900,115900,0
20231115,162800,52913043200,115900,115900,115900,115900,0
20231115,162700,52913043200,115900,115900,115900,115900,0
20231115,162600,52913043200,115900,115900,115900,115900,0
20231115,162500,52913043200,115900,115900,115900,115900,0
20231115,162400,52913043200,115900,115900,115900,115900,0
20231115,162300,52913043200,115900,115900,115900,115900,0
20231115,162200,52913043200,115900,115900,115900,115900,0
20231115,162100,52913043200,115900,115900,115900,115900,0
20231115,162000,52913043200,115900,115900,115900,115900,0
20231115,161900,52913043200,115900,115900,115900,115900,0
20231115,161800,52913043200,115900,115900,115900,115900,0
20231115,161700,52913043200,115900,115900,115900,115900,0
20231115,161600,52913043200,115900,115900,115900,115900,0
20231115,161500,52913043200,115900,115900,115900,115900,0
20231115,161400,52913043200,115900,115900,115900,115900,0
20231115,161300,52913043200,115900,115900,115900,115900,0
20231115,161200,52913043200,115900,115900,115900,115900,0
20231115,161100,52913043200,115900,115900,115900,115900,0
20231115,161000,52913043200,115900,115900,115900,115900,0
20231115,160900,52913043200,115900,115900,115900,115900,0
20231115,160800,52913043200,115900,115900,115900,115900,0
20231115,160700,52913043200,115900,115900,115900,115900,0
20231115,160600,52913043200,115900,115900,115900,115900,3409
20231115,160500,52913043200,115900,115900,115900,115900,0
20231115,160400,52913043200,115900,115900,115900,115900,0
20231115,160300,52913043200,115900,115900,115900,115900,0
20231115,160200,52913043200,115900,115900,115900,115900,0
20231115,160100,52913043200,115900,115900,115900,115900,0
20231115,160000,52913043200,115900,115900,115900,115900,0
20231115,155900,52913043200,115900,115900,115900,115900,0
20231115,155800,52913043200,115900,115900,115900,115900,0
20231115,155700,52913043200,115900,115900,115900,115900,0
20231115,155600,52913043200,115900,115900,115900,115900,0
20231115,155500,52913043200,115900,115900,115900,115900,0
20231115,155400,52913043200,115900,115900,115900,115900,0
20231115,155300,52913043200,115900,115900,115900,115900,0
20231115,155200,52913043200,115900,115900,115900,115900,0
20231115,155100,52913043200,115900,115900,115900,115900,0
20231115,155000,52913043200,115900,115900,115900,115900,0
20231115,154900,52913043200,115900,115900,115900,115900,0
20231115,154800,52913043200,115900,115900,115900,115900,0
20231115,154700,52913043200,115900,115900,115900,115900,0
20231115,154600,52913043200,115900,115900,115900,115900,0
20231115,154500,52913043200,115900,115900,115900,115900,0
20231115,154400,52913043200,115900,115900,115900,115900,0
20231115,154300,52913043200,115900,115900,115900,115900,0
20231115,154200,52913043200,115900,115900,115900,115900,0
20231115,154100,52913043200,115900,115900,115900,115900,0
20231115,154000,52913043200,115900,115900,115900,115900,0
20231115,153900,52913043200,115900,115900,115900,115900,0
20231115,153800,52913043200,115900,115900,115900,115900,0
20231115,153700,52913043200,115900,115900,115900,115900,0
20231115,153600,52913043200,115900,115900,115900,115900,3409
20231115,153500,52913043200,115900,115900,115900,115900,0
20231115,153400,52913043200,115900,115900,115900,115900,0
20231115,153300,52913043200,115900,115900,115900,115900,0
20231115,153200,52913043200,115900,115900,115900,115900,0
20231115,153100,52913043200,115900,115900,115900,115900,0
20231115,153000,52913043200,115900,115900,115900,115900,3409
20231115,152900,52517940100,115700,115700,115700,115700,0
20231115,152800,52517940100,115700,115700,115700,115700,0
20231115,152700,52517940100,115700,115700,115700,115700,0
20231115,152600,52517940100,115700,115700,115700,115700,0
20231115,152500,52517940100,115700,115700,115700,115700,0
20231115,152400,52517940100,115700,115700,115700,115700,0
20231115,152300,52517940100,115700,115700,115700,115700,0
