KissMeData/328130/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,210600,149200957600,96600,96600,96600,96600,11519
20231110,210500,149200957600,96600,96600,96600,96600,0
20231110,210400,149200957600,96600,96600,96600,96600,0
20231110,210300,149200957600,96600,96600,96600,96600,0
20231110,210200,149200957600,96600,96600,96600,96600,0
20231110,210100,149200957600,96600,96600,96600,96600,0
20231110,210000,149200957600,96600,96600,96600,96600,0
20231110,205900,149200957600,96600,96600,96600,96600,0
20231110,205800,149200957600,96600,96600,96600,96600,0
20231110,205700,149200957600,96600,96600,96600,96600,0
20231110,205600,149200957600,96600,96600,96600,96600,0
20231110,205500,149200957600,96600,96600,96600,96600,0
20231110,205400,149200957600,96600,96600,96600,96600,0
20231110,205300,149200957600,96600,96600,96600,96600,0
20231110,205200,149200957600,96600,96600,96600,96600,0
20231110,205100,149200957600,96600,96600,96600,96600,0
20231110,205000,149200957600,96600,96600,96600,96600,0
20231110,204900,149200957600,96600,96600,96600,96600,0
20231110,204800,149200957600,96600,96600,96600,96600,0
20231110,204700,149200957600,96600,96600,96600,96600,0
20231110,204600,149200957600,96600,96600,96600,96600,0
20231110,204500,149200957600,96600,96600,96600,96600,0
20231110,204400,149200957600,96600,96600,96600,96600,0
20231110,204300,149200957600,96600,96600,96600,96600,0
20231110,204200,149200957600,96600,96600,96600,96600,0
20231110,204100,149200957600,96600,96600,96600,96600,0
20231110,204000,149200957600,96600,96600,96600,96600,0
20231110,203900,149200957600,96600,96600,96600,96600,0
20231110,203800,149200957600,96600,96600,96600,96600,0
20231110,203700,149200957600,96600,96600,96600,96600,0
20231110,203600,149200957600,96600,96600,96600,96600,11519
20231110,203500,149200957600,96600,96600,96600,96600,0
20231110,203400,149200957600,96600,96600,96600,96600,0
20231110,203300,149200957600,96600,96600,96600,96600,0
20231110,203200,149200957600,96600,96600,96600,96600,0
20231110,203100,149200957600,96600,96600,96600,96600,0
20231110,203000,149200957600,96600,96600,96600,96600,0
20231110,202900,149200957600,96600,96600,96600,96600,0
20231110,202800,149200957600,96600,96600,96600,96600,0
20231110,202700,149200957600,96600,96600,96600,96600,0
20231110,202600,149200957600,96600,96600,96600,96600,0
20231110,202500,149200957600,96600,96600,96600,96600,0
20231110,202400,149200957600,96600,96600,96600,96600,0
20231110,202300,149200957600,96600,96600,96600,96600,0
20231110,202200,149200957600,96600,96600,96600,96600,0
20231110,202100,149200957600,96600,96600,96600,96600,0
20231110,202000,149200957600,96600,96600,96600,96600,0
20231110,201900,149200957600,96600,96600,96600,96600,0
20231110,201800,149200957600,96600,96600,96600,96600,0
20231110,201700,149200957600,96600,96600,96600,96600,0
20231110,201600,149200957600,96600,96600,96600,96600,0
20231110,201500,149200957600,96600,96600,96600,96600,0
20231110,201400,149200957600,96600,96600,96600,96600,0
20231110,201300,149200957600,96600,96600,96600,96600,0
20231110,201200,149200957600,96600,96600,96600,96600,0
20231110,201100,149200957600,96600,96600,96600,96600,0
20231110,201000,149200957600,96600,96600,96600,96600,0
20231110,200900,149200957600,96600,96600,96600,96600,0
20231110,200800,149200957600,96600,96600,96600,96600,0
20231110,200700,149200957600,96600,96600,96600,96600,0
20231110,200600,149200957600,96600,96600,96600,96600,11519
20231110,200500,149200957600,96600,96600,96600,96600,0
20231110,200400,149200957600,96600,96600,96600,96600,0
20231110,200300,149200957600,96600,96600,96600,96600,0
20231110,200200,149200957600,96600,96600,96600,96600,0
20231110,200100,149200957600,96600,96600,96600,96600,0
20231110,200000,149200957600,96600,96600,96600,96600,0
20231110,195900,149200957600,96600,96600,96600,96600,0
20231110,195800,149200957600,96600,96600,96600,96600,0
20231110,195700,149200957600,96600,96600,96600,96600,0
20231110,195600,149200957600,96600,96600,96600,96600,0
20231110,195500,149200957600,96600,96600,96600,96600,0
20231110,195400,149200957600,96600,96600,96600,96600,0
20231110,195300,149200957600,96600,96600,96600,96600,0
20231110,195200,149200957600,96600,96600,96600,96600,0
20231110,195100,149200957600,96600,96600,96600,96600,0
20231110,195000,149200957600,96600,96600,96600,96600,0
20231110,194900,149200957600,96600,96600,96600,96600,0
20231110,194800,149200957600,96600,96600,96600,96600,0
20231110,194700,149200957600,96600,96600,96600,96600,0
20231110,194600,149200957600,96600,96600,96600,96600,0
20231110,194500,149200957600,96600,96600,96600,96600,0
20231110,194400,149200957600,96600,96600,96600,96600,0
20231110,194300,149200957600,96600,96600,96600,96600,0
20231110,194200,149200957600,96600,96600,96600,96600,0
20231110,194100,149200957600,96600,96600,96600,96600,0
20231110,194000,149200957600,96600,96600,96600,96600,0
20231110,193900,149200957600,96600,96600,96600,96600,0
20231110,193800,149200957600,96600,96600,96600,96600,0
20231110,193700,149200957600,96600,96600,96600,96600,0
20231110,193600,149200957600,96600,96600,96600,96600,11519
20231110,193500,149200957600,96600,96600,96600,96600,0
