KissMeData/328130/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,210500,180049944400,180600,180600,180600,180600,15046
20231103,210400,180049944400,180600,180600,180600,180600,0
20231103,210300,180049944400,180600,180600,180600,180600,0
20231103,210200,180049944400,180600,180600,180600,180600,0
20231103,210100,180049944400,180600,180600,180600,180600,0
20231103,210000,180049944400,180600,180600,180600,180600,0
20231103,205900,180049944400,180600,180600,180600,180600,0
20231103,205800,180049944400,180600,180600,180600,180600,0
20231103,205700,180049944400,180600,180600,180600,180600,0
20231103,205600,180049944400,180600,180600,180600,180600,0
20231103,205500,180049944400,180600,180600,180600,180600,0
20231103,205400,180049944400,180600,180600,180600,180600,0
20231103,205300,180049944400,180600,180600,180600,180600,0
20231103,205200,180049944400,180600,180600,180600,180600,0
20231103,205100,180049944400,180600,180600,180600,180600,0
20231103,205000,180049944400,180600,180600,180600,180600,0
20231103,204900,180049944400,180600,180600,180600,180600,0
20231103,204800,180049944400,180600,180600,180600,180600,0
20231103,204700,180049944400,180600,180600,180600,180600,0
20231103,204600,180049944400,180600,180600,180600,180600,0
20231103,204500,180049944400,180600,180600,180600,180600,0
20231103,204400,180049944400,180600,180600,180600,180600,0
20231103,204300,180049944400,180600,180600,180600,180600,0
20231103,204200,180049944400,180600,180600,180600,180600,0
20231103,204100,180049944400,180600,180600,180600,180600,0
20231103,204000,180049944400,180600,180600,180600,180600,0
20231103,203900,180049944400,180600,180600,180600,180600,0
20231103,203800,180049944400,180600,180600,180600,180600,0
20231103,203700,180049944400,180600,180600,180600,180600,0
20231103,203600,180049944400,180600,180600,180600,180600,0
20231103,203500,180049944400,180600,180600,180600,180600,15046
20231103,203400,180049944400,180600,180600,180600,180600,0
20231103,203300,180049944400,180600,180600,180600,180600,0
20231103,203200,180049944400,180600,180600,180600,180600,0
20231103,203100,180049944400,180600,180600,180600,180600,0
20231103,203000,180049944400,180600,180600,180600,180600,0
20231103,202900,180049944400,180600,180600,180600,180600,0
20231103,202800,180049944400,180600,180600,180600,180600,0
20231103,202700,180049944400,180600,180600,180600,180600,0
20231103,202600,180049944400,180600,180600,180600,180600,0
20231103,202500,180049944400,180600,180600,180600,180600,0
20231103,202400,180049944400,180600,180600,180600,180600,0
20231103,202300,180049944400,180600,180600,180600,180600,0
20231103,202200,180049944400,180600,180600,180600,180600,0
20231103,202100,180049944400,180600,180600,180600,180600,0
20231103,202000,180049944400,180600,180600,180600,180600,0
20231103,201900,180049944400,180600,180600,180600,180600,0
20231103,201800,180049944400,180600,180600,180600,180600,0
20231103,201700,180049944400,180600,180600,180600,180600,0
20231103,201600,180049944400,180600,180600,180600,180600,0
20231103,201500,180049944400,180600,180600,180600,180600,0
20231103,201400,180049944400,180600,180600,180600,180600,0
20231103,201300,180049944400,180600,180600,180600,180600,0
20231103,201200,180049944400,180600,180600,180600,180600,0
20231103,201100,180049944400,180600,180600,180600,180600,0
20231103,201000,180049944400,180600,180600,180600,180600,0
20231103,200900,180049944400,180600,180600,180600,180600,0
20231103,200800,180049944400,180600,180600,180600,180600,0
20231103,200700,180049944400,180600,180600,180600,180600,0
20231103,200600,180049944400,180600,180600,180600,180600,0
20231103,200500,180049944400,180600,180600,180600,180600,15046
20231103,200400,180049944400,180600,180600,180600,180600,0
20231103,200300,180049944400,180600,180600,180600,180600,0
20231103,200200,180049944400,180600,180600,180600,180600,0
20231103,200100,180049944400,180600,180600,180600,180600,0
20231103,200000,180049944400,180600,180600,180600,180600,0
20231103,195900,180049944400,180600,180600,180600,180600,0
20231103,195800,180049944400,180600,180600,180600,180600,0
20231103,195700,180049944400,180600,180600,180600,180600,0
20231103,195600,180049944400,180600,180600,180600,180600,0
20231103,195500,180049944400,180600,180600,180600,180600,0
20231103,195400,180049944400,180600,180600,180600,180600,0
20231103,195300,180049944400,180600,180600,180600,180600,0
20231103,195200,180049944400,180600,180600,180600,180600,0
20231103,195100,180049944400,180600,180600,180600,180600,0
20231103,195000,180049944400,180600,180600,180600,180600,0
20231103,194900,180049944400,180600,180600,180600,180600,0
20231103,194800,180049944400,180600,180600,180600,180600,0
20231103,194700,180049944400,180600,180600,180600,180600,0
20231103,194600,180049944400,180600,180600,180600,180600,0
20231103,194500,180049944400,180600,180600,180600,180600,0
20231103,194400,180049944400,180600,180600,180600,180600,0
20231103,194300,180049944400,180600,180600,180600,180600,0
20231103,194200,180049944400,180600,180600,180600,180600,0
20231103,194100,180049944400,180600,180600,180600,180600,0
20231103,194000,180049944400,180600,180600,180600,180600,0
20231103,193900,180049944400,180600,180600,180600,180600,0
20231103,193800,180049944400,180600,180600,180600,180600,0
20231103,193700,180049944400,180600,180600,180600,180600,0
20231103,193600,180049944400,180600,180600,180600,180600,0
20231103,193500,180049944400,180600,180600,180600,180600,15046