20231115,152200,52517940100,115700,115700,115700,115700,0
20231115,152100,52517940100,115700,115700,115700,115700,0
20231115,152000,52517940100,115700,115700,115700,115700,0
20231115,151900,52517940100,115700,115600,115700,115600,317
20231115,151800,52481285100,115700,115900,115900,115600,398
20231115,151700,52435250400,115900,116000,116100,115700,1159
20231115,151600,52300871200,116000,116000,116000,115900,794
20231115,151500,52208786100,116000,116000,116000,115800,879
20231115,151400,52106872800,115900,115900,116000,115800,1061
20231115,151300,51983914600,115900,115900,115900,115600,730
20231115,151200,51899347200,115900,115700,115900,115500,879
20231115,151100,51797630600,115700,115500,115700,115400,1076
20231115,151000,51673316200,115400,115400,115500,115400,929
20231115,150900,51566054500,115500,115300,115500,115300,733
20231115,150800,51481482400,115300,115400,115500,115200,1125
20231115,150700,51351632900,115500,115500,115500,115300,1039
20231115,150600,51231684600,115400,115400,115500,115300,981
20231115,150500,51118501800,115300,115400,115500,115300,659
20231115,150400,51042469100,115400,115400,115500,115200,902
20231115,150300,50938447500,115400,115400,115500,115100,691
20231115,150200,50858741400,115200,115500,115500,115100,980
20231115,150100,50745693000,115500,115400,115500,115300,792
20231115,150000,50654259400,115400,115000,115500,114900,4740
20231115,145900,50108689300,115000,114900,115000,114800,997
20231115,145800,49994095300,115000,114900,115000,114800,1296
20231115,145700,49845169200,114900,114700,114900,114600,790
20231115,145600,49754474800,114700,114800,114800,114600,818
20231115,145500,49660614900,114800,114800,114900,114600,1051
20231115,145400,49539980200,114800,114800,114800,114700,825
20231115,145300,49445299600,114700,114900,114900,114700,1079
20231115,145200,49321439600,114800,115000,115000,114800,1120
20231115,145100,49192731900,115000,115000,115100,114900,836
20231115,145000,49096593800,114900,115000,115100,114900,1127
20231115,144900,48966957800,115000,115000,115000,114900,997
20231115,144800,48852330000,115000,114900,115000,114800,1280
20231115,144700,48705162700,114900,115000,115000,114800,1064
20231115,144600,48582864100,115000,114800,115000,114800,631
20231115,144500,48510367900,114800,115000,115000,114800,1253
20231115,144400,48366390900,115000,114900,115000,114900,813
20231115,144300,48272939400,114900,114900,115000,114800,838
20231115,144200,48176643900,114900,114900,115000,114800,715
20231115,144100,48094493400,115000,115000,115000,114800,1039
20231115,144000,47975124800,114900,114900,115000,114800,2839
20231115,143900,47648896800,115000,114900,115000,114900,1009
20231115,143800,47532911400,114900,114900,114900,114800,849
20231115,143700,47435393600,114800,114800,114900,114700,2056
20231115,143600,47199302800,114800,115000,115000,114800,888
20231115,143500,47097241900,115000,114800,115000,114800,1184
20231115,143400,46961218700,114900,114900,114900,114800,824
20231115,143300,46866568100,114900,114800,114900,114700,1154
20231115,143200,46734116700,114800,114700,114800,114600,860
20231115,143100,46635480800,114700,114800,114800,114600,657
20231115,143000,46560100900,114800,114700,114800,114600,680
20231115,142900,46482072500,114700,114800,114800,114600,887
20231115,142800,46380322100,114800,114800,114800,114500,1226
20231115,142700,46239717900,114800,114700,114800,114600,764
20231115,142600,46152110100,114700,114600,114800,114500,698
20231115,142500,46072059300,114500,114900,114900,114500,861
20231115,142400,45973275700,114800,114600,114900,114600,1296
20231115,142300,45824608500,114700,114800,114800,114700,716
20231115,142200,45742458300,114800,114700,114900,114600,1010
20231115,142100,45626562800,114800,114500,114800,114400,752
20231115,142000,45540349300,114500,114500,114700,114500,916
20231115,141900,45435411300,114500,114400,114500,114300,717
