KissMeData/328130/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,210700,47427833900,94900,94900,94900,94900,4203
20231115,210600,47427833900,94900,94900,94900,94900,0
20231115,210500,47427833900,94900,94900,94900,94900,0
20231115,210400,47427833900,94900,94900,94900,94900,0
20231115,210300,47427833900,94900,94900,94900,94900,0
20231115,210200,47427833900,94900,94900,94900,94900,0
20231115,210100,47427833900,94900,94900,94900,94900,0
20231115,210000,47427833900,94900,94900,94900,94900,0
20231115,205900,47427833900,94900,94900,94900,94900,0
20231115,205800,47427833900,94900,94900,94900,94900,0
20231115,205700,47427833900,94900,94900,94900,94900,0
20231115,205600,47427833900,94900,94900,94900,94900,0
20231115,205500,47427833900,94900,94900,94900,94900,0
20231115,205400,47427833900,94900,94900,94900,94900,0
20231115,205300,47427833900,94900,94900,94900,94900,0
20231115,205200,47427833900,94900,94900,94900,94900,0
20231115,205100,47427833900,94900,94900,94900,94900,0
20231115,205000,47427833900,94900,94900,94900,94900,0
20231115,204900,47427833900,94900,94900,94900,94900,0
20231115,204800,47427833900,94900,94900,94900,94900,0
20231115,204700,47427833900,94900,94900,94900,94900,0
20231115,204600,47427833900,94900,94900,94900,94900,0
20231115,204500,47427833900,94900,94900,94900,94900,0
20231115,204400,47427833900,94900,94900,94900,94900,0
20231115,204300,47427833900,94900,94900,94900,94900,0
20231115,204200,47427833900,94900,94900,94900,94900,0
20231115,204100,47427833900,94900,94900,94900,94900,0
20231115,204000,47427833900,94900,94900,94900,94900,0
20231115,203900,47427833900,94900,94900,94900,94900,0
20231115,203800,47427833900,94900,94900,94900,94900,0
20231115,203700,47427833900,94900,94900,94900,94900,4203
20231115,203600,47427833900,94900,94900,94900,94900,0
20231115,203500,47427833900,94900,94900,94900,94900,0
20231115,203400,47427833900,94900,94900,94900,94900,0
20231115,203300,47427833900,94900,94900,94900,94900,0
20231115,203200,47427833900,94900,94900,94900,94900,0
20231115,203100,47427833900,94900,94900,94900,94900,0
20231115,203000,47427833900,94900,94900,94900,94900,0
20231115,202900,47427833900,94900,94900,94900,94900,0
20231115,202800,47427833900,94900,94900,94900,94900,0
20231115,202700,47427833900,94900,94900,94900,94900,0
20231115,202600,47427833900,94900,94900,94900,94900,0
20231115,202500,47427833900,94900,94900,94900,94900,0
20231115,202400,47427833900,94900,94900,94900,94900,0
20231115,202300,47427833900,94900,94900,94900,94900,0
20231115,202200,47427833900,94900,94900,94900,94900,0
20231115,202100,47427833900,94900,94900,94900,94900,0
20231115,202000,47427833900,94900,94900,94900,94900,0
20231115,201900,47427833900,94900,94900,94900,94900,0
20231115,201800,47427833900,94900,94900,94900,94900,0
20231115,201700,47427833900,94900,94900,94900,94900,0
20231115,201600,47427833900,94900,94900,94900,94900,0
20231115,201500,47427833900,94900,94900,94900,94900,0
20231115,201400,47427833900,94900,94900,94900,94900,0
20231115,201300,47427833900,94900,94900,94900,94900,0
20231115,201200,47427833900,94900,94900,94900,94900,0
20231115,201100,47427833900,94900,94900,94900,94900,0
20231115,201000,47427833900,94900,94900,94900,94900,0
20231115,200900,47427833900,94900,94900,94900,94900,0
20231115,200800,47427833900,94900,94900,94900,94900,0
20231115,200700,47427833900,94900,94900,94900,94900,4203
20231115,200600,47427833900,94900,94900,94900,94900,0
20231115,200500,47427833900,94900,94900,94900,94900,0
20231115,200400,47427833900,94900,94900,94900,94900,0
20231115,200300,47427833900,94900,94900,94900,94900,0
20231115,200200,47427833900,94900,94900,94900,94900,0
20231115,200100,47427833900,94900,94900,94900,94900,0
20231115,200000,47427833900,94900,94900,94900,94900,0
20231115,195900,47427833900,94900,94900,94900,94900,0
20231115,195800,47427833900,94900,94900,94900,94900,0
20231115,195700,47427833900,94900,94900,94900,94900,0
20231115,195600,47427833900,94900,94900,94900,94900,0
20231115,195500,47427833900,94900,94900,94900,94900,0
20231115,195400,47427833900,94900,94900,94900,94900,0
20231115,195300,47427833900,94900,94900,94900,94900,0
20231115,195200,47427833900,94900,94900,94900,94900,0
20231115,195100,47427833900,94900,94900,94900,94900,0
20231115,195000,47427833900,94900,94900,94900,94900,0
20231115,194900,47427833900,94900,94900,94900,94900,0
20231115,194800,47427833900,94900,94900,94900,94900,0
20231115,194700,47427833900,94900,94900,94900,94900,0
20231115,194600,47427833900,94900,94900,94900,94900,0
20231115,194500,47427833900,94900,94900,94900,94900,0
20231115,194400,47427833900,94900,94900,94900,94900,0
20231115,194300,47427833900,94900,94900,94900,94900,0
20231115,194200,47427833900,94900,94900,94900,94900,0
20231115,194100,47427833900,94900,94900,94900,94900,0
20231115,194000,47427833900,94900,94900,94900,94900,0
20231115,193900,47427833900,94900,94900,94900,94900,0
20231115,193800,47427833900,94900,94900,94900,94900,0
20231115,193700,47427833900,94900,94900,94900,94900,4203
20231115,193600,47427833900,94900,94900,94900,94900,0