20231103,193400,180049944400,180600,180600,180600,180600,0
20231103,193300,180049944400,180600,180600,180600,180600,0
20231103,193200,180049944400,180600,180600,180600,180600,0
20231103,193100,180049944400,180600,180600,180600,180600,0
20231103,193000,180049944400,180600,180600,180600,180600,0
20231103,192900,180049944400,180600,180600,180600,180600,0
20231103,192800,180049944400,180600,180600,180600,180600,0
20231103,192700,180049944400,180600,180600,180600,180600,0
20231103,192600,180049944400,180600,180600,180600,180600,0
20231103,192500,180049944400,180600,180600,180600,180600,0
20231103,192400,180049944400,180600,180600,180600,180600,0
20231103,192300,180049944400,180600,180600,180600,180600,0
20231103,192200,180049944400,180600,180600,180600,180600,0
20231103,192100,180049944400,180600,180600,180600,180600,0
20231103,192000,180049944400,180600,180600,180600,180600,0
20231103,191900,180049944400,180600,180600,180600,180600,0
20231103,191800,180049944400,180600,180600,180600,180600,0
20231103,191700,180049944400,180600,180600,180600,180600,0
20231103,191600,180049944400,180600,180600,180600,180600,0
20231103,191500,180049944400,180600,180600,180600,180600,0
20231103,191400,180049944400,180600,180600,180600,180600,0
20231103,191300,180049944400,180600,180600,180600,180600,0
20231103,191200,180049944400,180600,180600,180600,180600,0
20231103,191100,180049944400,180600,180600,180600,180600,0
20231103,191000,180049944400,180600,180600,180600,180600,0
20231103,190900,180049944400,180600,180600,180600,180600,0
20231103,190800,180049944400,180600,180600,180600,180600,0
20231103,190700,180049944400,180600,180600,180600,180600,0
20231103,190600,180049944400,180600,180600,180600,180600,0
20231103,190500,180049944400,180600,180600,180600,180600,15046
20231103,190400,180049944400,180600,180600,180600,180600,0
20231103,190300,180049944400,180600,180600,180600,180600,0
20231103,190200,180049944400,180600,180600,180600,180600,0
20231103,190100,180049944400,180600,180600,180600,180600,0
20231103,190000,180049944400,180600,180600,180600,180600,0
20231103,185900,180049944400,180600,180600,180600,180600,0
20231103,185800,180049944400,180600,180600,180600,180600,0
20231103,185700,180049944400,180600,180600,180600,180600,0
20231103,185600,180049944400,180600,180600,180600,180600,0
20231103,185500,180049944400,180600,180600,180600,180600,0
20231103,185400,180049944400,180600,180600,180600,180600,0
20231103,185300,180049944400,180600,180600,180600,180600,0
20231103,185200,180049944400,180600,180600,180600,180600,0
20231103,185100,180049944400,180600,180600,180600,180600,0
20231103,185000,180049944400,180600,180600,180600,180600,0
20231103,184900,180049944400,180600,180600,180600,180600,0
20231103,184800,180049944400,180600,180600,180600,180600,0
20231103,184700,180049944400,180600,180600,180600,180600,0
20231103,184600,180049944400,180600,180600,180600,180600,0
20231103,184500,180049944400,180600,180600,180600,180600,0
20231103,184400,180049944400,180600,180600,180600,180600,0
20231103,184300,180049944400,180600,180600,180600,180600,0
20231103,184200,180049944400,180600,180600,180600,180600,0
20231103,184100,180049944400,180600,180600,180600,180600,0
20231103,184000,180049944400,180600,180600,180600,180600,0
20231103,183900,180049944400,180600,180600,180600,180600,0
20231103,183800,180049944400,180600,180600,180600,180600,0
20231103,183700,180049944400,180600,180600,180600,180600,0
20231103,183600,180049944400,180600,180600,180600,180600,0
20231103,183500,180049944400,180600,180600,180600,180600,15046
20231103,183400,180049944400,180600,180600,180600,180600,0
20231103,183300,180049944400,180600,180600,180600,180600,0
20231103,183200,180049944400,180600,180600,180600,180600,0
20231103,183100,180049944400,180600,180600,180600,180600,0
20231103,183000,180049944400,180600,180600,180600,180600,0
20231103,182900,180049944400,180600,180600,180600,180600,0
20231103,182800,180049944400,180600,180600,180600,180600,0
20231103,182700,180049944400,180600,180600,180600,180600,0
20231103,182600,180049944400,180600,180600,180600,180600,0
20231103,182500,180049944400,180600,180600,180600,180600,0
20231103,182400,180049944400,180600,180600,180600,180600,0
20231103,182300,180049944400,180600,180600,180600,180600,0
20231103,182200,180049944400,180600,180600,180600,180600,0
20231103,182100,180049944400,180600,180600,180600,180600,0
20231103,182000,180049944400,180600,180600,180600,180600,0
20231103,181900,180049944400,180600,180600,180600,180600,0
20231103,181800,180049944400,180600,180600,180600,180600,0
20231103,181700,180049944400,180600,180600,180600,180600,0
20231103,181600,180049944400,180600,180600,180600,180600,0
20231103,181500,180049944400,180600,180600,180600,180600,0
20231103,181400,180049944400,180600,180600,180600,180600,0
20231103,181300,180049944400,180600,180600,180600,180600,0
20231103,181200,180049944400,180600,180600,180600,180600,0
20231103,181100,180049944400,180600,180600,180600,180600,0
20231103,181000,180049944400,180600,180600,180600,180600,0
20231103,180900,180049944400,180600,180600,180600,180600,0
20231103,180800,180049944400,180600,180600,180600,180600,0
20231103,180700,180049944400,180600,180600,180600,180600,0
20231103,180600,180049944400,180600,180600,180600,180600,0
20231103,180500,180049944400,180600,180600,180600,180600,15046
20231103,180400,180049944400,180600,180600,180600,180600,0
20231103,180300,180049944400,180600,180600,180600,180600,0
20231103,180200,180049944400,180600,180600,180600,180600,0