20231115,141800,45353355300,114400,114400,114400,114200,646
20231115,141700,45279510700,114300,114300,114400,114200,746
20231115,141600,45194231800,114400,114300,114400,114200,499
20231115,141500,45137201500,114300,114200,114300,114100,943
20231115,141400,45029532300,114100,114500,114500,114100,1658
20231115,141300,44840107400,114400,114500,114500,114300,848
20231115,141200,44743075000,114500,114500,114500,114300,1625
20231115,141100,44557129300,114300,114000,114500,114000,1933
20231115,141000,44336061500,114100,114000,114200,114000,705
20231115,140900,44255625800,114000,114000,114200,114000,790
20231115,140800,44165507100,114000,113900,114200,113700,787
20231115,140700,44075862600,113900,113900,114200,113900,2125
20231115,140600,43833520600,114000,113900,114100,113800,924
20231115,140500,43728228000,113800,113900,114000,113800,1067
20231115,140400,43606726700,113900,113800,114000,113800,1137
20231115,140300,43477193900,113900,113600,113900,113500,557
20231115,140200,43413874300,113600,113700,113800,113500,753
20231115,140100,43328263700,113700,113600,113800,113500,835
20231115,140000,43233340000,113500,113500,113600,113500,680
20231115,135900,43156123500,113500,113500,113600,113400,842
20231115,135800,43060532700,113600,113400,113600,113200,845
20231115,135700,42964684600,113400,113200,113500,113200,1124
20231115,135600,42837246700,113300,113000,113400,112900,1004
20231115,135500,42723576800,113000,113100,113200,112900,617
20231115,135400,42653849300,113200,113200,113300,113000,560
20231115,135300,42590510000,113200,113200,113300,113000,576
20231115,135200,42525349200,113200,113200,113300,113100,230
20231115,135100,42499318700,113100,113300,113300,113100,574
20231115,135000,42434348800,113200,113300,113300,113200,714
20231115,134900,42353497200,113300,113100,113300,113100,428
20231115,134800,42305059700,113200,113300,113400,113100,595
20231115,134700,42237705100,113200,113200,113400,113200,398
20231115,134600,42192619600,113300,113300,113400,113200,525
20231115,134500,42133144400,113300,113200,113400,113200,482
20231115,134400,42078546100,113200,113000,113200,113000,488
20231115,134300,42023355200,113000,113100,113200,113000,427
20231115,134200,41975080800,113100,113100,113300,113000,517
20231115,134100,41916589600,113100,113300,113300,113100,366
20231115,134000,41875157000,113300,113400,113400,113200,526
20231115,133900,41815552400,113300,113300,113400,113300,552
20231115,133800,41752993200,113400,113400,113500,113300,476
20231115,133700,41699021400,113300,113300,113600,113200,2210
20231115,133600,41448382400,113300,112900,113300,112800,1435
20231115,133500,41286221000,112900,112900,113000,112800,646
20231115,133400,41213309100,112800,112900,113000,112800,537
20231115,133300,41152664700,113000,112700,113000,112700,757
20231115,133200,41067235600,112700,112500,112800,112500,276
20231115,133100,41036134400,112500,112600,112700,112500,558
20231115,133000,40973298800,112600,112600,112700,112500,551
20231115,132900,40911255600,112600,112500,112700,112500,447
20231115,132800,40860949700,112600,112600,112600,112400,293
20231115,132700,40827982900,112600,112400,112700,112400,707
20231115,132600,40748416700,112400,112600,112700,112400,854
20231115,132500,40652345800,112600,112500,112700,112500,314
20231115,132400,40616995600,112500,112500,112600,112400,426
20231115,132300,40569070300,112500,112700,112700,112500,382
20231115,132200,40526075100,112600,112500,112700,112500,274
20231115,132100,40495236700,112500,112600,112700,112500,326
20231115,132000,40458523000,112600,112600,112700,112500,413
20231115,131900,40412033200,112600,112500,112600,112400,470
20231115,131800,40359145600,112600,112500,112600,112500,256
20231115,131700,40330342800,112500,112600,112600,112500,225
20231115,131600,40305025900,112600,112600,112700,112600,335
20231115,131500,40267293900,112600,112700,112800,112600,303