20231115,193500,47427833900,94900,94900,94900,94900,0
20231115,193400,47427833900,94900,94900,94900,94900,0
20231115,193300,47427833900,94900,94900,94900,94900,0
20231115,193200,47427833900,94900,94900,94900,94900,0
20231115,193100,47427833900,94900,94900,94900,94900,0
20231115,193000,47427833900,94900,94900,94900,94900,0
20231115,192900,47427833900,94900,94900,94900,94900,0
20231115,192800,47427833900,94900,94900,94900,94900,0
20231115,192700,47427833900,94900,94900,94900,94900,0
20231115,192600,47427833900,94900,94900,94900,94900,0
20231115,192500,47427833900,94900,94900,94900,94900,0
20231115,192400,47427833900,94900,94900,94900,94900,0
20231115,192300,47427833900,94900,94900,94900,94900,0
20231115,192200,47427833900,94900,94900,94900,94900,0
20231115,192100,47427833900,94900,94900,94900,94900,0
20231115,192000,47427833900,94900,94900,94900,94900,0
20231115,191900,47427833900,94900,94900,94900,94900,0
20231115,191800,47427833900,94900,94900,94900,94900,0
20231115,191700,47427833900,94900,94900,94900,94900,0
20231115,191600,47427833900,94900,94900,94900,94900,0
20231115,191500,47427833900,94900,94900,94900,94900,0
20231115,191400,47427833900,94900,94900,94900,94900,0
20231115,191300,47427833900,94900,94900,94900,94900,0
20231115,191200,47427833900,94900,94900,94900,94900,0
20231115,191100,47427833900,94900,94900,94900,94900,0
20231115,191000,47427833900,94900,94900,94900,94900,0
20231115,190900,47427833900,94900,94900,94900,94900,0
20231115,190800,47427833900,94900,94900,94900,94900,0
20231115,190700,47427833900,94900,94900,94900,94900,4203
20231115,190600,47427833900,94900,94900,94900,94900,0
20231115,190500,47427833900,94900,94900,94900,94900,0
20231115,190400,47427833900,94900,94900,94900,94900,0
20231115,190300,47427833900,94900,94900,94900,94900,0
20231115,190200,47427833900,94900,94900,94900,94900,0
20231115,190100,47427833900,94900,94900,94900,94900,0
20231115,190000,47427833900,94900,94900,94900,94900,0
20231115,185900,47427833900,94900,94900,94900,94900,0
20231115,185800,47427833900,94900,94900,94900,94900,0
20231115,185700,47427833900,94900,94900,94900,94900,0
20231115,185600,47427833900,94900,94900,94900,94900,0
20231115,185500,47427833900,94900,94900,94900,94900,0
20231115,185400,47427833900,94900,94900,94900,94900,0
20231115,185300,47427833900,94900,94900,94900,94900,0
20231115,185200,47427833900,94900,94900,94900,94900,0
20231115,185100,47427833900,94900,94900,94900,94900,0
20231115,185000,47427833900,94900,94900,94900,94900,0
20231115,184900,47427833900,94900,94900,94900,94900,0
20231115,184800,47427833900,94900,94900,94900,94900,0
20231115,184700,47427833900,94900,94900,94900,94900,0
20231115,184600,47427833900,94900,94900,94900,94900,0
20231115,184500,47427833900,94900,94900,94900,94900,0
20231115,184400,47427833900,94900,94900,94900,94900,0
20231115,184300,47427833900,94900,94900,94900,94900,0
20231115,184200,47427833900,94900,94900,94900,94900,0
20231115,184100,47427833900,94900,94900,94900,94900,0
20231115,184000,47427833900,94900,94900,94900,94900,0
20231115,183900,47427833900,94900,94900,94900,94900,0
20231115,183800,47427833900,94900,94900,94900,94900,0
20231115,183700,47427833900,94900,94900,94900,94900,4203
20231115,183600,47427833900,94900,94900,94900,94900,0
20231115,183500,47427833900,94900,94900,94900,94900,0
20231115,183400,47427833900,94900,94900,94900,94900,0
20231115,183300,47427833900,94900,94900,94900,94900,0
20231115,183200,47427833900,94900,94900,94900,94900,0
20231115,183100,47427833900,94900,94900,94900,94900,0
20231115,183000,47427833900,94900,94900,94900,94900,0
20231115,182900,47427833900,94900,94900,94900,94900,0
20231115,182800,47427833900,94900,94900,94900,94900,0
20231115,182700,47427833900,94900,94900,94900,94900,0
20231115,182600,47427833900,94900,94900,94900,94900,0
20231115,182500,47427833900,94900,94900,94900,94900,0
20231115,182400,47427833900,94900,94900,94900,94900,0
20231115,182300,47427833900,94900,94900,94900,94900,0
20231115,182200,47427833900,94900,94900,94900,94900,0
20231115,182100,47427833900,94900,94900,94900,94900,0
20231115,182000,47427833900,94900,94900,94900,94900,0
20231115,181900,47427833900,94900,94900,94900,94900,0
20231115,181800,47427833900,94900,94900,94900,94900,0
20231115,181700,47427833900,94900,94900,94900,94900,0
20231115,181600,47427833900,94900,94900,94900,94900,0
20231115,181500,47427833900,94900,94900,94900,94900,0
20231115,181400,47427833900,94900,94900,94900,94900,0
20231115,181300,47427833900,94900,94900,94900,94900,0
20231115,181200,47427833900,94900,94900,94900,94900,0
20231115,181100,47427833900,94900,94900,94900,94900,0
20231115,181000,47427833900,94900,94900,94900,94900,0
20231115,180900,47427833900,94900,94900,94900,94900,0
20231115,180800,47427833900,94900,94900,94900,94900,0
20231115,180700,47427833900,94900,94900,94900,94900,4203
20231115,180600,47427833900,94900,94900,94900,94900,0
20231115,180500,47427833900,94900,94900,94900,94900,0
20231115,180400,47427833900,94900,94900,94900,94900,0
20231115,180300,47427833900,94900,94900,94900,94900,0