20231103,180100,180049944400,180600,180600,180600,180600,0
20231103,180000,180049944400,180600,180600,180600,180600,0
20231103,175900,180049944400,180600,180600,180600,180600,0
20231103,175800,180049944400,180600,180600,180600,180600,0
20231103,175700,180049944400,180600,180600,180600,180600,0
20231103,175600,180049944400,180600,180600,180600,180600,0
20231103,175500,180049944400,180600,180600,180600,180600,0
20231103,175400,180049944400,180600,180600,180600,180600,0
20231103,175300,180049944400,180600,180600,180600,180600,0
20231103,175200,180049944400,180600,180600,180600,180600,0
20231103,175100,180049944400,180600,180600,180600,180600,0
20231103,175000,180049944400,180600,180600,180600,180600,0
20231103,174900,180049944400,180600,180600,180600,180600,0
20231103,174800,180049944400,180600,180600,180600,180600,0
20231103,174700,180049944400,180600,180600,180600,180600,0
20231103,174600,180049944400,180600,180600,180600,180600,0
20231103,174500,180049944400,180600,180600,180600,180600,0
20231103,174400,180049944400,180600,180600,180600,180600,0
20231103,174300,180049944400,180600,180600,180600,180600,0
20231103,174200,180049944400,180600,180600,180600,180600,0
20231103,174100,180049944400,180600,180600,180600,180600,0
20231103,174000,180049944400,180600,180600,180600,180600,0
20231103,173900,180049944400,180600,180600,180600,180600,0
20231103,173800,180049944400,180600,180600,180600,180600,0
20231103,173700,180049944400,180600,180600,180600,180600,0
20231103,173600,180049944400,180600,180600,180600,180600,0
20231103,173500,180049944400,180600,180600,180600,180600,15046
20231103,173400,180049944400,180600,180600,180600,180600,0
20231103,173300,180049944400,180600,180600,180600,180600,0
20231103,173200,180049944400,180600,180600,180600,180600,0
20231103,173100,180049944400,180600,180600,180600,180600,0
20231103,173000,180049944400,180600,180600,180600,180600,0
20231103,172900,180049944400,180600,180600,180600,180600,0
20231103,172800,180049944400,180600,180600,180600,180600,0
20231103,172700,180049944400,180600,180600,180600,180600,0
20231103,172600,180049944400,180600,180600,180600,180600,0
20231103,172500,180049944400,180600,180600,180600,180600,0
20231103,172400,180049944400,180600,180600,180600,180600,0
20231103,172300,180049944400,180600,180600,180600,180600,0
20231103,172200,180049944400,180600,180600,180600,180600,0
20231103,172100,180049944400,180600,180600,180600,180600,0
20231103,172000,180049944400,180600,180600,180600,180600,0
20231103,171900,180049944400,180600,180600,180600,180600,0
20231103,171800,180049944400,180600,180600,180600,180600,0
20231103,171700,180049944400,180600,180600,180600,180600,0
20231103,171600,180049944400,180600,180600,180600,180600,0
20231103,171500,180049944400,180600,180600,180600,180600,0
20231103,171400,180049944400,180600,180600,180600,180600,0
20231103,171300,180049944400,180600,180600,180600,180600,0
20231103,171200,180049944400,180600,180600,180600,180600,0
20231103,171100,180049944400,180600,180600,180600,180600,0
20231103,171000,180049944400,180600,180600,180600,180600,0
20231103,170900,180049944400,180600,180600,180600,180600,0
20231103,170800,180049944400,180600,180600,180600,180600,0
20231103,170700,180049944400,180600,180600,180600,180600,0
20231103,170600,180049944400,180600,180600,180600,180600,0
20231103,170500,180049944400,180600,180600,180600,180600,15046
20231103,170400,180049944400,180600,180600,180600,180600,0
20231103,170300,180049944400,180600,180600,180600,180600,0
20231103,170200,180049944400,180600,180600,180600,180600,0
20231103,170100,180049944400,180600,180600,180600,180600,0
20231103,170000,180049944400,180600,180600,180600,180600,0
20231103,165900,180049944400,180600,180600,180600,180600,0
20231103,165800,180049944400,180600,180600,180600,180600,0
20231103,165700,180049944400,180600,180600,180600,180600,0
20231103,165600,180049944400,180600,180600,180600,180600,0
20231103,165500,180049944400,180600,180600,180600,180600,0
20231103,165400,180049944400,180600,180600,180600,180600,0
20231103,165300,180049944400,180600,180600,180600,180600,0
20231103,165200,180049944400,180600,180600,180600,180600,0
20231103,165100,180049944400,180600,180600,180600,180600,0
20231103,165000,180049944400,180600,180600,180600,180600,0
20231103,164900,180049944400,180600,180600,180600,180600,0
20231103,164800,180049944400,180600,180600,180600,180600,0
20231103,164700,180049944400,180600,180600,180600,180600,0
20231103,164600,180049944400,180600,180600,180600,180600,0
20231103,164500,180049944400,180600,180600,180600,180600,0
20231103,164400,180049944400,180600,180600,180600,180600,0
20231103,164300,180049944400,180600,180600,180600,180600,0
20231103,164200,180049944400,180600,180600,180600,180600,0
20231103,164100,180049944400,180600,180600,180600,180600,0
20231103,164000,180049944400,180600,180600,180600,180600,0
20231103,163900,180049944400,180600,180600,180600,180600,0
20231103,163800,180049944400,180600,180600,180600,180600,0
20231103,163700,180049944400,180600,180600,180600,180600,0
20231103,163600,180049944400,180600,180600,180600,180600,0
20231103,163500,180049944400,180600,180600,180600,180600,15046
20231103,163400,180049944400,180600,180600,180600,180600,0
20231103,163300,180049944400,180600,180600,180600,180600,0
20231103,163200,180049944400,180600,180600,180600,180600,0
20231103,163100,180049944400,180600,180600,180600,180600,0
20231103,163000,180049944400,180600,180600,180600,180600,0