20231115,131400,40233143200,112700,112800,112800,112700,389
20231115,131300,40189300200,112700,112900,113000,112700,801
20231115,131200,40098925500,113000,112800,113000,112700,940
20231115,131100,39992832900,112800,112600,112800,112500,999
20231115,131000,39880274400,112600,112400,112600,112400,503
20231115,130900,39823679800,112400,112400,112500,112400,239
20231115,130800,39796808000,112500,112200,112500,112100,1254
20231115,130700,39655894300,112200,112100,112300,112100,369
20231115,130600,39614503900,112100,112100,112200,112100,249
20231115,130500,39586582400,112100,112000,112500,112000,2108
20231115,130400,39349898900,112000,112100,112200,112000,716
20231115,130300,39269642600,112100,112200,112200,112100,366
20231115,130200,39228587500,112300,112000,112300,112000,705
20231115,130100,39149541200,112000,112000,112100,112000,317
20231115,130000,39114027100,112000,112100,112200,112000,623
20231115,125900,39044202100,112100,112000,112300,112000,1033
20231115,125800,38928300300,112000,112100,112100,112000,776
20231115,125700,38841332100,112000,111900,112100,111900,301
20231115,125600,38807624100,111900,112000,112000,111900,334
20231115,125500,38770232900,112000,112000,112100,111900,450
20231115,125400,38719844900,112000,112100,112200,112000,415
20231115,125300,38673337200,112200,112100,112200,112000,656
20231115,125200,38599799000,112000,112000,112100,112000,341
20231115,125100,38561603300,112000,112000,112100,112000,153
20231115,125000,38544463300,112100,112000,112100,112000,391
20231115,124900,38500662900,112000,112000,112100,112000,467
20231115,124800,38448328800,112100,112100,112100,112000,325
20231115,124700,38411923600,112100,111900,112100,111900,195
20231115,124600,38390082000,111900,112100,112100,111900,647
20231115,124500,38317657200,112100,111900,112100,111900,254
20231115,124400,38289211200,111900,111900,112100,111900,519
20231115,124300,38231123600,111900,112000,112100,111900,198
20231115,124200,38208947500,112000,112000,112100,112000,273
20231115,124100,38178366300,112100,112000,112100,111900,352
20231115,124000,38138945900,112000,112000,112100,111800,430
20231115,123900,38090808000,111900,111700,111900,111700,131
20231115,123800,38076157800,111700,112000,112000,111700,638
20231115,123700,38004814400,112000,111900,112000,111800,580
20231115,123600,37939908300,111900,111800,111900,111800,231
20231115,123500,37914070900,111800,111900,111900,111800,306
20231115,123400,37879853800,111900,111900,111900,111700,305
20231115,123300,37845751200,111900,111800,111900,111800,294
20231115,123200,37812872400,111800,111800,111900,111800,412
20231115,123100,37766799600,111900,111800,111900,111800,179
20231115,123000,37746781500,111800,111900,111900,111800,358
20231115,122900,37706748400,111900,112000,112000,111800,507
20231115,122800,37649995600,112000,111900,112100,111900,208
20231115,122700,37626700200,111900,112000,112000,111900,350
20231115,122600,37587527300,112000,111900,112000,111900,394
20231115,122500,37543428600,112000,112100,112200,111900,383
20231115,122400,37500510300,112000,112100,112200,111900,589
20231115,122300,37434516000,112100,112100,112100,112000,431
20231115,122200,37386230200,112000,112000,112100,112000,194
20231115,122100,37364497800,112100,112000,112100,111900,255
20231115,122000,37335937500,112000,111900,112100,111900,257
20231115,121900,37307162600,112000,112100,112100,111900,247
20231115,121800,37279510300,111900,111900,112100,111900,794
20231115,121700,37190596700,112000,111900,112000,111900,199
20231115,121600,37168327500,112000,111900,112000,111900,266
20231115,121500,37138551800,112000,111900,112000,111900,279
20231115,121400,37107321100,112000,111700,112000,111600,623
20231115,121300,37037705200,111800,111800,111900,111700,264
20231115,121200,37008199600,111800,111700,111900,111700,165
20231115,121100,36989757500,111700,111800,111900,111700,454