20231110,193400,149200957600,96600,96600,96600,96600,0
20231110,193300,149200957600,96600,96600,96600,96600,0
20231110,193200,149200957600,96600,96600,96600,96600,0
20231110,193100,149200957600,96600,96600,96600,96600,0
20231110,193000,149200957600,96600,96600,96600,96600,0
20231110,192900,149200957600,96600,96600,96600,96600,0
20231110,192800,149200957600,96600,96600,96600,96600,0
20231110,192700,149200957600,96600,96600,96600,96600,0
20231110,192600,149200957600,96600,96600,96600,96600,0
20231110,192500,149200957600,96600,96600,96600,96600,0
20231110,192400,149200957600,96600,96600,96600,96600,0
20231110,192300,149200957600,96600,96600,96600,96600,0
20231110,192200,149200957600,96600,96600,96600,96600,0
20231110,192100,149200957600,96600,96600,96600,96600,0
20231110,192000,149200957600,96600,96600,96600,96600,0
20231110,191900,149200957600,96600,96600,96600,96600,0
20231110,191800,149200957600,96600,96600,96600,96600,0
20231110,191700,149200957600,96600,96600,96600,96600,0
20231110,191600,149200957600,96600,96600,96600,96600,0
20231110,191500,149200957600,96600,96600,96600,96600,0
20231110,191400,149200957600,96600,96600,96600,96600,0
20231110,191300,149200957600,96600,96600,96600,96600,0
20231110,191200,149200957600,96600,96600,96600,96600,0
20231110,191100,149200957600,96600,96600,96600,96600,0
20231110,191000,149200957600,96600,96600,96600,96600,0
20231110,190900,149200957600,96600,96600,96600,96600,0
20231110,190800,149200957600,96600,96600,96600,96600,0
20231110,190700,149200957600,96600,96600,96600,96600,0
20231110,190600,149200957600,96600,96600,96600,96600,11519
20231110,190500,149200957600,96600,96600,96600,96600,0
20231110,190400,149200957600,96600,96600,96600,96600,0
20231110,190300,149200957600,96600,96600,96600,96600,0
20231110,190200,149200957600,96600,96600,96600,96600,0
20231110,190100,149200957600,96600,96600,96600,96600,0
20231110,190000,149200957600,96600,96600,96600,96600,0
20231110,185900,149200957600,96600,96600,96600,96600,0
20231110,185800,149200957600,96600,96600,96600,96600,0
20231110,185700,149200957600,96600,96600,96600,96600,0
20231110,185600,149200957600,96600,96600,96600,96600,0
20231110,185500,149200957600,96600,96600,96600,96600,0
20231110,185400,149200957600,96600,96600,96600,96600,0
20231110,185300,149200957600,96600,96600,96600,96600,0
20231110,185200,149200957600,96600,96600,96600,96600,0
20231110,185100,149200957600,96600,96600,96600,96600,0
20231110,185000,149200957600,96600,96600,96600,96600,0
20231110,184900,149200957600,96600,96600,96600,96600,0
20231110,184800,149200957600,96600,96600,96600,96600,0
20231110,184700,149200957600,96600,96600,96600,96600,0
20231110,184600,149200957600,96600,96600,96600,96600,0
20231110,184500,149200957600,96600,96600,96600,96600,0
20231110,184400,149200957600,96600,96600,96600,96600,0
20231110,184300,149200957600,96600,96600,96600,96600,0
20231110,184200,149200957600,96600,96600,96600,96600,0
20231110,184100,149200957600,96600,96600,96600,96600,0
20231110,184000,149200957600,96600,96600,96600,96600,0
20231110,183900,149200957600,96600,96600,96600,96600,0
20231110,183800,149200957600,96600,96600,96600,96600,0
20231110,183700,149200957600,96600,96600,96600,96600,0
20231110,183600,149200957600,96600,96600,96600,96600,11519
20231110,183500,149200957600,96600,96600,96600,96600,0
20231110,183400,149200957600,96600,96600,96600,96600,0
20231110,183300,149200957600,96600,96600,96600,96600,0
20231110,183200,149200957600,96600,96600,96600,96600,0
20231110,183100,149200957600,96600,96600,96600,96600,0
20231110,183000,149200957600,96600,96600,96600,96600,0
20231110,182900,149200957600,96600,96600,96600,96600,0
20231110,182800,149200957600,96600,96600,96600,96600,0
20231110,182700,149200957600,96600,96600,96600,96600,0
20231110,182600,149200957600,96600,96600,96600,96600,0
20231110,182500,149200957600,96600,96600,96600,96600,0
20231110,182400,149200957600,96600,96600,96600,96600,0
20231110,182300,149200957600,96600,96600,96600,96600,0
20231110,182200,149200957600,96600,96600,96600,96600,0
20231110,182100,149200957600,96600,96600,96600,96600,0
20231110,182000,149200957600,96600,96600,96600,96600,0
20231110,181900,149200957600,96600,96600,96600,96600,0
20231110,181800,149200957600,96600,96600,96600,96600,0
20231110,181700,149200957600,96600,96600,96600,96600,0
20231110,181600,149200957600,96600,96600,96600,96600,0
20231110,181500,149200957600,96600,96600,96600,96600,0
20231110,181400,149200957600,96600,96600,96600,96600,0
20231110,181300,149200957600,96600,96600,96600,96600,0
20231110,181200,149200957600,96600,96600,96600,96600,0
20231110,181100,149200957600,96600,96600,96600,96600,0
20231110,181000,149200957600,96600,96600,96600,96600,0
20231110,180900,149200957600,96600,96600,96600,96600,0
20231110,180800,149200957600,96600,96600,96600,96600,0
20231110,180700,149200957600,96600,96600,96600,96600,0
20231110,180600,149200957600,96600,96600,96600,96600,11519
20231110,180500,149200957600,96600,96600,96600,96600,0
20231110,180400,149200957600,96600,96600,96600,96600,0
20231110,180300,149200957600,96600,96600,96600,96600,0
20231110,180200,149200957600,96600,96600,96600,96600,0