20231103,162900,180049944400,180600,180600,180600,180600,0
20231103,162800,180049944400,180600,180600,180600,180600,0
20231103,162700,180049944400,180600,180600,180600,180600,0
20231103,162600,180049944400,180600,180600,180600,180600,0
20231103,162500,180049944400,180600,180600,180600,180600,0
20231103,162400,180049944400,180600,180600,180600,180600,0
20231103,162300,180049944400,180600,180600,180600,180600,0
20231103,162200,180049944400,180600,180600,180600,180600,0
20231103,162100,180049944400,180600,180600,180600,180600,0
20231103,162000,180049944400,180600,180600,180600,180600,0
20231103,161900,180049944400,180600,180600,180600,180600,0
20231103,161800,180049944400,180600,180600,180600,180600,0
20231103,161700,180049944400,180600,180600,180600,180600,0
20231103,161600,180049944400,180600,180600,180600,180600,0
20231103,161500,180049944400,180600,180600,180600,180600,0
20231103,161400,180049944400,180600,180600,180600,180600,0
20231103,161300,180049944400,180600,180600,180600,180600,0
20231103,161200,180049944400,180600,180600,180600,180600,0
20231103,161100,180049944400,180600,180600,180600,180600,0
20231103,161000,180049944400,180600,180600,180600,180600,0
20231103,160900,180049944400,180600,180600,180600,180600,0
20231103,160800,180049944400,180600,180600,180600,180600,0
20231103,160700,180049944400,180600,180600,180600,180600,0
20231103,160600,180049944400,180600,180600,180600,180600,0
20231103,160500,180049944400,180600,180600,180600,180600,15046
20231103,160400,180049944400,180600,180600,180600,180600,0
20231103,160300,180049944400,180600,180600,180600,180600,0
20231103,160200,180049944400,180600,180600,180600,180600,0
20231103,160100,180049944400,180600,180600,180600,180600,0
20231103,160000,180049944400,180600,180600,180600,180600,0
20231103,155900,180049944400,180600,180600,180600,180600,0
20231103,155800,180049944400,180600,180600,180600,180600,0
20231103,155700,180049944400,180600,180600,180600,180600,0
20231103,155600,180049944400,180600,180600,180600,180600,0
20231103,155500,180049944400,180600,180600,180600,180600,0
20231103,155400,180049944400,180600,180600,180600,180600,0
20231103,155300,180049944400,180600,180600,180600,180600,0
20231103,155200,180049944400,180600,180600,180600,180600,0
20231103,155100,180049944400,180600,180600,180600,180600,0
20231103,155000,180049944400,180600,180600,180600,180600,0
20231103,154900,180049944400,180600,180600,180600,180600,0
20231103,154800,180049944400,180600,180600,180600,180600,0
20231103,154700,180049944400,180600,180600,180600,180600,0
20231103,154600,180049944400,180600,180600,180600,180600,0
20231103,154500,180049944400,180600,180600,180600,180600,0
20231103,154400,180049944400,180600,180600,180600,180600,0
20231103,154300,180049944400,180600,180600,180600,180600,0
20231103,154200,180049944400,180600,180600,180600,180600,0
20231103,154100,180049944400,180600,180600,180600,180600,0
20231103,154000,180049944400,180600,180600,180600,180600,0
20231103,153900,180049944400,180600,180600,180600,180600,0
20231103,153800,180049944400,180600,180600,180600,180600,0
20231103,153700,180049944400,180600,180600,180600,180600,0
20231103,153600,180049944400,180600,180600,180600,180600,0
20231103,153500,180049944400,180600,180600,180600,180600,15046
20231103,153400,180049944400,180600,180600,180600,180600,0
20231103,153300,180049944400,180600,180600,180600,180600,0
20231103,153200,180049944400,180600,180600,180600,180600,0
20231103,153100,180049944400,180600,180600,180600,180600,0
20231103,153000,180049944400,180600,180600,180600,180600,15046
20231103,152900,177332636800,179500,179500,179500,179500,0
20231103,152800,177332636800,179500,179500,179500,179500,0
20231103,152700,177332636800,179500,179500,179500,179500,0
20231103,152600,177332636800,179500,179500,179500,179500,0
20231103,152500,177332636800,179500,179500,179500,179500,0
20231103,152400,177332636800,179500,179500,179500,179500,0
20231103,152300,177332636800,179500,179500,179500,179500,0
20231103,152200,177332636800,179500,179500,179500,179500,0
20231103,152100,177332636800,179500,179500,179500,179500,0
20231103,152000,177332636800,179500,179500,179500,179500,0
20231103,151900,177332636800,179500,179700,179800,179300,3178
20231103,151800,176761880400,179700,179400,179800,179400,2285
20231103,151700,176351357800,179500,179200,179800,179100,3655
20231103,151600,175695718200,179300,179300,179600,179200,2083
20231103,151500,175322059200,179300,179500,179700,179300,1231
20231103,151400,175101121100,179500,179300,179900,179000,2977
20231103,151300,174566711000,179200,179100,179400,178900,1984
20231103,151200,174211481900,179300,179500,179600,179000,2188
20231103,151100,173818907500,179600,179900,180000,179500,1902
20231103,151000,173477139700,179900,180000,180000,179900,2226
20231103,150900,173076606400,180000,179700,180000,179500,2780
20231103,150800,172576879200,179700,178700,179700,178700,3346
20231103,150700,171976952700,178800,179200,179300,178700,1797
20231103,150600,171655351400,179200,179200,179300,179000,1510
20231103,150500,171384913800,179300,178900,179400,178500,3104
20231103,150400,170829823200,178900,179900,179900,178900,2763
20231103,150300,170334785000,179900,179100,180000,178800,3513
20231103,150200,169705438700,179200,180400,180400,179100,3668
20231103,150100,169046963300,180400,180700,181000,180100,3017
20231103,150000,168502007900,180600,179600,180600,179300,4587
20231103,145900,167676707600,179500,179800,179900,179400,2626
