KissMeData/014680/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185900,9479785200,158500,158500,158500,158500,3221
20231102,185800,9479785200,158500,158500,158500,158500,0
20231102,185700,9479785200,158500,158500,158500,158500,0
20231102,185600,9479785200,158500,158500,158500,158500,0
20231102,185500,9479785200,158500,158500,158500,158500,0
20231102,185400,9479785200,158500,158500,158500,158500,0
20231102,185300,9479785200,158500,158500,158500,158500,0
20231102,185200,9479785200,158500,158500,158500,158500,0
20231102,185100,9479785200,158500,158500,158500,158500,0
20231102,185000,9479785200,158500,158500,158500,158500,0
20231102,184900,9479785200,158500,158500,158500,158500,0
20231102,184800,9479785200,158500,158500,158500,158500,0
20231102,184700,9479785200,158500,158500,158500,158500,0
20231102,184600,9479785200,158500,158500,158500,158500,0
20231102,184500,9479785200,158500,158500,158500,158500,0
20231102,184400,9479785200,158500,158500,158500,158500,0
20231102,184300,9479785200,158500,158500,158500,158500,0
20231102,184200,9479785200,158500,158500,158500,158500,0
20231102,184100,9479785200,158500,158500,158500,158500,0
20231102,184000,9479785200,158500,158500,158500,158500,0
20231102,183900,9479785200,158500,158500,158500,158500,0
20231102,183800,9479785200,158500,158500,158500,158500,0
20231102,183700,9479785200,158500,158500,158500,158500,0
20231102,183600,9479785200,158500,158500,158500,158500,0
20231102,183500,9479785200,158500,158500,158500,158500,0
20231102,183400,9479785200,158500,158500,158500,158500,0
20231102,183300,9479785200,158500,158500,158500,158500,0
20231102,183200,9479785200,158500,158500,158500,158500,0
20231102,183100,9479785200,158500,158500,158500,158500,0
20231102,183000,9479785200,158500,158500,158500,158500,0
20231102,182900,9479785200,158500,158500,158500,158500,3221
20231102,182800,9479785200,158500,158500,158500,158500,0
20231102,182700,9479785200,158500,158500,158500,158500,0
20231102,182600,9479785200,158500,158500,158500,158500,0
20231102,182500,9479785200,158500,158500,158500,158500,0
20231102,182400,9479785200,158500,158500,158500,158500,0
20231102,182300,9479785200,158500,158500,158500,158500,0
20231102,182200,9479785200,158500,158500,158500,158500,0
20231102,182100,9479785200,158500,158500,158500,158500,0
20231102,182000,9479785200,158500,158500,158500,158500,0
20231102,181900,9479785200,158500,158500,158500,158500,0
20231102,181800,9479785200,158500,158500,158500,158500,0
20231102,181700,9479785200,158500,158500,158500,158500,0
20231102,181600,9479785200,158500,158500,158500,158500,0
20231102,181500,9479785200,158500,158500,158500,158500,0
20231102,181400,9479785200,158500,158500,158500,158500,0
20231102,181300,9479785200,158500,158500,158500,158500,0
20231102,181200,9479785200,158500,158500,158500,158500,0
20231102,181100,9479785200,158500,158500,158500,158500,0
20231102,181000,9479785200,158500,158500,158500,158500,0
20231102,180900,9479785200,158500,158500,158500,158500,0
20231102,180800,9479785200,158500,158500,158500,158500,0
20231102,180700,9479785200,158500,158500,158500,158500,0
20231102,180600,9479785200,158500,158500,158500,158500,0
20231102,180500,9479785200,158500,158500,158500,158500,0
20231102,180400,9479785200,158500,158500,158500,158500,0
20231102,180300,9479785200,158500,158500,158500,158500,0
20231102,180200,9479785200,158500,158500,158500,158500,0
20231102,180100,9479785200,158500,158500,158500,158500,0
20231102,180000,9479785200,158500,158500,158500,158500,0
20231102,175900,9479785200,158500,158500,158500,158500,3221
20231102,175800,9479785200,158500,158500,158500,158500,0
20231102,175700,9479785200,158500,158500,158500,158500,0
20231102,175600,9479785200,158500,158500,158500,158500,0
20231102,175500,9479785200,158500,158500,158500,158500,0
20231102,175400,9479785200,158500,158500,158500,158500,0