20231110,180100,149200957600,96600,96600,96600,96600,0
20231110,180000,149200957600,96600,96600,96600,96600,0
20231110,175900,149200957600,96600,96600,96600,96600,0
20231110,175800,149200957600,96600,96600,96600,96600,0
20231110,175700,149200957600,96600,96600,96600,96600,0
20231110,175600,149200957600,96600,96600,96600,96600,0
20231110,175500,149200957600,96600,96600,96600,96600,0
20231110,175400,149200957600,96600,96600,96600,96600,0
20231110,175300,149200957600,96600,96600,96600,96600,0
20231110,175200,149200957600,96600,96600,96600,96600,0
20231110,175100,149200957600,96600,96600,96600,96600,0
20231110,175000,149200957600,96600,96600,96600,96600,0
20231110,174900,149200957600,96600,96600,96600,96600,0
20231110,174800,149200957600,96600,96600,96600,96600,0
20231110,174700,149200957600,96600,96600,96600,96600,0
20231110,174600,149200957600,96600,96600,96600,96600,0
20231110,174500,149200957600,96600,96600,96600,96600,0
20231110,174400,149200957600,96600,96600,96600,96600,0
20231110,174300,149200957600,96600,96600,96600,96600,0
20231110,174200,149200957600,96600,96600,96600,96600,0
20231110,174100,149200957600,96600,96600,96600,96600,0
20231110,174000,149200957600,96600,96600,96600,96600,0
20231110,173900,149200957600,96600,96600,96600,96600,0
20231110,173800,149200957600,96600,96600,96600,96600,0
20231110,173700,149200957600,96600,96600,96600,96600,0
20231110,173600,149200957600,96600,96600,96600,96600,11519
20231110,173500,149200957600,96600,96600,96600,96600,0
20231110,173400,149200957600,96600,96600,96600,96600,0
20231110,173300,149200957600,96600,96600,96600,96600,0
20231110,173200,149200957600,96600,96600,96600,96600,0
20231110,173100,149200957600,96600,96600,96600,96600,0
20231110,173000,149200957600,96600,96600,96600,96600,0
20231110,172900,149200957600,96600,96600,96600,96600,0
20231110,172800,149200957600,96600,96600,96600,96600,0
20231110,172700,149200957600,96600,96600,96600,96600,0
20231110,172600,149200957600,96600,96600,96600,96600,0
20231110,172500,149200957600,96600,96600,96600,96600,0
20231110,172400,149200957600,96600,96600,96600,96600,0
20231110,172300,149200957600,96600,96600,96600,96600,0
20231110,172200,149200957600,96600,96600,96600,96600,0
20231110,172100,149200957600,96600,96600,96600,96600,0
20231110,172000,149200957600,96600,96600,96600,96600,0
20231110,171900,149200957600,96600,96600,96600,96600,0
20231110,171800,149200957600,96600,96600,96600,96600,0
20231110,171700,149200957600,96600,96600,96600,96600,0
20231110,171600,149200957600,96600,96600,96600,96600,0
20231110,171500,149200957600,96600,96600,96600,96600,0
20231110,171400,149200957600,96600,96600,96600,96600,0
20231110,171300,149200957600,96600,96600,96600,96600,0
20231110,171200,149200957600,96600,96600,96600,96600,0
20231110,171100,149200957600,96600,96600,96600,96600,0
20231110,171000,149200957600,96600,96600,96600,96600,0
20231110,170900,149200957600,96600,96600,96600,96600,0
20231110,170800,149200957600,96600,96600,96600,96600,0
20231110,170700,149200957600,96600,96600,96600,96600,0
20231110,170600,149200957600,96600,96600,96600,96600,11519
20231110,170500,149200957600,96600,96600,96600,96600,0
20231110,170400,149200957600,96600,96600,96600,96600,0
20231110,170300,149200957600,96600,96600,96600,96600,0
20231110,170200,149200957600,96600,96600,96600,96600,0
20231110,170100,149200957600,96600,96600,96600,96600,0
20231110,170000,149200957600,96600,96600,96600,96600,0
20231110,165900,149200957600,96600,96600,96600,96600,0
20231110,165800,149200957600,96600,96600,96600,96600,0
20231110,165700,149200957600,96600,96600,96600,96600,0
20231110,165600,149200957600,96600,96600,96600,96600,0
20231110,165500,149200957600,96600,96600,96600,96600,0
20231110,165400,149200957600,96600,96600,96600,96600,0
20231110,165300,149200957600,96600,96600,96600,96600,0
20231110,165200,149200957600,96600,96600,96600,96600,0
20231110,165100,149200957600,96600,96600,96600,96600,0
20231110,165000,149200957600,96600,96600,96600,96600,0
20231110,164900,149200957600,96600,96600,96600,96600,0
20231110,164800,149200957600,96600,96600,96600,96600,0
20231110,164700,149200957600,96600,96600,96600,96600,0
20231110,164600,149200957600,96600,96600,96600,96600,0
20231110,164500,149200957600,96600,96600,96600,96600,0
20231110,164400,149200957600,96600,96600,96600,96600,0
20231110,164300,149200957600,96600,96600,96600,96600,0
20231110,164200,149200957600,96600,96600,96600,96600,0
20231110,164100,149200957600,96600,96600,96600,96600,0
20231110,164000,149200957600,96600,96600,96600,96600,0
20231110,163900,149200957600,96600,96600,96600,96600,0
20231110,163800,149200957600,96600,96600,96600,96600,0
20231110,163700,149200957600,96600,96600,96600,96600,0
20231110,163600,149200957600,96600,96600,96600,96600,11519
20231110,163500,149200957600,96600,96600,96600,96600,0
20231110,163400,149200957600,96600,96600,96600,96600,0
20231110,163300,149200957600,96600,96600,96600,96600,0
20231110,163200,149200957600,96600,96600,96600,96600,0
20231110,163100,149200957600,96600,96600,96600,96600,0
20231110,163000,149200957600,96600,96600,96600,96600,0
20231110,162900,149200957600,96600,96600,96600,96600,0