20231115,180200,47427833900,94900,94900,94900,94900,0
20231115,180100,47427833900,94900,94900,94900,94900,0
20231115,180000,47427833900,94900,94900,94900,94900,0
20231115,175900,47427833900,94900,94900,94900,94900,0
20231115,175800,47427833900,94900,94900,94900,94900,0
20231115,175700,47427833900,94900,94900,94900,94900,0
20231115,175600,47427833900,94900,94900,94900,94900,0
20231115,175500,47427833900,94900,94900,94900,94900,0
20231115,175400,47427833900,94900,94900,94900,94900,0
20231115,175300,47427833900,94900,94900,94900,94900,0
20231115,175200,47427833900,94900,94900,94900,94900,0
20231115,175100,47427833900,94900,94900,94900,94900,0
20231115,175000,47427833900,94900,94900,94900,94900,0
20231115,174900,47427833900,94900,94900,94900,94900,0
20231115,174800,47427833900,94900,94900,94900,94900,0
20231115,174700,47427833900,94900,94900,94900,94900,0
20231115,174600,47427833900,94900,94900,94900,94900,0
20231115,174500,47427833900,94900,94900,94900,94900,0
20231115,174400,47427833900,94900,94900,94900,94900,0
20231115,174300,47427833900,94900,94900,94900,94900,0
20231115,174200,47427833900,94900,94900,94900,94900,0
20231115,174100,47427833900,94900,94900,94900,94900,0
20231115,174000,47427833900,94900,94900,94900,94900,0
20231115,173900,47427833900,94900,94900,94900,94900,0
20231115,173800,47427833900,94900,94900,94900,94900,0
20231115,173700,47427833900,94900,94900,94900,94900,4203
20231115,173600,47427833900,94900,94900,94900,94900,0
20231115,173500,47427833900,94900,94900,94900,94900,0
20231115,173400,47427833900,94900,94900,94900,94900,0
20231115,173300,47427833900,94900,94900,94900,94900,0
20231115,173200,47427833900,94900,94900,94900,94900,0
20231115,173100,47427833900,94900,94900,94900,94900,0
20231115,173000,47427833900,94900,94900,94900,94900,0
20231115,172900,47427833900,94900,94900,94900,94900,0
20231115,172800,47427833900,94900,94900,94900,94900,0
20231115,172700,47427833900,94900,94900,94900,94900,0
20231115,172600,47427833900,94900,94900,94900,94900,0
20231115,172500,47427833900,94900,94900,94900,94900,0
20231115,172400,47427833900,94900,94900,94900,94900,0
20231115,172300,47427833900,94900,94900,94900,94900,0
20231115,172200,47427833900,94900,94900,94900,94900,0
20231115,172100,47427833900,94900,94900,94900,94900,0
20231115,172000,47427833900,94900,94900,94900,94900,0
20231115,171900,47427833900,94900,94900,94900,94900,0
20231115,171800,47427833900,94900,94900,94900,94900,0
20231115,171700,47427833900,94900,94900,94900,94900,0
20231115,171600,47427833900,94900,94900,94900,94900,0
20231115,171500,47427833900,94900,94900,94900,94900,0
20231115,171400,47427833900,94900,94900,94900,94900,0
20231115,171300,47427833900,94900,94900,94900,94900,0
20231115,171200,47427833900,94900,94900,94900,94900,0
20231115,171100,47427833900,94900,94900,94900,94900,0
20231115,171000,47427833900,94900,94900,94900,94900,0
20231115,170900,47427833900,94900,94900,94900,94900,0
20231115,170800,47427833900,94900,94900,94900,94900,0
20231115,170700,47427833900,94900,94900,94900,94900,4203
20231115,170600,47427833900,94900,94900,94900,94900,0
20231115,170500,47427833900,94900,94900,94900,94900,0
20231115,170400,47427833900,94900,94900,94900,94900,0
20231115,170300,47427833900,94900,94900,94900,94900,0
20231115,170200,47427833900,94900,94900,94900,94900,0
20231115,170100,47427833900,94900,94900,94900,94900,0
20231115,170000,47427833900,94900,94900,94900,94900,0
20231115,165900,47427833900,94900,94900,94900,94900,0
20231115,165800,47427833900,94900,94900,94900,94900,0
20231115,165700,47427833900,94900,94900,94900,94900,0
20231115,165600,47427833900,94900,94900,94900,94900,0
20231115,165500,47427833900,94900,94900,94900,94900,0
20231115,165400,47427833900,94900,94900,94900,94900,0
20231115,165300,47427833900,94900,94900,94900,94900,0
20231115,165200,47427833900,94900,94900,94900,94900,0
20231115,165100,47427833900,94900,94900,94900,94900,0
20231115,165000,47427833900,94900,94900,94900,94900,0
20231115,164900,47427833900,94900,94900,94900,94900,0
20231115,164800,47427833900,94900,94900,94900,94900,0
20231115,164700,47427833900,94900,94900,94900,94900,0
20231115,164600,47427833900,94900,94900,94900,94900,0
20231115,164500,47427833900,94900,94900,94900,94900,0
20231115,164400,47427833900,94900,94900,94900,94900,0
20231115,164300,47427833900,94900,94900,94900,94900,0
20231115,164200,47427833900,94900,94900,94900,94900,0
20231115,164100,47427833900,94900,94900,94900,94900,0
20231115,164000,47427833900,94900,94900,94900,94900,0
20231115,163900,47427833900,94900,94900,94900,94900,0
20231115,163800,47427833900,94900,94900,94900,94900,0
20231115,163700,47427833900,94900,94900,94900,94900,4203
20231115,163600,47427833900,94900,94900,94900,94900,0
20231115,163500,47427833900,94900,94900,94900,94900,0
20231115,163400,47427833900,94900,94900,94900,94900,0
20231115,163300,47427833900,94900,94900,94900,94900,0
20231115,163200,47427833900,94900,94900,94900,94900,0
20231115,163100,47427833900,94900,94900,94900,94900,0
20231115,163000,47427833900,94900,94900,94900,94900,0