20231102,175300,9479785200,158500,158500,158500,158500,0
20231102,175200,9479785200,158500,158500,158500,158500,0
20231102,175100,9479785200,158500,158500,158500,158500,0
20231102,175000,9479785200,158500,158500,158500,158500,0
20231102,174900,9479785200,158500,158500,158500,158500,0
20231102,174800,9479785200,158500,158500,158500,158500,0
20231102,174700,9479785200,158500,158500,158500,158500,0
20231102,174600,9479785200,158500,158500,158500,158500,0
20231102,174500,9479785200,158500,158500,158500,158500,0
20231102,174400,9479785200,158500,158500,158500,158500,0
20231102,174300,9479785200,158500,158500,158500,158500,0
20231102,174200,9479785200,158500,158500,158500,158500,0
20231102,174100,9479785200,158500,158500,158500,158500,0
20231102,174000,9479785200,158500,158500,158500,158500,0
20231102,173900,9479785200,158500,158500,158500,158500,0
20231102,173800,9479785200,158500,158500,158500,158500,0
20231102,173700,9479785200,158500,158500,158500,158500,0
20231102,173600,9479785200,158500,158500,158500,158500,0
20231102,173500,9479785200,158500,158500,158500,158500,0
20231102,173400,9479785200,158500,158500,158500,158500,0
20231102,173300,9479785200,158500,158500,158500,158500,0
20231102,173200,9479785200,158500,158500,158500,158500,0
20231102,173100,9479785200,158500,158500,158500,158500,0
20231102,173000,9479785200,158500,158500,158500,158500,0
20231102,172900,9479785200,158500,158500,158500,158500,3221
20231102,172800,9479785200,158500,158500,158500,158500,0
20231102,172700,9479785200,158500,158500,158500,158500,0
20231102,172600,9479785200,158500,158500,158500,158500,0
20231102,172500,9479785200,158500,158500,158500,158500,0
20231102,172400,9479785200,158500,158500,158500,158500,0
20231102,172300,9479785200,158500,158500,158500,158500,0
20231102,172200,9479785200,158500,158500,158500,158500,0
20231102,172100,9479785200,158500,158500,158500,158500,0
20231102,172000,9479785200,158500,158500,158500,158500,0
20231102,171900,9479785200,158500,158500,158500,158500,0
20231102,171800,9479785200,158500,158500,158500,158500,0
20231102,171700,9479785200,158500,158500,158500,158500,0
20231102,171600,9479785200,158500,158500,158500,158500,0
20231102,171500,9479785200,158500,158500,158500,158500,0
20231102,171400,9479785200,158500,158500,158500,158500,0
20231102,171300,9479785200,158500,158500,158500,158500,0
20231102,171200,9479785200,158500,158500,158500,158500,0
20231102,171100,9479785200,158500,158500,158500,158500,0
20231102,171000,9479785200,158500,158500,158500,158500,0
20231102,170900,9479785200,158500,158500,158500,158500,0
20231102,170800,9479785200,158500,158500,158500,158500,0
20231102,170700,9479785200,158500,158500,158500,158500,0
20231102,170600,9479785200,158500,158500,158500,158500,0
20231102,170500,9479785200,158500,158500,158500,158500,0
20231102,170400,9479785200,158500,158500,158500,158500,0
20231102,170300,9479785200,158500,158500,158500,158500,0
20231102,170200,9479785200,158500,158500,158500,158500,0
20231102,170100,9479785200,158500,158500,158500,158500,0
20231102,170000,9479785200,158500,158500,158500,158500,0
20231102,165900,9479785200,158500,158500,158500,158500,3221
20231102,165800,9479785200,158500,158500,158500,158500,0
20231102,165700,9479785200,158500,158500,158500,158500,0
20231102,165600,9479785200,158500,158500,158500,158500,0
20231102,165500,9479785200,158500,158500,158500,158500,0
20231102,165400,9479785200,158500,158500,158500,158500,0
20231102,165300,9479785200,158500,158500,158500,158500,0
20231102,165200,9479785200,158500,158500,158500,158500,0
20231102,165100,9479785200,158500,158500,158500,158500,0
20231102,165000,9479785200,158500,158500,158500,158500,0
20231102,164900,9479785200,158500,158500,158500,158500,0
20231102,164800,9479785200,158500,158500,158500,158500,0
20231102,164700,9479785200,158500,158500,158500,158500,0
20231102,164600,9479785200,158500,158500,158500,158500,0