20231115,121000,36938992600,111800,111800,111900,111700,375
20231115,120900,36897062400,111800,111800,111900,111800,237
20231115,120800,36870559100,111800,111900,111900,111800,244
20231115,120700,36843271700,111800,111900,111900,111800,251
20231115,120600,36815202600,111800,111900,112000,111700,471
20231115,120500,36762533200,111900,111800,112000,111800,237
20231115,120400,36736020700,111800,111700,111900,111700,239
20231115,120300,36709302800,111800,111900,111900,111700,511
20231115,120200,36652171100,112000,111900,112000,111800,344
20231115,120100,36613691500,111900,111800,112000,111800,253
20231115,120000,36585388400,111800,111800,111900,111800,403
20231115,115900,36540324400,111800,111800,111900,111800,330
20231115,115800,36503421400,111900,112000,112100,111900,635
20231115,115700,36432332700,112100,112100,112100,112000,234
20231115,115600,36406118200,112000,112000,112100,111900,354
20231115,115500,36366469900,112100,111900,112100,111900,211
20231115,115400,36342839200,112000,111900,112100,111900,438
20231115,115300,36293790800,111900,111900,112000,111900,250
20231115,115200,36265811800,111900,112000,112100,111800,355
20231115,115100,36226080800,111900,111800,112000,111800,263
20231115,115000,36196646000,111900,111800,111900,111800,181
20231115,114900,36176402000,111800,111900,112000,111800,485
20231115,114800,36122162300,111800,112000,112000,111800,468
20231115,114700,36069804100,112000,112000,112100,111900,423
20231115,114600,36022452800,112000,111900,112100,111900,350
20231115,114500,35983259200,111900,112000,112100,111900,898
20231115,114400,35882696000,112000,112100,112200,112000,344
20231115,114300,35844155100,112100,112100,112200,112000,339
20231115,114200,35806148300,112100,111900,112200,111900,464
20231115,114100,35754162300,111900,112000,112000,111900,566
20231115,114000,35690797000,111900,111900,112000,111800,212
20231115,113900,35667072500,112000,111800,112000,111800,286
20231115,113800,35635075800,111800,111800,112000,111800,506
20231115,113700,35578467400,111900,111900,111900,111800,345
20231115,113600,35539887100,111900,111900,111900,111700,353
20231115,113500,35500413200,111800,111900,111900,111800,267
20231115,113400,35470551000,111800,111800,112000,111700,1173
20231115,113300,35339294700,111900,112000,112100,111800,2013
20231115,113200,35113870000,112000,112100,112200,112000,382
20231115,113100,35071067300,112000,111700,112200,111700,704
20231115,113000,34992236100,111700,112100,112100,111700,2603
20231115,112900,34700816500,112100,111700,112100,111700,2493
20231115,112800,34421689600,111700,111500,111800,111300,648
20231115,112700,34349363800,111400,111500,111500,111300,213
20231115,112600,34325632800,111400,111500,111500,111300,387
20231115,112500,34282550900,111300,111400,111500,111300,371
20231115,112400,34241218100,111500,111400,111500,111200,654
20231115,112300,34168421100,111400,111300,111500,111300,277
20231115,112200,34137570400,111300,111300,111500,111200,934
20231115,112100,34033616200,111300,111600,111600,111300,1535
20231115,112000,33862531000,111600,111700,111700,111500,564
20231115,111900,33799586000,111700,111600,111700,111600,406
20231115,111800,33754261500,111700,111900,111900,111600,775
20231115,111700,33667692300,111800,111800,111900,111700,443
20231115,111600,33618159900,111900,111900,112000,111700,834
20231115,111500,33524869600,111900,111800,112000,111800,296
20231115,111400,33491759100,111800,111800,112000,111800,341
20231115,111300,33453622900,111800,111900,112000,111800,255
20231115,111200,33425094600,112000,111800,112000,111800,325
20231115,111100,33388728600,111800,111800,112000,111700,336
20231115,111000,33351159400,111800,111800,111800,111700,640
20231115,110900,33279638500,111700,111800,111900,111700,676
20231115,110800,33204096300,111800,112000,112000,111800,757
20231115,110700,33119356700,111900,111700,112000,111600,505