20231115,162900,47427833900,94900,94900,94900,94900,0
20231115,162800,47427833900,94900,94900,94900,94900,0
20231115,162700,47427833900,94900,94900,94900,94900,0
20231115,162600,47427833900,94900,94900,94900,94900,0
20231115,162500,47427833900,94900,94900,94900,94900,0
20231115,162400,47427833900,94900,94900,94900,94900,0
20231115,162300,47427833900,94900,94900,94900,94900,0
20231115,162200,47427833900,94900,94900,94900,94900,0
20231115,162100,47427833900,94900,94900,94900,94900,0
20231115,162000,47427833900,94900,94900,94900,94900,0
20231115,161900,47427833900,94900,94900,94900,94900,0
20231115,161800,47427833900,94900,94900,94900,94900,0
20231115,161700,47427833900,94900,94900,94900,94900,0
20231115,161600,47427833900,94900,94900,94900,94900,0
20231115,161500,47427833900,94900,94900,94900,94900,0
20231115,161400,47427833900,94900,94900,94900,94900,0
20231115,161300,47427833900,94900,94900,94900,94900,0
20231115,161200,47427833900,94900,94900,94900,94900,0
20231115,161100,47427833900,94900,94900,94900,94900,0
20231115,161000,47427833900,94900,94900,94900,94900,0
20231115,160900,47427833900,94900,94900,94900,94900,0
20231115,160800,47427833900,94900,94900,94900,94900,0
20231115,160700,47427833900,94900,94900,94900,94900,4203
20231115,160600,47427833900,94900,94900,94900,94900,0
20231115,160500,47427833900,94900,94900,94900,94900,0
20231115,160400,47427833900,94900,94900,94900,94900,0
20231115,160300,47427833900,94900,94900,94900,94900,0
20231115,160200,47427833900,94900,94900,94900,94900,0
20231115,160100,47427833900,94900,94900,94900,94900,0
20231115,160000,47427833900,94900,94900,94900,94900,0
20231115,155900,47427833900,94900,94900,94900,94900,0
20231115,155800,47427833900,94900,94900,94900,94900,0
20231115,155700,47427833900,94900,94900,94900,94900,0
20231115,155600,47427833900,94900,94900,94900,94900,0
20231115,155500,47427833900,94900,94900,94900,94900,0
20231115,155400,47427833900,94900,94900,94900,94900,0
20231115,155300,47427833900,94900,94900,94900,94900,0
20231115,155200,47427833900,94900,94900,94900,94900,0
20231115,155100,47427833900,94900,94900,94900,94900,0
20231115,155000,47427833900,94900,94900,94900,94900,0
20231115,154900,47427833900,94900,94900,94900,94900,0
20231115,154800,47427833900,94900,94900,94900,94900,0
20231115,154700,47427833900,94900,94900,94900,94900,0
20231115,154600,47427833900,94900,94900,94900,94900,0
20231115,154500,47427833900,94900,94900,94900,94900,0
20231115,154400,47427833900,94900,94900,94900,94900,0
20231115,154300,47427833900,94900,94900,94900,94900,0
20231115,154200,47427833900,94900,94900,94900,94900,0
20231115,154100,47427833900,94900,94900,94900,94900,0
20231115,154000,47427833900,94900,94900,94900,94900,0
20231115,153900,47427833900,94900,94900,94900,94900,0
20231115,153800,47427833900,94900,94900,94900,94900,0
20231115,153700,47427833900,94900,94900,94900,94900,4203
20231115,153600,47427833900,94900,94900,94900,94900,0
20231115,153500,47427833900,94900,94900,94900,94900,0
20231115,153400,47427833900,94900,94900,94900,94900,0
20231115,153300,47427833900,94900,94900,94900,94900,0
20231115,153200,47427833900,94900,94900,94900,94900,0
20231115,153100,47427833900,94900,94900,94900,94900,0
20231115,153000,47427833900,94900,94900,94900,94900,4203
20231115,152900,47028969200,94800,94800,94800,94800,0
20231115,152800,47028969200,94800,94800,94800,94800,0
20231115,152700,47028969200,94800,94800,94800,94800,0
20231115,152600,47028969200,94800,94800,94800,94800,0
20231115,152500,47028969200,94800,94800,94800,94800,0
20231115,152400,47028969200,94800,94800,94800,94800,0
20231115,152300,47028969200,94800,94800,94800,94800,0
20231115,152200,47028969200,94800,94800,94800,94800,0
20231115,152100,47028969200,94800,94800,94800,94800,0
20231115,152000,47028969200,94800,94800,94800,94800,0
20231115,151900,47028969200,94800,94900,94900,94800,1952
20231115,151800,46843881600,94800,94900,94900,94800,1383
20231115,151700,46712731700,94800,94900,94900,94800,836
20231115,151600,46633436200,94900,94900,94900,94800,1679
20231115,151500,46474253700,94900,94900,94900,94800,823
20231115,151400,46396196800,94900,94900,94900,94800,614
20231115,151300,46337975600,94900,94900,94900,94800,545
20231115,151200,46286278900,94900,94900,95000,94800,650
20231115,151100,46224590300,94900,94800,95000,94800,329
20231115,151000,46193365500,94800,94800,95000,94800,494
20231115,150900,46146503900,94800,94800,94900,94700,3167
20231115,150800,45846082300,94800,94800,94800,94700,969
20231115,150700,45754291500,94800,94800,94900,94800,1918
20231115,150600,45572461300,94900,94900,95000,94800,1762
20231115,150500,45405256300,94900,95000,95100,94900,690
20231115,150400,45339709400,95100,94900,95100,94900,1004
20231115,150300,45244326500,95000,94900,95100,94900,979
20231115,150200,45151341500,94900,95000,95000,94900,584
20231115,150100,45095892100,95000,95000,95000,94900,438
20231115,150000,45054302700,95000,95000,95100,94900,2673
20231115,145900,44800439200,95000,95100,95100,95000,6299
20231115,145800,44202021800,95100,95100,95100,95000,841