20231110,162800,149200957600,96600,96600,96600,96600,0
20231110,162700,149200957600,96600,96600,96600,96600,0
20231110,162600,149200957600,96600,96600,96600,96600,0
20231110,162500,149200957600,96600,96600,96600,96600,0
20231110,162400,149200957600,96600,96600,96600,96600,0
20231110,162300,149200957600,96600,96600,96600,96600,0
20231110,162200,149200957600,96600,96600,96600,96600,0
20231110,162100,149200957600,96600,96600,96600,96600,0
20231110,162000,149200957600,96600,96600,96600,96600,0
20231110,161900,149200957600,96600,96600,96600,96600,0
20231110,161800,149200957600,96600,96600,96600,96600,0
20231110,161700,149200957600,96600,96600,96600,96600,0
20231110,161600,149200957600,96600,96600,96600,96600,0
20231110,161500,149200957600,96600,96600,96600,96600,0
20231110,161400,149200957600,96600,96600,96600,96600,0
20231110,161300,149200957600,96600,96600,96600,96600,0
20231110,161200,149200957600,96600,96600,96600,96600,0
20231110,161100,149200957600,96600,96600,96600,96600,0
20231110,161000,149200957600,96600,96600,96600,96600,0
20231110,160900,149200957600,96600,96600,96600,96600,0
20231110,160800,149200957600,96600,96600,96600,96600,0
20231110,160700,149200957600,96600,96600,96600,96600,0
20231110,160600,149200957600,96600,96600,96600,96600,11519
20231110,160500,149200957600,96600,96600,96600,96600,0
20231110,160400,149200957600,96600,96600,96600,96600,0
20231110,160300,149200957600,96600,96600,96600,96600,0
20231110,160200,149200957600,96600,96600,96600,96600,0
20231110,160100,149200957600,96600,96600,96600,96600,0
20231110,160000,149200957600,96600,96600,96600,96600,0
20231110,155900,149200957600,96600,96600,96600,96600,0
20231110,155800,149200957600,96600,96600,96600,96600,0
20231110,155700,149200957600,96600,96600,96600,96600,0
20231110,155600,149200957600,96600,96600,96600,96600,0
20231110,155500,149200957600,96600,96600,96600,96600,0
20231110,155400,149200957600,96600,96600,96600,96600,0
20231110,155300,149200957600,96600,96600,96600,96600,0
20231110,155200,149200957600,96600,96600,96600,96600,0
20231110,155100,149200957600,96600,96600,96600,96600,0
20231110,155000,149200957600,96600,96600,96600,96600,0
20231110,154900,149200957600,96600,96600,96600,96600,0
20231110,154800,149200957600,96600,96600,96600,96600,0
20231110,154700,149200957600,96600,96600,96600,96600,0
20231110,154600,149200957600,96600,96600,96600,96600,0
20231110,154500,149200957600,96600,96600,96600,96600,0
20231110,154400,149200957600,96600,96600,96600,96600,0
20231110,154300,149200957600,96600,96600,96600,96600,0
20231110,154200,149200957600,96600,96600,96600,96600,0
20231110,154100,149200957600,96600,96600,96600,96600,0
20231110,154000,149200957600,96600,96600,96600,96600,0
20231110,153900,149200957600,96600,96600,96600,96600,0
20231110,153800,149200957600,96600,96600,96600,96600,0
20231110,153700,149200957600,96600,96600,96600,96600,0
20231110,153600,149200957600,96600,96600,96600,96600,11519
20231110,153500,149200957600,96600,96600,96600,96600,0
20231110,153400,149200957600,96600,96600,96600,96600,0
20231110,153300,149200957600,96600,96600,96600,96600,0
20231110,153200,149200957600,96600,96600,96600,96600,0
20231110,153100,149200957600,96600,96600,96600,96600,0
20231110,153000,149200957600,96600,96600,96600,96600,11519
20231110,152900,148088222200,96900,96900,96900,96900,0
20231110,152800,148088222200,96900,96900,96900,96900,0
20231110,152700,148088222200,96900,96900,96900,96900,0
20231110,152600,148088222200,96900,96900,96900,96900,0
20231110,152500,148088222200,96900,96900,96900,96900,0
20231110,152400,148088222200,96900,96900,96900,96900,0
20231110,152300,148088222200,96900,96900,96900,96900,0
20231110,152200,148088222200,96900,96900,96900,96900,0
20231110,152100,148088222200,96900,96900,96900,96900,0
20231110,152000,148088222200,96900,96900,96900,96900,0
20231110,151900,148088222200,96900,97000,97000,96800,3466
20231110,151800,147752223700,97000,96800,97000,96800,2645
20231110,151700,147495870700,96900,96800,96900,96800,1879
20231110,151600,147313861700,96800,96800,96900,96800,1521
20231110,151500,147166587700,96800,97000,97000,96800,2148
20231110,151400,146958469800,96900,96800,97000,96800,1569
20231110,151300,146806476500,96800,96700,97000,96700,1007
20231110,151200,146708981000,96700,96900,96900,96700,2285
20231110,151100,146487838500,96900,97200,97200,96900,1848
20231110,151000,146308487700,97200,97100,97300,97000,2374
20231110,150900,146077757000,97100,97300,97300,96900,1783
20231110,150800,145904657500,97100,97000,97400,96900,3754
20231110,150700,145539931200,97000,96900,97000,96700,1753
20231110,150600,145370064800,96800,96800,96900,96700,791
20231110,150500,145293508000,96800,96800,96800,96600,1064
20231110,150400,145190577400,96800,96900,97000,96600,1247
20231110,150300,145069888200,96900,96600,97000,96300,1383
20231110,150200,144935997900,96600,96400,96600,96200,1807
20231110,150100,144761880800,96400,96600,96600,96400,1013
20231110,150000,144664139800,96600,96600,96700,96500,868
20231110,145900,144580269200,96700,96700,96800,96600,760
20231110,145800,144506806200,96800,97000,97000,96800,2814
20231110,145700,144234078600,96900,96900,97000,96800,1090