20231103,145800,167205166500,179800,179600,179900,179500,2016
20231103,145700,166842992500,179600,180100,180300,179400,3735
20231103,145600,166171632800,180100,180600,180600,180100,2781
20231103,145500,165670031700,180700,180200,180900,179800,4673
20231103,145400,164827298700,180200,181000,181300,179300,5427
20231103,145300,163848664700,181000,180900,181300,180500,8716
20231103,145200,162271878700,180900,179000,181300,178000,6001
20231103,145100,161192306400,179200,180400,182300,179000,16656
20231103,145000,158181492800,180400,178000,181100,177900,17805
20231103,144900,154984629700,177900,177800,178000,177300,2404
20231103,144800,154557625000,177800,178000,178200,177500,3042
20231103,144700,154016131000,177900,176000,178000,175900,2410
20231103,144600,153589534300,175900,176200,176300,175600,3193
20231103,144500,153027964700,176300,176300,176500,176100,1945
20231103,144400,152685083000,176200,175600,176500,175500,2466
20231103,144300,152251288300,175800,176800,176900,175500,4213
20231103,144200,151509445100,176800,178600,178600,176300,5613
20231103,144100,150510476500,178600,177900,178800,177900,6073
20231103,144000,149427244200,178000,177300,178000,177200,4620
20231103,143900,148606707100,177300,175600,177400,175600,5154
20231103,143800,147696191100,175600,175700,176100,175500,2577
20231103,143700,147243258900,175700,174600,175700,174600,4718
20231103,143600,146416533100,174600,176100,176100,174200,12124
20231103,143500,144292740200,176000,177100,177500,176000,9170
20231103,143400,142670619300,177100,179100,179100,177100,10459
20231103,143300,140806960400,179100,179100,179100,179000,5053
20231103,143200,139902067400,179100,179100,179100,179100,0
20231103,143100,139902067400,179100,178600,179100,178600,4453
20231103,143000,139105079400,178600,178700,179000,178300,10234
20231103,142900,137276040800,178800,176600,178800,176500,9005
20231103,142800,135678461700,176600,176900,176900,176200,3765
20231103,142700,135013455000,176800,176300,176900,175600,5329
20231103,142600,134073897700,176400,177200,177200,175200,9841
20231103,142500,132340198200,177000,176000,177300,175900,9598
20231103,142400,130644931300,176000,174300,176000,174300,12378
20231103,142300,128476692100,174500,174200,174500,173500,4588
20231103,142200,127678239700,174300,172500,174300,172500,4685
20231103,142100,126864840200,172600,174800,174800,172500,8365
20231103,142000,125410146700,174700,174200,174900,174000,6967
20231103,141900,124194466800,174100,173000,174300,173000,6810
20231103,141800,123010792800,173100,173200,173400,172800,5838
20231103,141700,122000294100,173200,173300,174000,172800,10955
20231103,141600,120100123500,173300,171800,173300,171700,10758
20231103,141500,118245744900,171800,171600,171800,171300,4505
20231103,141400,117472583000,171600,170600,171600,170600,8630
20231103,141300,115995833400,170600,170600,170600,170200,2392
20231103,141200,115588146500,170500,170900,170900,170500,1492
20231103,141100,115333433000,170900,170900,171000,170800,1837
20231103,141000,115019442800,170900,170800,170900,170700,2355
20231103,140900,114617154100,170800,170700,170800,170500,3662
20231103,140800,113992021800,170800,170600,170900,170200,3074
20231103,140700,113467258900,170600,170100,170600,170100,1022
20231103,140600,113293170200,170100,169800,170100,169800,1399
20231103,140500,113055375800,169700,169400,169800,169400,874
20231103,140400,112907167600,169400,169500,169500,169400,512
20231103,140300,112820400600,169400,169500,169800,169000,2623
20231103,140200,112376163000,169500,170300,170300,169000,2839
20231103,140100,111894443300,170300,170200,170400,170100,2981
20231103,140000,111386845100,170100,170300,170300,169500,3382
20231103,135900,110811945000,170100,170700,170900,170100,4988
20231103,135800,109961629400,170700,169400,170900,169300,9687
20231103,135700,108314826100,169400,168500,169400,168300,3062
20231103,135600,107797658800,168300,168400,168500,168300,951
20231103,135500,107637533800,168300,168400,168500,168300,904
20231103,135400,107485308700,168300,168100,168400,168000,1225
20231103,135300,107279164900,168100,167900,168100,167900,1429
20231103,135200,107039069600,167900,167200,167900,167000,2292
20231103,135100,106655211100,167000,167200,167200,167000,452
20231103,135000,106579708900,167200,167200,167300,167100,615
20231103,134900,106476885500,167100,167100,167200,166900,657
20231103,134800,106367156100,167200,167000,167300,167000,578
20231103,134700,106270580100,167100,167200,167300,167000,995
20231103,134600,106104340700,167200,167400,167400,167200,559
20231103,134500,106010820800,167300,167500,167500,167300,500
20231103,134400,105927150900,167400,167600,167600,167400,490
20231103,134300,105845080100,167500,167500,167600,167500,334
20231103,134200,105789124700,167600,167600,167700,167500,1132
20231103,134100,105599422800,167700,166800,167700,166700,4294
20231103,134000,104881113900,166800,166700,166800,166600,491
20231103,133900,104799281200,166700,166600,166700,166500,256
20231103,133800,104756632000,166500,166600,166700,166400,345
20231103,133700,104699169700,166500,166600,166600,166400,560
20231103,133600,104605927100,166500,166400,166600,166200,590
20231103,133500,104507707000,166400,166000,166500,166000,1215
20231103,133400,104305737800,166000,165800,166000,165700,625
20231103,133300,104202120000,165700,165800,165800,165700,403
20231103,133200,104135303900,165700,165700,165700,165600,412
20231103,133100,104067038500,165600,165500,165700,165500,109
20231103,133000,104048988100,165400,165500,165700,165400,279