20231115,145700,44122069100,95100,95100,95200,95000,1443
20231115,145600,43984875500,95100,95200,95200,95100,773
20231115,145500,43911331300,95100,95200,95200,95100,654
20231115,145400,43849128200,95200,95100,95200,95000,388
20231115,145300,43812219700,95200,95200,95200,95000,1385
20231115,145200,43680534700,95100,95100,95200,95100,1022
20231115,145100,43583334200,95200,95100,95200,95100,957
20231115,145000,43492317200,95200,95100,95200,95100,584
20231115,144900,43436749400,95200,95100,95200,95100,614
20231115,144800,43378341500,95200,95100,95200,95100,498
20231115,144700,43330959300,95100,95200,95200,95100,675
20231115,144600,43266747400,95200,95200,95300,95100,1056
20231115,144500,43166205300,95200,95300,95300,95200,875
20231115,144400,43082897100,95300,95300,95300,95200,323
20231115,144300,43052121600,95300,95400,95400,95200,697
20231115,144200,42985714300,95300,95300,95400,95300,655
20231115,144100,42923289200,95400,95300,95400,95300,349
20231115,144000,42890015200,95300,95300,95400,95300,484
20231115,143900,42843887000,95300,95300,95400,95300,248
20231115,143800,42820239100,95400,95500,95600,95200,2854
20231115,143700,42548013700,95500,95500,95600,95500,294
20231115,143600,42519916500,95600,95500,95600,95500,139
20231115,143500,42506638000,95600,95600,95600,95500,201
20231115,143400,42487435500,95500,95600,95600,95500,1239
20231115,143300,42369038100,95500,95600,95600,95500,142
20231115,143200,42355466000,95600,95500,95600,95500,426
20231115,143100,42314771700,95500,95500,95600,95500,249
20231115,143000,42290986300,95600,95500,95600,95500,290
20231115,142900,42263271000,95600,95400,95600,95400,1834
20231115,142800,42088121300,95500,95500,95500,95400,386
20231115,142700,42051269100,95500,95400,95500,95400,287
20231115,142600,42023875300,95400,95500,95500,95400,380
20231115,142500,41987620500,95500,95500,95500,95400,494
20231115,142400,41940453600,95500,95500,95500,95400,425
20231115,142300,41899903900,95400,95500,95500,95400,225
20231115,142200,41878437000,95400,95400,95500,95400,421
20231115,142100,41838269800,95400,95500,95500,95400,354
20231115,142000,41804485700,95500,95400,95500,95400,163
20231115,141900,41788921200,95500,95400,95500,95300,432
20231115,141800,41747712300,95300,95400,95400,95300,195
20231115,141700,41729127300,95400,95400,95500,95300,465
20231115,141600,41684769900,95400,95600,95600,95400,281
20231115,141500,41657929400,95500,95600,95700,95500,630
20231115,141400,41597705000,95600,95700,95700,95600,362
20231115,141300,41563078700,95700,95700,95800,95600,430
20231115,141200,41521938100,95800,95700,95800,95700,493
20231115,141100,41474753100,95700,95700,95800,95700,772
20231115,141000,41400852400,95700,95700,95700,95600,121
20231115,140900,41389280800,95700,95600,95800,95600,906
20231115,140800,41302562000,95700,95700,95700,95600,635
20231115,140700,41241802400,95700,95600,95700,95600,113
20231115,140600,41230992300,95600,95500,95600,95400,260
20231115,140500,41206146800,95500,95400,95500,95300,766
20231115,140400,41133021400,95300,95300,95400,95300,304
20231115,140300,41104048900,95300,95400,95400,95300,341
20231115,140200,41071533500,95400,95500,95500,95300,923
20231115,140100,40983505900,95500,95400,95500,95400,161
20231115,140000,40968141600,95400,95400,95600,95400,214
20231115,135900,40947711600,95400,95500,95600,95400,259
20231115,135800,40922961700,95600,95600,95700,95500,593
20231115,135700,40866278400,95600,95800,95800,95600,459
20231115,135600,40822349500,95800,95600,95800,95600,346
20231115,135500,40789237700,95700,95600,95700,95600,604
20231115,135400,40731487700,95700,95600,95700,95500,433
20231115,135300,40690099200,95600,95400,95600,95400,373
20231115,135200,40654475800,95500,95400,95500,95400,371
20231115,135100,40619077300,95500,95500,95500,95400,137
20231115,135000,40606001500,95400,95400,95500,95300,349
20231115,134900,40572727900,95400,95400,95400,95300,156
20231115,134800,40557847000,95400,95300,95400,95300,262
20231115,134700,40532861000,95300,95300,95400,95200,1192
20231115,134600,40419342600,95300,95400,95500,95200,696
20231115,134500,40352989900,95500,95400,95600,95400,648
20231115,134400,40291138700,95400,95400,95500,95400,364
20231115,134300,40256399400,95400,95400,95500,95400,284
20231115,134200,40229294200,95400,95400,95600,95400,151
20231115,134100,40214879400,95600,95400,95600,95400,225
20231115,134000,40193382200,95500,95500,95600,95300,162
20231115,133900,40177914600,95500,95500,95600,95300,718
20231115,133800,40109403300,95600,95600,95600,95400,309
20231115,133700,40079906900,95400,95500,95500,95400,144
20231115,133600,40066164300,95500,95500,95600,95500,182
20231115,133500,40048780200,95600,95600,95600,95400,172
20231115,133400,40032353800,95600,95600,95700,95500,299
20231115,133300,40003767700,95600,95600,95700,95500,615
20231115,133200,39944973800,95600,95700,95700,95600,83
20231115,133100,39937033000,95700,95500,95700,95500,94
20231115,133000,39928041300,95500,95400,95600,95400,305
20231115,132900,39898928600,95300,95300,95400,95200,375
20231115,132800,39863191900,95300,95200,95400,95100,784