20231102,164500,9479785200,158500,158500,158500,158500,0
20231102,164400,9479785200,158500,158500,158500,158500,0
20231102,164300,9479785200,158500,158500,158500,158500,0
20231102,164200,9479785200,158500,158500,158500,158500,0
20231102,164100,9479785200,158500,158500,158500,158500,0
20231102,164000,9479785200,158500,158500,158500,158500,0
20231102,163900,9479785200,158500,158500,158500,158500,0
20231102,163800,9479785200,158500,158500,158500,158500,0
20231102,163700,9479785200,158500,158500,158500,158500,0
20231102,163600,9479785200,158500,158500,158500,158500,0
20231102,163500,9479785200,158500,158500,158500,158500,0
20231102,163400,9479785200,158500,158500,158500,158500,0
20231102,163300,9479785200,158500,158500,158500,158500,0
20231102,163200,9479785200,158500,158500,158500,158500,0
20231102,163100,9479785200,158500,158500,158500,158500,0
20231102,163000,9479785200,158500,158500,158500,158500,0
20231102,162900,9479785200,158500,158500,158500,158500,3221
20231102,162800,9479785200,158500,158500,158500,158500,0
20231102,162700,9479785200,158500,158500,158500,158500,0
20231102,162600,9479785200,158500,158500,158500,158500,0
20231102,162500,9479785200,158500,158500,158500,158500,0
20231102,162400,9479785200,158500,158500,158500,158500,0
20231102,162300,9479785200,158500,158500,158500,158500,0
20231102,162200,9479785200,158500,158500,158500,158500,0
20231102,162100,9479785200,158500,158500,158500,158500,0
20231102,162000,9479785200,158500,158500,158500,158500,0
20231102,161900,9479785200,158500,158500,158500,158500,0
20231102,161800,9479785200,158500,158500,158500,158500,0
20231102,161700,9479785200,158500,158500,158500,158500,0
20231102,161600,9479785200,158500,158500,158500,158500,0
20231102,161500,9479785200,158500,158500,158500,158500,0
20231102,161400,9479785200,158500,158500,158500,158500,0
20231102,161300,9479785200,158500,158500,158500,158500,0
20231102,161200,9479785200,158500,158500,158500,158500,0
20231102,161100,9479785200,158500,158500,158500,158500,0
20231102,161000,9479785200,158500,158500,158500,158500,0
20231102,160900,9479785200,158500,158500,158500,158500,0
20231102,160800,9479785200,158500,158500,158500,158500,0
20231102,160700,9479785200,158500,158500,158500,158500,0
20231102,160600,9479785200,158500,158500,158500,158500,0
20231102,160500,9479785200,158500,158500,158500,158500,0
20231102,160400,9479785200,158500,158500,158500,158500,0
20231102,160300,9479785200,158500,158500,158500,158500,0
20231102,160200,9479785200,158500,158500,158500,158500,0
20231102,160100,9479785200,158500,158500,158500,158500,0
20231102,160000,9479785200,158500,158500,158500,158500,0
20231102,155900,9479785200,158500,158500,158500,158500,3221
20231102,155800,9479785200,158500,158500,158500,158500,0
20231102,155700,9479785200,158500,158500,158500,158500,0
20231102,155600,9479785200,158500,158500,158500,158500,0
20231102,155500,9479785200,158500,158500,158500,158500,0
20231102,155400,9479785200,158500,158500,158500,158500,0
20231102,155300,9479785200,158500,158500,158500,158500,0
20231102,155200,9479785200,158500,158500,158500,158500,0
20231102,155100,9479785200,158500,158500,158500,158500,0
20231102,155000,9479785200,158500,158500,158500,158500,0
20231102,154900,9479785200,158500,158500,158500,158500,0
20231102,154800,9479785200,158500,158500,158500,158500,0
20231102,154700,9479785200,158500,158500,158500,158500,0
20231102,154600,9479785200,158500,158500,158500,158500,0
20231102,154500,9479785200,158500,158500,158500,158500,0
20231102,154400,9479785200,158500,158500,158500,158500,0
20231102,154300,9479785200,158500,158500,158500,158500,0
20231102,154200,9479785200,158500,158500,158500,158500,0
20231102,154100,9479785200,158500,158500,158500,158500,0
20231102,154000,9479785200,158500,158500,158500,158500,0
20231102,153900,9479785200,158500,158500,158500,158500,0