20231103,132900,104002820200,165400,165400,165500,165200,201
20231103,132800,103969590100,165400,165000,165400,164900,1310
20231103,132700,103753285500,164900,165000,165100,164900,731
20231103,132600,103632690000,165000,165100,165100,165000,1516
20231103,132500,103382522700,165000,165200,165200,165000,2134
20231103,132400,103030242300,165200,165300,165300,165100,670
20231103,132300,102919557900,165300,165400,165500,165200,197
20231103,132200,102886995500,165500,165400,165500,165200,213
20231103,132100,102851783700,165300,165500,165500,165200,337
20231103,132000,102796057300,165500,165500,165500,165300,228
20231103,131900,102758361700,165500,165400,165500,165400,103
20231103,131800,102741320800,165500,165700,165700,165500,112
20231103,131700,102722778400,165700,165700,165800,165500,169
20231103,131600,102694781800,165700,165400,165700,165300,1032
20231103,131500,102523952300,165300,165400,165500,165300,225
20231103,131400,102486746700,165500,165400,165500,165200,943
20231103,131300,102330888700,165500,165400,165500,165300,841
20231103,131200,102191795800,165500,165600,165600,165400,563
20231103,131100,102098619400,165500,165600,165600,165500,402
20231103,131000,102032082700,165600,165500,165600,165500,170
20231103,130900,102003939300,165600,165600,165600,165500,297
20231103,130800,101954776600,165500,165600,165600,165500,497
20231103,130700,101872482600,165600,165500,165600,165500,222
20231103,130600,101835735900,165500,165700,165700,165500,385
20231103,130500,101771977700,165700,165600,165700,165600,155
20231103,130400,101746304700,165500,165500,165600,165500,768
20231103,130300,101619167300,165500,165500,165600,165500,237
20231103,130200,101579940800,165600,165800,165800,165600,511
20231103,130100,101495285400,165700,165700,165800,165700,113
20231103,130000,101476558900,165800,166000,166000,165700,577
20231103,125900,101380879100,166000,165900,166000,165800,197
20231103,125800,101348191800,165900,165800,165900,165800,184
20231103,125700,101317679100,165900,165900,165900,165800,160
20231103,125600,101291147500,165900,166200,166200,165800,316
20231103,125500,101238717800,166200,166000,166200,165900,294
20231103,125400,101189899700,165900,165600,166000,165600,342
20231103,125300,101133195000,165600,165700,165700,165600,207
20231103,125200,101098904100,165700,165600,165700,165600,164
20231103,125100,101071741800,165700,165800,165800,165600,46
20231103,125000,101064120800,165600,165800,165800,165600,247
20231103,124900,101023189100,165800,165900,165900,165600,360
20231103,124800,100963505200,165900,165900,165900,165800,75
20231103,124700,100951064300,165900,165800,165900,165800,382
20231103,124600,100887696100,165900,165900,165900,165700,224
20231103,124500,100850552500,165700,165800,165900,165700,261
20231103,124400,100807286200,165800,165900,165900,165700,152
20231103,124300,100782082700,165900,166000,166100,165500,1413
20231103,124200,100547742800,166000,166000,166100,166000,238
20231103,124100,100508229000,166100,166100,166200,166000,182
20231103,124000,100478004200,166200,166200,166200,166000,107
20231103,123900,100460228100,166200,166000,166200,166000,153
20231103,123800,100434822200,166000,166100,166200,165900,210
20231103,123700,100399963600,166100,165800,166200,165800,210
20231103,123600,100365104400,165800,165700,166000,165500,841
20231103,123500,100225791600,165700,165900,165900,165600,662
20231103,123400,100116092500,165900,165800,166000,165800,266
20231103,123300,100071983300,165800,166100,166100,165800,435
20231103,123200,99999795400,166100,166200,166400,166000,634
20231103,123100,99894453400,166200,166200,166400,166200,352
20231103,123000,99835930600,166300,166400,166400,166200,256
20231103,122900,99793373400,166400,166200,166400,166200,85
20231103,122800,99779236200,166400,166500,166600,166200,409
20231103,122700,99711201700,166600,166600,166700,166400,431
20231103,122600,99639422600,166600,166500,166600,166500,158
20231103,122500,99613113300,166500,166600,166600,166400,172
20231103,122400,99584474500,166500,166400,166600,166400,154
20231103,122300,99558838600,166300,166400,166400,166300,429
20231103,122200,99487486100,166500,166700,166700,166400,167
20231103,122100,99459662800,166600,166700,166700,166400,167
20231103,122000,99431837700,166700,166500,166700,166300,432
20231103,121900,99359914200,166500,166600,166600,166200,212
20231103,121800,99324648200,166500,166400,166700,166400,130
20231103,121700,99302996200,166400,166500,166500,166200,168
20231103,121600,99275055900,166300,166200,166300,166200,109
20231103,121500,99256934100,166000,166200,166300,166000,145
20231103,121400,99232836600,166500,166900,166900,166200,107
20231103,121300,99215023600,166900,165900,167000,165900,839
20231103,121200,99075246900,165900,165700,165900,165700,126
20231103,121100,99054357100,165800,165800,165800,165700,780
20231103,121000,98925069500,165900,165900,166000,165900,413
20231103,120900,98856543800,166000,165700,166000,165700,281
20231103,120800,98809930400,165700,165900,166000,165700,423
20231103,120700,98739774400,166000,166100,166200,165800,609
20231103,120600,98638723400,166100,166600,166600,166000,168
20231103,120500,98610783400,166500,166700,166900,165700,3749
20231103,120400,97987490800,166600,166800,166800,166600,87
20231103,120300,97972994500,166800,166700,166900,166700,35
20231103,120200,97967156300,166600,167000,167100,166500,795
20231103,120100,97834514300,167100,167100,167200,167100,183
20231103,120000,97803928700,167200,167100,167200,167100,136