20231115,132700,39788553000,95200,95300,95300,95100,1395
20231115,132600,39655745200,95300,95400,95400,95300,566
20231115,132500,39601790700,95400,95300,95400,95300,363
20231115,132400,39567191600,95300,95500,95600,95300,1130
20231115,132300,39459470100,95400,95700,95800,95400,1883
20231115,132200,39279515700,95700,95700,95800,95700,446
20231115,132100,39236829600,95700,95800,95900,95700,360
20231115,132000,39202347000,95800,95800,95900,95800,161
20231115,131900,39186918600,95800,95900,95900,95800,284
20231115,131800,39159703200,95800,95800,95900,95800,338
20231115,131700,39127321900,95700,95900,95900,95700,692
20231115,131600,39061030400,95900,96000,96000,95800,938
20231115,131500,38971033800,96000,95900,96000,95900,611
20231115,131400,38912423500,95900,95900,95900,95800,289
20231115,131300,38884713200,95900,95800,95900,95800,278
20231115,131200,38858061900,95800,95800,95800,95700,594
20231115,131100,38801158700,95800,95800,95800,95700,444
20231115,131000,38758654600,95800,95700,95800,95700,58
20231115,130900,38753101200,95800,95800,95800,95700,258
20231115,130800,38728409600,95700,95500,95800,95500,993
20231115,130700,38633422200,95500,95600,95600,95500,106
20231115,130600,38623295700,95600,95600,95600,95500,414
20231115,130500,38583736900,95500,95500,95600,95500,61
20231115,130400,38577908000,95500,95400,95600,95400,209
20231115,130300,38557951000,95500,95400,95500,95400,75
20231115,130200,38550794900,95500,95400,95500,95400,130
20231115,130100,38538391600,95400,95300,95500,95300,132
20231115,130000,38525802500,95300,95400,95500,95300,432
20231115,125900,38484585900,95400,95400,95500,95400,101
20231115,125800,38474949500,95400,95500,95500,95400,448
20231115,125700,38432200200,95500,95400,95500,95400,27
20231115,125600,38429623700,95500,95400,95600,95300,570
20231115,125500,38375250800,95600,95500,95600,95400,198
20231115,125400,38356341700,95500,95400,95600,95400,728
20231115,125300,38286813700,95400,95400,95500,95400,1045
20231115,125200,38187112700,95500,95400,95500,95400,107
20231115,125100,38176897900,95400,95400,95500,95400,537
20231115,125000,38125623200,95400,95400,95500,95400,521
20231115,124900,38075919700,95400,95400,95500,95400,35
20231115,124800,38072579700,95500,95500,95500,95400,470
20231115,124700,38027703900,95400,95500,95500,95400,92
20231115,124600,38018924200,95400,95400,95500,95400,109
20231115,124500,38008520200,95400,95400,95400,95400,331
20231115,124400,37976942800,95400,95400,95400,95300,397
20231115,124300,37939073500,95400,95400,95500,95400,451
20231115,124200,37896045900,95400,95400,95500,95400,232
20231115,124100,37873913000,95400,95500,95600,95400,841
20231115,124000,37793629500,95500,95500,95600,95500,67
20231115,123900,37787226500,95500,95500,95600,95400,807
20231115,123800,37710216500,95500,95700,95700,95500,167
20231115,123700,37694255300,95600,95700,95700,95600,184
20231115,123600,37676661500,95600,95600,95700,95600,84
20231115,123500,37668626300,95600,95600,95700,95500,37
20231115,123400,37665089500,95600,95400,95600,95200,1319
20231115,123300,37539130000,95400,95400,95400,95300,834
20231115,123200,37459577600,95400,95300,95400,95200,354
20231115,123100,37425839900,95300,95300,95400,95200,475
20231115,123000,37380572900,95300,95300,95400,95300,322
20231115,122900,37349881300,95300,95300,95400,95200,270
20231115,122800,37324175000,95200,95300,95300,95100,2054
20231115,122700,37128633600,95300,95400,95400,95300,1524
20231115,122600,36983327800,95400,95400,95500,95400,663
20231115,122500,36920076400,95500,95500,95500,95400,142
20231115,122400,36906524500,95500,95600,95600,95400,557
20231115,122300,36853332500,95500,95500,95600,95500,109
20231115,122200,36842922900,95500,95500,95600,95500,48
20231115,122100,36838338100,95500,95500,95600,95500,181
20231115,122000,36821037600,95500,95600,95700,95500,277
20231115,121900,36794564600,95600,95500,95600,95500,89
20231115,121800,36786057200,95500,95600,95600,95500,125
20231115,121700,36774118700,95600,95600,95600,95500,89
20231115,121600,36765612200,95600,95600,95600,95600,550
20231115,121500,36713032200,95600,95600,95700,95500,437
20231115,121400,36671254600,95600,95500,95600,95500,470
20231115,121300,36626363100,95500,95500,95600,95500,72
20231115,121200,36619483400,95500,95500,95600,95500,178
20231115,121100,36602484300,95600,95500,95600,95400,113
20231115,121000,36591690700,95400,95500,95600,95400,156
20231115,120900,36576784000,95500,95600,95600,95500,77
20231115,120800,36569430300,95500,95500,95600,95400,90
20231115,120700,36560836600,95500,95600,95600,95400,150
20231115,120600,36546513000,95600,95600,95600,95500,103
20231115,120500,36536674600,95500,95500,95500,95500,48
20231115,120400,36532090600,95500,95400,95500,95400,227
20231115,120300,36510419300,95500,95400,95500,95400,223
20231115,120200,36489142200,95400,95500,95500,95400,86
20231115,120100,36480933100,95400,95400,95600,95400,176
20231115,120000,36464136600,95300,95300,95500,95300,347
20231115,115900,36431037400,95300,95400,95400,95300,73
20231115,115800,36424074900,95400,95300,95400,95300,376