20231110,145600,144128419000,96900,96500,96900,96500,2402
20231110,145500,143896008700,96400,96400,96600,96400,1064
20231110,145400,143793340700,96400,96400,96500,96300,391
20231110,145300,143755645200,96300,96400,96400,96300,700
20231110,145200,143688174600,96400,96400,96500,96300,562
20231110,145100,143634022300,96300,96200,96400,96200,653
20231110,145000,143571141400,96200,96000,96200,95900,521
20231110,144900,143521073600,95900,96100,96200,95900,1528
20231110,144800,143374404100,96000,96400,96500,96000,527
20231110,144700,143323658500,96400,95900,96400,95900,1267
20231110,144600,143201962400,95900,95900,96000,95800,559
20231110,144500,143148341600,95900,95900,95900,95800,1270
20231110,144400,143026603600,95800,95900,95900,95700,940
20231110,144300,142936539100,95900,95800,95900,95700,611
20231110,144200,142877987800,95700,95700,95900,95700,490
20231110,144100,142831073000,95700,95800,95900,95600,996
20231110,144000,142735695900,95900,95900,95900,95700,799
20231110,143900,142659144900,95900,95700,95900,95700,753
20231110,143800,142587034200,95700,95900,96000,95700,592
20231110,143700,142530301000,95900,96100,96200,95900,1764
20231110,143600,142360928300,96200,96300,96300,96200,961
20231110,143500,142268396300,96500,96500,96700,96300,1283
20231110,143400,142144516500,96500,96000,96500,96000,881
20231110,143300,142059778000,96000,95900,96000,95800,466
20231110,143200,142015101300,95900,96000,96000,95800,584
20231110,143100,141959082400,95900,96000,96000,95700,837
20231110,143000,141878850000,96000,95800,96000,95600,940
20231110,142900,141788880500,95900,96200,96200,95600,1540
20231110,142800,141641094000,96200,96600,96600,96100,1730
20231110,142700,141474425800,96600,96500,96600,96500,463
20231110,142600,141429722400,96500,96800,96900,96500,2376
20231110,142500,141199880900,96800,96500,96800,96400,2257
20231110,142400,140981862200,96500,96300,96500,96100,1273
20231110,142300,140859173900,96300,96300,96400,96000,778
20231110,142200,140784285400,96400,95500,96500,95500,1539
20231110,142100,140636823300,95400,95400,95500,95300,759
20231110,142000,140564427600,95400,95300,95500,95300,1453
20231110,141900,140425832000,95300,95400,95500,95300,3088
20231110,141800,140131433300,95400,95500,95600,95400,2007
20231110,141700,139939831800,95600,95500,95700,95500,2135
20231110,141600,139735854700,95600,95700,95700,95500,1875
20231110,141500,139556645200,95700,95800,95800,95700,2078
20231110,141400,139357753000,95800,95900,96000,95800,1468
20231110,141300,139217044700,95900,95900,96000,95900,1294
20231110,141200,139092890900,96000,96200,96200,95900,1973
20231110,141100,138903476800,96200,96400,96400,96200,325
20231110,141000,138872202400,96100,96000,96300,96000,1133
20231110,140900,138763330500,96100,95900,96400,95900,1685
20231110,140800,138601501900,96000,96200,96300,95900,3736
20231110,140700,138242773600,96200,96500,96500,96200,737
20231110,140600,138171808600,96400,96500,96600,96200,1927
20231110,140500,137985991000,96500,96600,96600,96500,1116
20231110,140400,137878232600,96500,96600,96800,96500,688
20231110,140300,137811736800,96600,96500,96600,96500,621
20231110,140200,137751775400,96500,96900,96900,96500,1357
20231110,140100,137620601800,96800,96800,96900,96800,277
20231110,140000,137593781500,96700,96800,96900,96700,826
20231110,135900,137513842000,96800,96800,96900,96700,643
20231110,135800,137451614000,96800,97100,97100,96700,1348
20231110,135700,137320955100,97100,97000,97300,96900,1176
20231110,135600,137206797500,97000,96800,97000,96700,821
20231110,135500,137127267500,96800,96500,96800,96300,889
20231110,135400,137041352700,96500,96000,96500,96000,1308
20231110,135300,136915583300,96000,96100,96300,96000,699
20231110,135200,136848389200,96100,96000,96300,96000,1049
20231110,135100,136747579100,96100,96300,96400,96000,1522
20231110,135000,136601085000,96400,96400,96500,96300,419
20231110,134900,136560682700,96400,96400,96500,96300,900
20231110,134800,136473908800,96300,96100,96500,96100,819
20231110,134700,136395045000,96100,96200,96600,96100,2029
20231110,134600,136199593400,96200,95900,96300,95800,1179
20231110,134500,136086382300,95900,95800,95900,95600,1035
20231110,134400,135987300100,95800,96200,96400,95700,2558
20231110,134300,135741777800,96400,95800,96500,95700,2962
20231110,134200,135457841600,95700,95800,96000,95700,2665
20231110,134100,135202583000,95800,95900,96100,95300,6946
20231110,134000,134538196400,96000,96800,96800,95900,9277
20231110,133900,133645248000,96700,97400,97400,96700,2274
20231110,133800,133424339700,97400,97400,97600,97400,1322
20231110,133700,133295426800,97500,97400,97500,97300,1051
20231110,133600,133193009500,97400,97400,97500,97300,1344
20231110,133500,133062087900,97400,97200,97400,97100,1401
20231110,133400,132925811400,97200,96900,97300,96800,3505
20231110,133300,132585723600,96900,96500,97000,96400,1724
20231110,133200,132419248000,96500,96600,96800,96400,2961
20231110,133100,132133330100,96600,97000,97100,96600,3609
20231110,133000,131784060900,96900,97200,97200,96800,2503
20231110,132900,131541455100,97000,97500,97500,96900,4674
20231110,132800,131087717900,97500,97600,97600,97300,1324