20231102,153800,9479785200,158500,158500,158500,158500,0
20231102,153700,9479785200,158500,158500,158500,158500,0
20231102,153600,9479785200,158500,158500,158500,158500,0
20231102,153500,9479785200,158500,158500,158500,158500,0
20231102,153400,9479785200,158500,158500,158500,158500,0
20231102,153300,9479785200,158500,158500,158500,158500,0
20231102,153200,9479785200,158500,158500,158500,158500,0
20231102,153100,9479785200,158500,158500,158500,158500,0
20231102,153000,9479785200,158500,158500,158500,158500,3221
20231102,152900,8969256700,158300,158300,158300,158300,0
20231102,152800,8969256700,158300,158300,158300,158300,0
20231102,152700,8969256700,158300,158300,158300,158300,0
20231102,152600,8969256700,158300,158300,158300,158300,0
20231102,152500,8969256700,158300,158300,158300,158300,0
20231102,152400,8969256700,158300,158300,158300,158300,0
20231102,152300,8969256700,158300,158300,158300,158300,0
20231102,152200,8969256700,158300,158300,158300,158300,0
20231102,152100,8969256700,158300,158300,158300,158300,0
20231102,152000,8969256700,158300,158300,158300,158300,0
20231102,151900,8969256700,158300,158800,158800,158300,63
20231102,151800,8959275700,158900,159000,159000,158900,39
20231102,151700,8953074900,158900,158800,159000,158800,262
20231102,151600,8911439300,159000,158900,159000,158900,195
20231102,151500,8880445000,158900,159000,159000,158700,413
20231102,151400,8814796700,158900,159000,159100,158900,440
20231102,151300,8744846900,159100,158800,159100,158800,166
20231102,151200,8718458400,158800,158900,158900,158800,188
20231102,151100,8688585300,158900,159000,159000,158800,332
20231102,151000,8635831200,159000,158800,159000,158800,187
20231102,150900,8606111500,158900,158800,158900,158700,138
20231102,150800,8584193300,158900,158500,158900,158500,142
20231102,150700,8561640800,158600,158500,158600,158500,57
20231102,150600,8552604200,158600,158900,159000,158500,365
20231102,150500,8494632300,158500,158300,158600,158300,197
20231102,150400,8463423000,158400,158900,158900,158400,293
20231102,150300,8416991300,158300,158800,158900,158200,120
20231102,150200,8397928500,158800,159000,159000,158800,263
20231102,150100,8356125700,158900,158900,158900,158800,350
20231102,150000,8300515400,159200,159000,159200,158800,213
20231102,145900,8266621300,159100,159300,159400,159000,616
20231102,145800,8168561900,159100,159100,159300,159000,128
20231102,145700,8148179400,159200,159200,159200,159100,228
20231102,145600,8111882300,159200,159200,159200,159000,332
20231102,145500,8059054200,159100,159000,159200,158900,177
20231102,145400,8030886400,159100,158900,159100,158800,80
20231102,145300,8018167000,158900,159000,159100,158600,158
20231102,145200,7993050600,159000,158900,159000,158700,434
20231102,145100,7924070400,159000,159000,159000,158800,137
20231102,145000,7902291700,159000,159000,159000,158600,254
20231102,144900,7861920800,158900,158500,158900,158000,370
20231102,144800,7803219800,158000,159000,159000,157700,419
20231102,144700,7736767000,158900,158800,159000,158700,132
20231102,144600,7715792900,158800,158900,158900,158500,228
20231102,144500,7679578100,158900,158800,158900,158500,104
20231102,144400,7663061000,158800,158900,158900,158400,77
20231102,144300,7650834800,158500,158900,158900,158400,76
20231102,144200,7638781500,158700,158400,158700,158400,51
20231102,144100,7630689300,158300,158700,158700,158300,134
20231102,144000,7609444900,158700,158900,159000,158600,204
20231102,143900,7577056400,158900,158700,158900,158700,89
20231102,143800,7562916700,158700,158700,158900,158600,63
20231102,143700,7552911000,158600,158800,158900,158600,23
20231102,143600,7549258400,158900,158900,158900,158900,72
20231102,143500,7537817600,158700,158900,158900,158500,75
20231102,143400,7525906300,158900,158800,158900,158700,21
20231102,143300,7522572000,158700,158800,158800,158700,79