20231115,115700,36388240100,95400,95400,95400,95300,230
20231115,115600,36366312600,95300,95400,95400,95300,388
20231115,115500,36329323600,95400,95400,95500,95300,301
20231115,115400,36300608200,95300,95400,95500,95300,434
20231115,115300,36259224400,95500,95600,95700,95400,1115
20231115,115200,36152789100,95600,95700,95700,95600,234
20231115,115100,36130400400,95700,95500,95700,95500,130
20231115,115000,36117971500,95500,95400,95500,95400,495
20231115,114900,36070711500,95400,95500,95500,95400,86
20231115,114800,36062506100,95500,95500,95500,95400,319
20231115,114700,36032044200,95500,95700,95700,95500,354
20231115,114600,35998208100,95600,95700,95700,95600,343
20231115,114500,35965388600,95600,95700,95700,95600,359
20231115,114400,35931065300,95700,95600,95700,95600,124
20231115,114300,35919209400,95700,95600,95800,95600,225
20231115,114200,35897683100,95800,95600,95800,95500,203
20231115,114100,35878273300,95600,95600,95600,95500,147
20231115,114000,35864228500,95600,95600,95700,95500,687
20231115,113900,35798567900,95600,95600,95700,95600,189
20231115,113800,35780496200,95600,95400,95600,95300,822
20231115,113700,35702072700,95400,95400,95500,95300,1057
20231115,113600,35601254900,95400,95400,95400,95300,341
20231115,113500,35568734900,95500,95400,95500,95300,663
20231115,113400,35505483300,95300,95300,95500,95300,507
20231115,113300,35457121500,95400,95400,95400,95300,402
20231115,113200,35418796100,95400,95300,95400,95300,388
20231115,113100,35381814400,95600,95600,95600,95300,1190
20231115,113000,35268247700,95600,95900,96000,95600,955
20231115,112900,35176677000,95900,96000,96100,95900,616
20231115,112800,35117588600,96000,96100,96200,96000,944
20231115,112700,35026866600,96100,96100,96200,96100,357
20231115,112600,34992554400,96100,96100,96200,96100,876
20231115,112500,34908361000,96100,96200,96200,96000,798
20231115,112400,34831668000,96200,96000,96200,95900,806
20231115,112300,34754245400,96000,95900,96000,95900,625
20231115,112200,34694296000,95900,95800,95900,95800,166
20231115,112100,34678388100,95800,95800,95900,95700,457
20231115,112000,34634605000,95800,95700,95800,95600,539
20231115,111900,34583014600,95600,95600,95700,95500,134
20231115,111800,34570197500,95500,95600,95700,95500,205
20231115,111700,34550595700,95600,95200,95700,95200,781
20231115,111600,34476064900,95300,95300,95400,95200,877
20231115,111500,34392484500,95300,95300,95300,95200,309
20231115,111400,34363048700,95300,95400,95600,95300,646
20231115,111300,34301432200,95500,95500,95600,95400,496
20231115,111200,34254096400,95500,95400,95500,95400,399
20231115,111100,34216002400,95400,95500,95500,95400,341
20231115,111000,34183444000,95400,95500,95600,95300,648
20231115,110900,34121592100,95400,95400,95900,95100,2469
20231115,110800,33885963300,95400,95400,95500,95200,1561
20231115,110700,33737088500,95400,95400,95500,95400,606
20231115,110600,33679236500,95500,95500,95600,95400,667
20231115,110500,33615539200,95600,95500,95600,95400,732
20231115,110400,33545658300,95500,95400,95600,95400,880
20231115,110300,33461668800,95500,95500,95500,95400,728
20231115,110200,33392180700,95500,95600,95700,95400,1084
20231115,110100,33288619800,95600,96000,96000,95600,3520
20231115,110000,32951228400,96100,96400,96400,96100,1943
20231115,105900,32764307300,96400,96300,96400,96300,610
20231115,105800,32705519700,96400,96300,96400,96300,678
20231115,105700,32640204600,96400,96500,96500,96300,424
20231115,105600,32599335600,96500,96400,96500,96300,1030
20231115,105500,32500029600,96500,96500,96500,96300,465
20231115,105400,32455198300,96500,96400,96500,96400,617
20231115,105300,32395693200,96400,96100,96400,96100,781
20231115,105200,32320541700,96200,96600,96600,96100,1729
20231115,105100,32153905700,96600,97000,97100,96500,4067
20231115,105000,31759873000,97000,96800,97000,96800,4087
20231115,104900,31363627700,96800,96500,96900,96400,3663
20231115,104800,31009568900,96400,96300,96500,96200,1472
20231115,104700,30867819600,96300,96200,96300,96200,2103
20231115,104600,30665321200,96300,96300,96300,96200,577
20231115,104500,30609780100,96300,96200,96300,96100,951
20231115,104400,30518269200,96100,96100,96200,96000,1086
20231115,104300,30413843100,96100,96200,96300,96100,1172
20231115,104200,30301125800,96300,96200,96500,96200,2247
20231115,104100,30084794300,96300,96400,96500,96200,1019
20231115,104000,29986586800,96400,96600,96600,96200,2264
20231115,103900,29768408800,96700,96700,96900,96500,3528
20231115,103800,29427170100,96700,96100,96800,96100,5624
20231115,103700,28884389700,96200,95900,96200,95800,3626
20231115,103600,28536321500,95900,95800,96000,95400,2415
20231115,103500,28304807200,95700,95400,95900,95400,5513
20231115,103400,27777412800,95400,95600,95600,95400,708
20231115,103300,27709806700,95600,95600,95600,95500,856
20231115,103200,27628017600,95600,95600,95600,95500,640
20231115,103100,27566842100,95600,95600,95700,95500,1340
20231115,103000,27438733300,95600,95500,95600,95500,1054
20231115,102900,27338003100,95500,95500,95600,95400,1110