20231103,115900,97781195100,167200,167200,167300,167100,177
20231103,115800,97751607700,167200,167300,167300,167200,177
20231103,115700,97722006400,167200,167200,167300,167200,254
20231103,115600,97679530900,167200,167300,167300,167200,170
20231103,115500,97651092000,167200,167300,167300,167200,157
20231103,115400,97624837600,167200,167300,167400,167200,181
20231103,115300,97594554100,167300,167500,167500,167100,168
20231103,115200,97566439500,167500,167500,167600,167500,325
20231103,115100,97511990200,167500,167400,167600,167200,957
20231103,115000,97351729500,167000,167000,167400,167000,549
20231103,114900,97259930400,167000,167000,167200,166900,445
20231103,114800,97185634900,167100,167200,167300,166900,287
20231103,114700,97137677600,167300,167400,167400,167200,174
20231103,114600,97108559700,167400,167500,167600,167400,529
20231103,114500,97019978300,167500,167600,167700,167400,689
20231103,114400,96904523900,167600,167200,167600,167100,594
20231103,114300,96805149900,167200,166700,167200,166700,344
20231103,114200,96747700900,166900,166700,166900,166600,125
20231103,114100,96726858600,166700,166300,166700,166300,227
20231103,114000,96689069000,166200,166100,166200,166100,466
20231103,113900,96611634800,166200,166400,166400,166100,610
20231103,113800,96510242300,166400,166400,166400,166300,111
20231103,113700,96491775000,166400,166100,166400,166100,332
20231103,113600,96436609100,166100,166300,166300,166100,234
20231103,113500,96397734600,166200,166600,166600,166200,410
20231103,113400,96329496900,166600,166500,166600,166400,163
20231103,113300,96302355000,166400,166500,166500,166200,402
20231103,113200,96235524100,166600,166700,166700,166200,527
20231103,113100,96147760000,166700,167100,167100,166700,557
20231103,113000,96054801400,167000,167500,167500,166900,1182
20231103,112900,95857193200,167400,167300,167600,167300,234
20231103,112800,95818000200,167300,168100,168100,167100,1254
20231103,112700,95607652900,168100,167900,168100,167700,1656
20231103,112600,95329480700,167900,167100,167900,167000,2323
20231103,112500,94940485900,167100,166700,167100,166700,1328
20231103,112400,94718799800,166800,166700,166800,166700,294
20231103,112300,94669781100,166700,166800,166900,166700,473
20231103,112200,94590897100,166900,166700,167000,166700,1222
20231103,112100,94387001600,166800,166600,166800,166600,431
20231103,112000,94315162600,166600,166200,166600,166100,502
20231103,111900,94231628500,166200,165800,166300,165700,586
20231103,111800,94134340700,165800,165500,165800,165400,348
20231103,111700,94076725900,165400,165400,165500,165200,391
20231103,111600,94012074600,165400,165300,165400,165200,386
20231103,111500,93948282500,165300,165500,165600,165200,354
20231103,111400,93889758700,165200,165200,165600,165200,345
20231103,111300,93832685900,165200,165100,165800,165000,565
20231103,111200,93739328800,165100,165100,165200,165000,676
20231103,111100,93627732400,165100,165100,165200,165000,1128
20231103,111000,93441578100,165000,165300,165300,165000,1938
20231103,110900,93121562200,165300,165400,165400,165200,672
20231103,110800,93010455900,165400,165600,165600,165300,702
20231103,110700,92894318700,165700,165900,165900,165600,420
20231103,110600,92824727200,165900,165800,166000,165700,413
20231103,110500,92756238200,165800,165300,165800,165300,525
20231103,110400,92669348300,165300,165400,165500,165300,441
20231103,110300,92596426300,165400,165300,165400,165300,374
20231103,110200,92534587900,165400,165300,165400,165300,799
20231103,110100,92402487900,165400,165300,165400,165200,1124
20231103,110000,92216705300,165300,165400,165500,165200,729
20231103,105900,92096187400,165400,165800,165800,165400,1759
20231103,105800,91805081700,165800,165100,165900,165100,786
20231103,105700,91674990100,165500,165900,165900,165000,3735
20231103,105600,91057085300,165900,166000,166100,165900,1367
20231103,105500,90830193600,166000,166500,166600,166000,3733
20231103,105400,90210178100,166500,166700,166800,166500,2495
20231103,105300,89794657700,166700,166700,166800,166700,657
20231103,105200,89685123900,166700,166600,167000,166600,681
20231103,105100,89571532100,166600,166800,167000,166500,517
20231103,105000,89485375600,166800,167000,167000,166800,333
20231103,104900,89429787500,167000,166700,167000,166600,549
20231103,104800,89338252400,166600,166600,166700,166500,459
20231103,104700,89261784200,166700,166700,166700,166600,401
20231103,104600,89194966500,166700,166600,166700,166500,760
20231103,104500,89068380700,166600,166900,167000,166500,513
20231103,104400,88982883300,166700,167200,167200,166500,929
20231103,104300,88828044700,167200,167600,167700,166800,621
20231103,104200,88724138300,167600,167400,167700,167300,315
20231103,104100,88671343200,167400,167300,167500,167300,160
20231103,104000,88644562900,167300,167100,167300,167000,469
20231103,103900,88566186400,167100,166700,167200,166700,1400
20231103,103800,88332444400,166700,167400,167400,166700,725
20231103,103700,88211305500,167400,167700,167700,167200,318
20231103,103600,88158079000,167400,167700,167900,167400,1086
20231103,103500,87976010000,167800,167800,168100,167600,697
20231103,103400,87858947500,167800,167900,168000,167400,346
20231103,103300,87800905800,168000,167200,168000,167200,1008
20231103,103200,87632078100,167200,167200,167300,167000,489
20231103,103100,87550348000,167100,167700,167900,167100,1706
20231103,103000,87264510000,167700,167500,167700,167300,564