20231110,132700,130958684400,97700,97500,97700,97500,1138
20231110,132600,130847566000,97600,97800,97900,97600,1421
20231110,132500,130708678900,97800,98000,98000,97400,2692
20231110,132400,130445656400,98000,97700,98000,97500,1683
20231110,132300,130281178600,97900,97900,98000,97100,5281
20231110,132200,129766260100,97900,98300,98500,97900,3444
20231110,132100,129428238500,98300,98700,98700,98300,2448
20231110,132000,129187159300,98600,98700,98700,98500,1626
20231110,131900,129026828900,98700,98900,99000,98500,2804
20231110,131800,128750167200,98900,99200,99400,98800,2033
20231110,131700,128548755900,99200,99600,99600,99200,2558
20231110,131600,128294489000,99600,99200,99600,99200,3267
20231110,131500,127969579500,99300,99200,99500,99200,2902
20231110,131400,127681309000,99200,99700,99700,99100,4291
20231110,131300,127254378800,99700,99600,99800,99500,5325
20231110,131200,126723596500,99500,99300,99600,99000,4021
20231110,131100,126324054400,99100,98800,99600,98800,12845
20231110,131000,125049437600,98800,98400,98800,98400,3473
20231110,130900,124707153400,98300,98200,98400,98200,1290
20231110,130800,124580275800,98100,98200,98300,98100,1953
20231110,130700,124388640900,98100,98400,98400,98100,1348
20231110,130600,124256171100,98500,98600,98600,98400,1086
20231110,130500,124149217000,98600,98400,98600,98400,883
20231110,130400,124062246100,98500,98500,98500,98400,989
20231110,130300,123964837200,98500,98300,98500,98200,1676
20231110,130200,123800107400,98200,98800,98800,98200,2006
20231110,130100,123602593600,98700,98800,98900,98600,2060
20231110,130000,123399166300,98800,99000,99000,98800,2765
20231110,125900,123125732800,99000,98700,99200,98700,9243
20231110,125800,122211515600,98800,98200,98800,98200,4867
20231110,125700,121732132900,98100,98200,98200,98000,1209
20231110,125600,121613509400,98200,98300,98400,98100,2693
20231110,125500,121349034400,98400,98300,98500,98200,6800
20231110,125400,120680010800,98300,98200,98300,98100,3082
20231110,125300,120377368800,98200,97600,98200,97500,5630
20231110,125200,119826276000,97700,97300,97700,97300,458
20231110,125100,119781578100,97600,97200,97600,97200,2218
20231110,125000,119565564200,97200,97300,97300,97200,401
20231110,124900,119526561400,97300,97300,97400,97300,533
20231110,124800,119474690800,97400,97300,97400,97300,606
20231110,124700,119415695300,97300,97300,97400,97200,395
20231110,124600,119377268900,97300,97200,97400,97200,959
20231110,124500,119283985100,97200,96900,97200,96900,655
20231110,124400,119220421300,96900,96900,96900,96800,450
20231110,124300,119176838600,96900,96800,97000,96700,642
20231110,124200,119114679400,96800,96900,97000,96700,652
20231110,124100,119051539300,96800,97000,97000,96800,632
20231110,124000,118990335900,97000,97100,97100,97000,419
20231110,123900,118949691300,97100,97100,97200,97000,487
20231110,123800,118902443800,97000,97100,97200,97000,866
20231110,123700,118818401100,97100,97100,97200,97000,709
20231110,123600,118749538800,97100,97400,97400,97100,511
20231110,123500,118699815200,97400,97600,97600,97300,1198
20231110,123400,118583067900,97600,97600,97900,97600,2895
20231110,123300,118300019800,97500,97100,97500,97000,2212
20231110,123200,118084606500,97000,97000,97200,97000,748
20231110,123100,118012008400,97000,97000,97100,97000,700
20231110,123000,117944085400,97100,97100,97200,97000,519
20231110,122900,117893701500,97100,96900,97100,96800,892
20231110,122800,117807281100,96900,96900,97100,96700,1030
20231110,122700,117707470800,96800,97200,97200,96800,874
20231110,122600,117622672100,97100,96900,97200,96900,487
20231110,122500,117575431000,96900,96900,97000,96900,331
20231110,122400,117543348700,96900,97400,97400,96800,710
20231110,122300,117474371100,97400,96700,97400,96700,1401
20231110,122200,117338612300,96700,96500,96700,96500,655
20231110,122100,117275308000,96600,96600,96700,96500,867
20231110,122000,117191569200,96700,96600,96700,96500,398
20231110,121900,117153114400,96600,96400,96600,96300,587
20231110,121800,117096473700,96500,96500,96500,96300,1308
20231110,121700,116970393500,96400,96700,96700,96400,862
20231110,121600,116887232500,96700,96700,96900,96600,696
20231110,121500,116819912000,96800,96500,96800,96500,374
20231110,121400,116783766400,96600,97000,97000,96400,1001
20231110,121300,116687017400,97000,97300,97300,96800,2362
20231110,121200,116457891300,97300,97500,97600,97200,1024
20231110,121100,116358154300,97600,97800,97900,97500,1771
20231110,121000,116185143500,97800,97900,98000,97600,2783
20231110,120900,115912788900,97900,97200,97900,97200,3637
20231110,120800,115558026900,97300,97300,97400,97200,778
20231110,120700,115482323400,97300,97000,97300,97000,1052
20231110,120600,115380129200,97100,97200,97200,97100,730
20231110,120500,115309211900,97300,97300,97400,97100,928
20231110,120400,115218927300,97400,97000,97400,97000,430
20231110,120300,115177126600,97000,96800,97400,96700,2375
20231110,120200,114946591300,96700,96300,96800,96300,317
20231110,120100,114915996700,96300,96400,96400,96300,608
20231110,120000,114857436000,96400,96400,96400,96200,417
20231110,115900,114817283800,96300,96200,96400,96200,801