20231115,102800,27232006200,95500,95400,95500,95300,1276
20231115,102700,27110226100,95300,95300,95400,95300,1003
20231115,102600,27014608600,95300,95000,95300,94900,1518
20231115,102500,26870285800,95000,94900,95000,94800,1336
20231115,102400,26743451400,94900,94800,95000,94800,518
20231115,102300,26694277700,94900,94700,94900,94700,1944
20231115,102200,26510036800,94800,94900,94900,94700,555
20231115,102100,26457428300,94800,95000,95000,94800,383
20231115,102000,26421091400,95000,94800,95000,94700,390
20231115,101900,26384111500,94900,94800,94900,94700,1135
20231115,101800,26276587200,94800,94800,94900,94800,382
20231115,101700,26240359600,94800,94800,94900,94700,824
20231115,101600,26162252200,94800,94700,94800,94600,903
20231115,101500,26076729600,94700,94700,94800,94600,868
20231115,101400,25994545700,94700,94700,94800,94600,1767
20231115,101300,25827211200,94700,94600,94800,94500,2362
20231115,101200,25603734000,94600,94700,94800,94600,1823
20231115,101100,25431140600,94700,94800,94800,94700,731
20231115,101000,25361891500,94800,94700,94800,94700,556
20231115,100900,25309204000,94800,94900,94900,94700,2026
20231115,100800,25117144800,94900,94900,94900,94800,560
20231115,100700,25064027700,94900,95000,95000,94800,511
20231115,100600,25015548200,95000,94900,95000,94800,2005
20231115,100500,24825292200,95000,94900,95000,94900,950
20231115,100400,24735128900,94900,94800,95000,94800,1358
20231115,100300,24606209800,94800,94900,94900,94800,1087
20231115,100200,24503124200,94900,95000,95100,94900,2758
20231115,100100,24241169200,95000,95200,95200,95000,1723
20231115,100000,24077354200,95200,95100,95200,95100,384
20231115,095900,24040821800,95100,95400,95500,95100,1451
20231115,095800,23902467900,95400,95400,95600,95400,1061
20231115,095700,23801168100,95400,95500,95500,95400,561
20231115,095600,23747638500,95500,95500,95600,95400,520
20231115,095500,23697976500,95500,95600,95600,95400,963
20231115,095400,23606016400,95500,95500,95600,95400,919
20231115,095300,23518278300,95500,95500,95500,95300,902
20231115,095200,23432223600,95500,95200,95500,95200,847
20231115,095100,23351465900,95300,94900,95300,94900,889
20231115,095000,23266954100,94900,95000,95100,94900,2308
20231115,094900,23047732400,95100,95100,95200,95000,1449
20231115,094800,22909917400,95200,95400,95500,95000,3882
20231115,094700,22540482800,95500,95500,95600,95400,794
20231115,094600,22464659500,95600,95500,95600,95500,526
20231115,094500,22414412000,95500,95500,95700,95400,1186
20231115,094400,22301108100,95600,95800,95900,95200,2364
20231115,094300,22075375800,95900,95900,96100,95700,4185
20231115,094200,21674084800,95900,95800,96000,95800,2801
20231115,094100,21405592400,95700,95600,95800,95400,1356
20231115,094000,21275974400,95600,95300,95700,95300,2825
20231115,093900,21006144900,95300,95400,95400,95300,925
20231115,093800,20917930400,95400,95300,95500,95200,1355
20231115,093700,20788675800,95300,95000,95300,94900,1771
20231115,093600,20620303600,95000,95100,95100,94800,2636
20231115,093500,20370088000,95100,94900,95200,94800,1103
20231115,093400,20265273500,94800,94600,94900,94600,1631
20231115,093300,20110744700,94600,95200,95200,94500,2433
20231115,093200,19879966200,95200,95100,95500,95000,4890
20231115,093100,19413832200,95100,94200,95100,94100,3510
20231115,093000,19082455200,94200,94500,94500,94200,4828
20231115,092900,18627296000,94500,94400,94600,94300,3404
20231115,092800,18305914700,94400,94400,94600,94200,5007
20231115,092700,17833747800,94400,94800,94900,94200,8452
20231115,092600,17035517600,94900,95100,95300,94800,6948
20231115,092500,16375344200,95100,95200,95300,95100,2901
20231115,092400,16099154800,95300,95200,95300,95100,3079
20231115,092300,15806091900,95200,95300,95300,95100,4153
20231115,092200,15410966700,95300,95300,95600,95000,7203
20231115,092100,14725471800,95400,95500,95500,95300,3858
20231115,092000,14357553300,95500,95900,96000,95500,3222
20231115,091900,14049556000,95900,95800,95900,95600,3420
20231115,091800,13721934800,95900,95900,96200,95700,2469
20231115,091700,13485192500,96200,95500,96300,95400,2377
20231115,091600,13257740000,95500,95700,95800,95400,3637
20231115,091500,12910060800,95600,95400,96000,95300,3809
20231115,091400,12546117500,95400,95900,95900,95200,7679
20231115,091300,11812132600,95900,96600,96700,95900,4757
20231115,091200,11354307600,96600,96700,97000,96500,2959
20231115,091100,11068002100,96700,96500,96800,96500,2553
20231115,091000,10821248000,96500,96700,96700,96100,5100
20231115,090900,10329527700,96700,96700,96900,96700,2541
20231115,090800,10083617100,96700,97100,97200,96700,3570
20231115,090700,9737442600,97200,96600,97500,96500,4380
20231115,090600,9312694000,96600,95800,96800,95600,7220
20231115,090500,8617969900,95800,97700,97700,95700,10578
20231115,090400,7596712100,97200,97400,97700,96700,10491
20231115,090300,6577813500,97500,97400,98100,97300,9442
20231115,090200,5655946000,97400,98400,98400,97400,10494
20231115,090100,4628015000,98100,98300,98700,97700,17809
20231115,090000,2878504400,98400,99300,99400,98100,29029