20231103,102900,87170015700,167500,167600,167800,167300,1219
20231103,102800,86965737700,167600,166900,167600,166800,870
20231103,102700,86820203200,166900,166000,166900,166000,2685
20231103,102600,86374073600,166000,166700,166800,166000,3521
20231103,102500,85788434000,166700,166800,166900,166700,2109
20231103,102400,85436651200,166800,166800,167000,166800,1189
20231103,102300,85238287400,166800,167100,167300,166800,2262
20231103,102200,84860630200,167100,167000,167500,166900,688
20231103,102100,84745658400,166900,167000,167100,166900,1065
20231103,102000,84567805200,167100,167100,167200,166900,1348
20231103,101900,84342667100,167100,167900,167900,167100,807
20231103,101800,84207531900,167900,168100,168100,167700,1341
20231103,101700,83982348800,168100,167200,168100,167200,763
20231103,101600,83854418500,167200,167800,167800,167000,4823
20231103,101500,83047202400,167800,167900,168200,167600,1416
20231103,101400,82809668000,168000,169000,169100,168000,2017
20231103,101300,82470002600,169000,169200,169400,168900,2212
20231103,101200,82096043900,169300,168900,169400,168800,2609
20231103,101100,81654926000,168900,168700,169000,168500,825
20231103,101000,81515663100,168500,169200,169200,168500,2206
20231103,100900,81143141700,169100,167900,169200,167800,2623
20231103,100800,80700802200,167900,167700,167900,167600,1040
20231103,100700,80526302500,167900,167600,168600,167300,1939
20231103,100600,80201235100,167600,167600,168100,166600,4639
20231103,100500,79425690900,167700,168700,168900,167700,3999
20231103,100400,78752880100,168600,168100,169500,168100,3983
20231103,100300,78080944900,168700,168900,169200,168100,5420
20231103,100200,77166354600,168900,169200,169400,168800,3474
20231103,100100,76579031600,169200,170300,170400,169100,5381
20231103,100000,75665801500,170400,170900,171200,170100,5138
20231103,095900,74788156200,170500,171000,171100,170000,7110
20231103,095800,73576121400,171100,170800,171600,170400,8838
20231103,095700,72063204200,170700,170500,170800,169000,7032
20231103,095600,70868909200,170500,170000,171500,169700,22135
20231103,095500,67087615100,170000,168800,170000,168800,22512
20231103,095400,63271543100,168900,167400,168900,167300,16729
20231103,095300,60460084600,167400,167000,167400,166900,3110
20231103,095200,59940348700,166900,167200,167200,166500,2568
20231103,095100,59511901100,167100,167700,167700,166200,5572
20231103,095000,58580885900,167600,166300,167700,166200,11129
20231103,094900,56721263400,166200,165900,166500,165800,4387
20231103,094800,55992339600,165800,164700,165800,164700,3836
20231103,094700,55358443300,164800,164800,164900,164600,786
20231103,094600,55228938600,164800,164700,164900,164600,1391
20231103,094500,54999679000,164600,164000,164700,164000,1179
20231103,094400,54805979700,164000,163900,164400,163700,1883
20231103,094300,54497162500,164300,162900,164400,162900,1775
20231103,094200,54207176600,163000,163500,163500,162700,6026
20231103,094100,53225234900,163500,164200,164200,163400,6147
20231103,094000,52218423800,164100,165000,165000,164100,3806
20231103,093900,51591816500,165000,165200,165300,164900,1671
20231103,093800,51316046400,165200,165200,165400,165000,1431
20231103,093700,51079698600,165300,164900,165900,164900,1054
20231103,093600,50905450600,165000,165800,166000,164800,3913
20231103,093500,50257414500,165900,166000,166300,165700,1522
20231103,093400,50004775600,166000,164600,166300,164500,2552
20231103,093300,49583396900,164500,164600,164700,164300,2125
20231103,093200,49233925100,164600,164700,164800,164300,2183
20231103,093100,48874613800,164800,165600,166000,164200,3386
20231103,093000,48316244600,165500,166700,166800,165000,5200
20231103,092900,47452852400,166700,166900,167700,166600,5471
20231103,092800,46538249300,166800,164200,166900,164000,9019
20231103,092700,45043635300,164100,165100,165100,164100,4454
20231103,092600,44309665100,165100,165500,165500,165000,2713
20231103,092500,43861559100,165400,165600,165800,165400,1875
20231103,092400,43550926900,165700,166100,166100,165600,3173
20231103,092300,43024812300,166100,165500,166200,165500,1594
20231103,092200,42760230700,165600,165200,166000,165000,2118
20231103,092100,42409963900,165100,166100,166200,165000,5982
20231103,092000,41421873500,166200,165500,167000,165400,5769
20231103,091900,40463421200,165500,165300,165800,164800,6399
20231103,091800,39405232600,165200,163700,165500,163600,4299
20231103,091700,38698231800,163700,164100,164200,163400,9356
20231103,091600,37165634600,164100,166400,166400,163700,12544
20231103,091500,35093594500,166300,167100,168000,166300,12434
20231103,091400,33015796200,167100,167300,167600,166800,6820
20231103,091300,31874761400,167300,167000,168300,166600,9096
20231103,091200,30349296200,166700,168800,168900,166400,10796
20231103,091100,28544218000,168800,167400,168900,167200,18462
20231103,091000,25436185800,167300,165500,167500,165000,9332
20231103,090900,23879045700,166000,167600,168100,165000,18934
20231103,090800,20711922200,167700,166800,168600,166400,24911
20231103,090700,16528798500,167400,162900,167400,162900,21289
20231103,090600,13018507400,162900,160400,162900,159700,8895
20231103,090500,11581266600,160400,160800,160900,159700,5662
20231103,090400,10672979200,160900,160600,161300,160400,5043
20231103,090300,9862435400,160600,159100,161900,159100,9327
20231103,090200,8365115300,159100,161800,162000,159100,8968
20231103,090100,6925781700,161700,162700,163200,161700,11872
20231103,090000,4998877000,162800,162900,163600,162300,30668