20231115,110600,33062939800,111600,112000,112100,111500,1651
20231115,110500,32878520900,112000,111800,112000,111800,480
20231115,110400,32824797600,111800,111700,111800,111600,598
20231115,110300,32757998300,111700,111700,111800,111500,426
20231115,110200,32710443500,111600,112000,112000,111600,2083
20231115,110100,32477611400,112000,112100,112100,111900,689
20231115,110000,32400460200,112000,112000,112100,111900,401
20231115,105900,32355542700,112000,112400,112400,111900,1564
20231115,105800,32180295600,112400,112400,112400,112300,383
20231115,105700,32137269700,112400,112200,112400,112100,367
20231115,105600,32096064700,112000,112100,112300,111900,1419
20231115,105500,31937074000,112100,112100,112300,112000,355
20231115,105400,31897264500,112200,112100,112300,112000,299
20231115,105300,31863734000,112100,112000,112200,111900,485
20231115,105200,31809418900,111900,112100,112200,111900,512
20231115,105100,31752071200,112200,112300,112300,111900,1640
20231115,105000,31568279500,112300,112000,112300,112000,399
20231115,104900,31523532600,112000,112200,112300,112000,595
20231115,104800,31456840900,112200,112200,112200,112100,290
20231115,104700,31424324300,112100,112400,112400,112100,1228
20231115,104600,31286585100,112400,112300,112500,112200,278
20231115,104500,31255377900,112200,112400,112400,112200,484
20231115,104400,31201038600,112400,112500,112500,112300,388
20231115,104300,31157440400,112500,112500,113000,112500,2222
20231115,104200,30906912800,112500,112600,112600,112500,377
20231115,104100,30864484600,112500,112300,112600,112300,926
20231115,104000,30760403400,112300,112100,112500,112100,882
20231115,103900,30661448100,112100,111900,112200,111900,363
20231115,103800,30620788400,111900,112000,112100,111900,285
20231115,103700,30588880200,112000,112200,112300,111900,2474
20231115,103600,30311711100,112300,113000,113000,112200,1143
20231115,103500,30183081500,112900,112300,112900,112300,1716
20231115,103400,29989919100,112200,112100,112400,112100,328
20231115,103300,29953118000,112100,112100,112400,112100,581
20231115,103200,29887944600,112100,112100,112400,112100,602
20231115,103100,29820390600,112100,112400,112400,112100,616
20231115,103000,29751245300,112300,112400,112400,112000,710
20231115,102900,29671604500,112400,112100,112500,112100,841
20231115,102800,29577132100,112100,112000,112200,112000,518
20231115,102700,29519064400,112000,112000,112300,112000,633
20231115,102600,29448083100,112200,111900,112400,111800,1712
20231115,102500,29256307900,111800,112000,112000,111700,1179
20231115,102400,29124546000,112000,112200,112200,111800,1539
20231115,102300,28952221000,112000,112200,112300,111700,3694
20231115,102200,28538422200,112300,112200,112300,112100,409
20231115,102100,28492537300,112100,112500,112500,112100,1445
20231115,102000,28330207000,112500,112400,112700,112400,463
20231115,101900,28278114100,112400,112400,112700,112300,1581
20231115,101800,28100293000,112400,112300,112500,112300,465
20231115,101700,28048018600,112500,112400,112600,112400,1559
20231115,101600,27872593100,112400,112500,112600,112400,1082
20231115,101500,27750847600,112500,112300,112500,112200,897
20231115,101400,27650071900,112200,112100,112300,112000,1349
20231115,101300,27498714100,112200,111800,112200,111700,1104
20231115,101200,27375099500,111900,111900,112000,111800,589
20231115,101100,27309181100,112000,111900,112300,111800,1431
20231115,101000,27148810100,111800,111900,112100,111800,1354
20231115,100900,26997236800,111900,111700,112100,111700,1232
20231115,100800,26859333600,111700,111700,112000,111700,943
20231115,100700,26753882600,111700,111700,111900,111700,1137
20231115,100600,26626798200,111700,111400,111700,111200,2958
20231115,100500,26297179200,111500,111300,111600,111200,1482
20231115,100400,26132034700,111300,111100,111400,111100,1175
20231115,100300,26001338100,111100,110700,111200,110400,1516