20231110,115800,114740149900,96200,96300,96400,96200,952
20231110,115700,114648542700,96300,96400,96400,96200,1052
20231110,115600,114547245000,96400,96500,96600,96300,760
20231110,115500,114473995000,96500,96800,96800,96500,2805
20231110,115400,114202951500,96900,97000,97000,96800,952
20231110,115300,114110678800,97000,97000,97200,97000,1218
20231110,115200,113992463100,97100,97100,97200,97000,459
20231110,115100,113947919900,97100,97200,97200,97000,1033
20231110,115000,113847629900,97200,97100,97200,96900,902
20231110,114900,113760115600,97200,97300,97400,97200,704
20231110,114800,113691613800,97200,97400,97500,97200,1422
20231110,114700,113553117300,97400,97200,97500,97200,1218
20231110,114600,113434504000,97200,96900,97200,96900,1079
20231110,114500,113329798000,97000,96900,97000,96800,378
20231110,114400,113293163000,97000,96900,97100,96800,745
20231110,114300,113220946200,96900,96900,97000,96800,682
20231110,114200,113154846500,96800,96800,96800,96600,1020
20231110,114100,113056205200,96800,97100,97100,96700,1265
20231110,114000,112933571600,97000,97000,97100,96900,840
20231110,113900,112852089000,97000,96700,97000,96600,850
20231110,113800,112769808400,96600,96900,96900,96500,734
20231110,113700,112698875300,97000,96700,97300,96700,1232
20231110,113600,112579467000,96700,97200,97300,96700,1854
20231110,113500,112399751200,97300,97700,97900,97200,2757
20231110,113400,112130854800,97800,97500,97900,97200,4612
20231110,113300,111680840700,97600,97000,97600,96800,2227
20231110,113200,111464280300,97000,96500,97000,96400,3341
20231110,113100,111140712000,96500,96200,96600,96200,2447
20231110,113000,110904919100,96300,95700,96300,95700,945
20231110,112900,110814273900,95800,95700,95800,95600,1123
20231110,112800,110706842500,95700,95800,95800,95600,906
20231110,112700,110620150000,95800,95800,95800,95400,4238
20231110,112600,110215120000,95900,95800,96100,95700,2210
20231110,112500,110003242300,95800,96200,96200,95700,8039
20231110,112400,109231838000,96200,96500,96700,96200,2834
20231110,112300,108958474600,96500,96500,96700,96500,814
20231110,112200,108879844700,96600,96800,96900,96500,2152
20231110,112100,108671894100,96900,96400,96900,96400,1793
20231110,112000,108498713100,96400,96300,96500,96300,1522
20231110,111900,108352074600,96300,96600,96600,96300,2167
20231110,111800,108143101500,96600,96800,97000,96100,2881
20231110,111700,107865208400,97000,96400,97100,96100,5922
20231110,111600,107294625500,96400,96900,97000,96400,4346
20231110,111500,106874591600,97000,97600,97700,96900,4192
20231110,111400,106467140600,97700,97800,98000,97600,1858
20231110,111300,106285475600,97800,97900,98000,97700,1558
20231110,111200,106133003900,97900,98200,98200,97800,2547
20231110,111100,105883473500,98100,98500,98600,98100,3010
20231110,111000,105587258900,98500,98100,98600,98000,4924
20231110,110900,105102751100,98000,97700,98200,97600,4409
20231110,110800,104670698200,97600,97300,97800,97300,1072
20231110,110700,104566117300,97300,97600,97600,97000,2648
20231110,110600,104308564100,97600,97400,98000,97400,4305
20231110,110500,103888049600,97500,96800,97600,96700,3175
20231110,110400,103579643900,96800,97200,97700,96500,7022
20231110,110300,102898285200,97200,97700,97700,97100,5414
20231110,110200,102371334600,97700,98100,98100,97700,2326
20231110,110100,102143587100,98200,97700,98300,97700,2903
20231110,110000,101858932000,97700,98300,98500,97200,10200
20231110,105900,100861089100,98400,98500,98500,98300,1594
20231110,105800,100704234900,98500,98300,98800,98300,3377
20231110,105700,100371638000,98300,98600,98800,98300,1705
20231110,105600,100203681700,98600,99000,99000,98400,2408
20231110,105500,99965935500,98900,98700,99100,98700,1868
20231110,105400,99781221000,98700,98800,99000,98700,3337
20231110,105300,99451501400,99000,98200,99200,98100,3583
20231110,105200,99098028200,98100,99200,99300,98100,5472
20231110,105100,98558669300,99300,99300,99900,98800,6985
20231110,105000,97863778600,99300,99200,100100,99100,16062
20231110,104900,96261260300,99200,98600,99200,98500,9126
20231110,104800,95357868600,98600,97900,98700,97500,10557
20231110,104700,94322543100,97900,98600,98700,97900,9710
20231110,104600,93368639600,98700,98700,99200,97800,17013
20231110,104500,91696004000,98700,100300,100400,98100,25482
20231110,104400,89172150800,100500,101200,101500,100100,22231
20231110,104300,86933253900,101500,100400,101500,100200,37916
20231110,104200,83110601500,100300,99700,100400,99200,31979
20231110,104100,79917710800,99700,99700,99700,99700,0
20231110,104000,79917710800,99700,99700,99700,99700,0
20231110,103900,79917710800,99700,99300,99700,99100,22532
20231110,103800,77675677500,99300,98600,99300,98600,13951
20231110,103700,76295024900,98600,98300,99000,98200,10522
20231110,103600,75256744700,98300,98800,99100,98300,19066
20231110,103500,73374470900,98700,98700,99000,98000,27159
20231110,103400,70694590500,98700,97900,98700,97400,34176
20231110,103300,67339708400,97900,96500,97900,96400,22410
20231110,103200,65159618500,96500,96500,96600,96300,3052
20231110,103100,64865091500,96500,96500,96700,96000,4923
20231110,103000,64390183200,96500,95600,96600,95500,3996