20231115,100200,25833389700,110600,110900,111000,110400,4606
20231115,100100,25323521300,110900,111000,111200,110800,4924
20231115,100000,24777136800,111000,111200,111500,111000,4089
20231115,095900,24322813100,111200,111600,111700,111200,2694
20231115,095800,24022721400,111600,111800,111900,111600,1997
20231115,095700,23799626100,112000,111800,112200,111700,827
20231115,095600,23707025400,111700,111700,112200,111700,2238
20231115,095500,23456706900,111700,112700,112800,111700,7594
20231115,095400,22605078300,112600,112700,112900,112600,759
20231115,095300,22519501900,112500,112800,112800,112400,2368
20231115,095200,22252924700,112800,112900,113100,112700,857
20231115,095100,22156225100,112900,112900,113100,112800,1138
20231115,095000,22027656400,112900,113100,113200,112800,1334
20231115,094900,21876967200,113100,112900,113300,112900,624
20231115,094800,21806383500,112900,113000,113300,112800,2346
20231115,094700,21541290100,113000,113000,113200,113000,892
20231115,094600,21440436100,113000,113000,113500,112900,2479
20231115,094500,21160006600,112900,112900,113000,112800,907
20231115,094400,21057583600,112900,113000,113200,112700,673
20231115,094300,20981583700,112900,113000,113200,112800,1438
20231115,094200,20819157800,113000,112600,113500,112600,1178
20231115,094100,20686070000,112600,112500,113000,112500,1162
20231115,094000,20554979200,112500,112800,112900,112400,2987
20231115,093900,20218705900,112800,112800,113100,112700,1995
20231115,093800,19993363500,112800,112900,113200,112700,1670
20231115,093700,19804768400,112900,113100,113500,112900,929
20231115,093600,19699678100,113000,113000,113100,112800,810
20231115,093500,19608213600,112900,112800,113100,112800,901
20231115,093400,19506423300,112800,113400,113400,112700,1915
20231115,093300,19290187700,113300,112900,113400,112400,3015
20231115,093200,18950204500,112900,112300,112900,112200,2032
20231115,093100,18721638900,112300,112300,112700,112100,1693
20231115,093000,18531425500,112300,112400,112700,112100,2043
20231115,092900,18301920500,112400,112100,112600,111900,3451
20231115,092800,17914061400,112100,110800,112500,110700,4958
20231115,092700,17361656900,110800,112800,113300,110800,9668
20231115,092600,16277755400,112800,112600,113000,112500,2487
20231115,092500,15997542200,112700,113200,113600,112300,7590
20231115,092400,15141156900,113300,113300,113400,112900,1491
20231115,092300,14972548300,113200,113800,114200,113200,2806
20231115,092200,14653743400,113900,113200,114400,113200,3121
20231115,092100,14299012500,113200,113800,114000,112600,6701
20231115,092000,13540489200,113800,113600,114600,113100,3918
20231115,091900,13095710500,113600,114500,115100,113600,4164
20231115,091800,12619069800,114100,113800,115900,113000,7446
20231115,091700,11770616800,113800,115100,115200,113300,6654
20231115,091600,11010998700,115100,116700,117000,114900,6996
20231115,091500,10201510100,116600,117700,117700,112100,4561
20231115,091400,9671314400,117700,118800,118900,117600,3743
20231115,091300,9229479700,118800,118400,118800,117900,4920
20231115,091200,8647796200,118400,118400,119600,118300,1923
20231115,091100,8419451200,118400,119600,119600,118200,2536
20231115,091000,8117878700,119600,119900,120200,119400,2432
20231115,090900,7826646900,119900,119800,120200,119800,1484
20231115,090800,7648476400,120000,120200,120500,119800,2098
20231115,090700,7396357700,120300,120900,120900,120300,2345
20231115,090600,7113961200,121000,121300,121400,120700,1971
20231115,090500,6875530500,121300,121700,122200,120700,4632
20231115,090400,6311774600,121800,121700,122200,121300,5301
20231115,090300,5665485600,121900,120300,122000,120100,9062
20231115,090200,4566843900,120300,119800,120800,119300,7168
20231115,090100,3706777000,119700,120600,120600,118800,11765
20231115,090000,2300420800,120800,122000,122700,120400,18864