20231110,102900,64006443700,95600,96300,96500,95600,2996
20231110,102800,63718545000,96300,96400,96800,96000,7264
20231110,102700,63017136600,96400,95900,96500,95900,6379
20231110,102600,62403834900,95900,95200,95900,95200,3538
20231110,102500,62065452100,95200,94800,95200,94800,1963
20231110,102400,61878943200,94700,94500,95000,94500,1436
20231110,102300,61742680200,94500,94600,94700,94500,861
20231110,102200,61661292100,94600,94700,94800,94600,1100
20231110,102100,61557145600,94700,94900,94900,94700,825
20231110,102000,61478938900,94900,95000,95100,94800,1428
20231110,101900,61343375800,95000,95100,95200,94800,739
20231110,101800,61273193600,95200,95200,95400,94800,1507
20231110,101700,61129804000,95200,94700,95200,94600,1273
20231110,101600,61008933100,94700,94900,94900,94500,2685
20231110,101500,60754765400,94900,95300,95400,94800,2523
20231110,101400,60514850900,95300,95800,95800,95200,3205
20231110,101300,60208745700,95800,95600,95900,95500,4987
20231110,101200,59731376000,95700,95000,95700,95000,5975
20231110,101100,59162059700,95000,94800,95000,94700,2029
20231110,101000,58969504800,94800,94600,94800,94500,984
20231110,100900,58876370400,94700,94700,94800,94600,1205
20231110,100800,58762285700,94600,94800,95000,94600,1663
20231110,100700,58604773900,94800,94600,95000,94400,2782
20231110,100600,58340915900,94600,94400,94700,94300,1039
20231110,100500,58242665100,94300,94300,94300,94100,779
20231110,100400,58169259600,94300,94000,94300,93800,1805
20231110,100300,57999377800,94100,93900,94200,93900,662
20231110,100200,57937091300,93900,93800,94100,93800,1813
20231110,100100,57766830200,93900,93900,94000,93800,1266
20231110,100000,57648008300,93900,93800,94000,93800,1834
20231110,095900,57475841900,93800,94100,94300,93800,2448
20231110,095800,57245620300,94100,94500,94700,94100,2139
20231110,095700,57043666800,94500,94900,95000,94500,4105
20231110,095600,56654430600,94900,94700,95000,94700,4266
20231110,095500,56249677200,94700,94400,94700,94400,2390
20231110,095400,56023620100,94500,94100,94500,94100,3371
20231110,095300,55705682400,94100,94100,94200,94000,1020
20231110,095200,55609711600,94100,93800,94200,93600,1365
20231110,095100,55481579100,93800,93900,94000,93600,2500
20231110,095000,55247217000,93900,94300,94300,93900,2414
20231110,094900,55020251400,94400,94300,94400,94100,3126
20231110,094800,54725497800,94300,93600,94500,93600,3516
20231110,094700,54394266100,93600,93400,93900,93200,2646
20231110,094600,54146939100,93300,93100,93400,93000,2333
20231110,094500,53929754500,93000,93400,93400,93000,2101
20231110,094400,53733907100,93400,93300,93400,93200,1445
20231110,094300,53599084600,93400,93200,93400,92900,3822
20231110,094200,53243470900,93200,93900,93900,93200,2992
20231110,094100,52963419000,93900,93600,94400,93500,4455
20231110,094000,52545275400,93500,93100,93800,92900,3717
20231110,093900,52198485000,93100,93500,93600,92600,9210
20231110,093800,51341947500,93600,94100,94200,93500,3430
20231110,093700,51019758600,94500,94200,94600,94000,6288
20231110,093600,50426618300,94200,93500,94600,93400,8396
20231110,093500,49636151700,93400,94000,94100,93000,17176
20231110,093400,48031126300,94000,94700,94700,94000,7401
20231110,093300,47333307500,94700,94500,94800,94300,6682
20231110,093200,46701678000,94500,94800,95200,94400,8810
20231110,093100,45867416400,94800,95300,95500,94800,6981
20231110,093000,45203139300,95400,95500,95600,95300,3823
20231110,092900,44838352500,95500,95800,96400,95400,6856
20231110,092800,44182100700,95700,97100,97100,95700,6322
20231110,092700,43572223900,97000,96700,97200,95000,14698
20231110,092600,42152971900,96600,97700,97800,96100,12638
20231110,092500,40924658700,97700,97300,97900,97300,16894
20231110,092400,39276744800,97300,96700,97500,96600,18173
20231110,092300,37512766000,96700,95800,96700,95600,11704
20231110,092200,36387242400,95600,96000,96100,95300,5606
20231110,092100,35850258100,96000,95300,96000,95100,6392
20231110,092000,35238676100,95300,94900,95600,94700,7893
20231110,091900,34487453800,94900,95000,95000,94200,5005
20231110,091800,34013978100,95000,94200,95100,94200,6720
20231110,091700,33377079000,94400,94000,94500,93300,13013
20231110,091600,32155634100,93900,95200,95300,93400,18860
20231110,091500,30375717600,95300,96000,96100,95100,8873
20231110,091400,29527371600,96000,96400,96400,95700,5625
20231110,091300,28986793000,96400,95400,96600,95400,8527
20231110,091200,28168244600,95500,96500,96600,95000,12288
20231110,091100,26991162500,96500,97000,97000,96400,7828
20231110,091000,26233446700,96900,98100,98400,96700,18264
20231110,090900,24448592800,98100,96500,98200,96400,21914
20231110,090800,22309224400,96500,94900,96500,94900,15852
20231110,090700,20790891000,95000,95000,95400,94700,12374
20231110,090600,19614607900,95000,95500,95500,94800,17260
20231110,090500,17972098600,95400,98200,98400,94500,33624
20231110,090400,14729859500,98300,97200,98700,97000,33820
20231110,090300,11421107600,97100,96000,97300,95600,41432
20231110,090200,7417843000,96000,94400,96500,94000,34147
20231110,090100,4155994300,94200,92300,94400,91900,20315
20231110,090000,2262933000,92300,90700,92600,90700,22287