20231102,143200,7510027200,158700,158800,158800,158700,89
20231102,143100,7495894700,158700,158700,158800,158700,29
20231102,143000,7491290400,158600,158600,158800,158600,123
20231102,142900,7471760200,158500,158600,158800,158400,53
20231102,142800,7463350900,158700,158300,158700,158300,34
20231102,142700,7457958200,158700,158600,158700,158600,106
20231102,142600,7441141500,158600,158600,158600,158200,72
20231102,142500,7429737800,158200,158600,158600,158200,19
20231102,142400,7426727200,158500,157800,158500,157800,80
20231102,142300,7414052100,158600,157900,158600,157700,1108
20231102,142200,7239166700,158500,158400,158500,158200,129
20231102,142100,7218745600,158500,158700,158800,158500,241
20231102,142000,7180506300,158800,158700,158800,158700,67
20231102,141900,7169868800,158700,158800,158800,158600,60
20231102,141800,7160347100,158600,158600,158700,158600,93
20231102,141700,7145591000,158700,158500,158700,158500,66
20231102,141600,7135117300,158600,158700,158700,158600,130
20231102,141500,7114489600,158700,158800,158800,158500,106
20231102,141400,7097679100,158700,158600,158800,158300,51
20231102,141300,7089589800,158600,158500,158600,158300,176
20231102,141200,7061691100,158400,158600,158600,158200,20
20231102,141100,7058523100,158600,158600,158600,158200,13
20231102,141000,7056461700,158600,158600,158600,157900,88
20231102,140900,7042509100,158400,158000,158600,157700,75
20231102,140800,7030649800,158000,158700,158800,158000,130
20231102,140700,7010072600,158600,158700,158700,158500,125
20231102,140600,6990237000,158400,158400,158400,158300,37
20231102,140500,6984378000,158700,158800,158800,158500,26
20231102,140400,6980253100,158800,158700,158800,158400,127
20231102,140300,6960098500,158700,158800,158800,158500,82
20231102,140200,6947088700,158800,158700,158800,158700,125
20231102,140100,6927251000,158700,158500,158800,158500,23
20231102,140000,6923601900,158700,158500,158700,158500,83
20231102,135900,6910436500,158700,158700,158700,158600,124
20231102,135800,6890762900,158600,158700,158700,158600,43
20231102,135700,6883940300,158700,158600,158700,158400,65
20231102,135600,6873629200,158700,158400,158700,158400,84
20231102,135500,6860302100,158700,158700,158800,158500,41
20231102,135400,6853797900,158700,158500,158700,158200,67
20231102,135300,6843178000,158000,158000,158500,158000,83
20231102,135200,6830032300,158200,158500,158700,157900,155
20231102,135100,6805523800,158500,158700,158800,158500,8
20231102,135000,6804255100,158500,158700,158800,158500,172
20231102,134900,6776962100,158700,158700,158700,158600,7
20231102,134800,6775851300,158600,158600,158700,158600,80
20231102,134700,6763158000,158600,158600,158900,158500,94
20231102,134600,6748235600,158600,158800,158800,158600,24
20231102,134500,6744426300,158800,158700,158800,158700,78
20231102,134400,6732046100,158700,158600,158700,158500,72
20231102,134300,6720626000,158700,158500,158700,158500,57
20231102,134200,6711586100,158500,158700,158700,158400,97
20231102,134100,6696204500,158700,158900,158900,158500,66
20231102,134000,6685722900,158800,158800,158800,158600,61
20231102,133900,6676036300,158800,158800,158800,158600,57
20231102,133800,6666994400,158400,158500,158800,158400,44
20231102,133700,6660013700,158500,158700,158700,158500,80
20231102,133600,6647319300,158500,158400,158700,158400,73
20231102,133500,6635738100,158700,158700,158700,158500,20
20231102,133400,6632567400,158500,158700,158800,158500,146
20231102,133300,6609402700,158500,158400,158700,158400,17
20231102,133200,6606708300,158300,158700,158700,158300,29
20231102,133100,6602111900,158700,158600,158700,158600,110
20231102,133000,6584659500,158600,158500,158600,158100,57
20231102,132900,6575623300,158500,158400,158500,158400,72
20231102,132800,6564211600,158500,158400,158500,158400,64
20231102,132700,6554068800,158300,158300,158300,158100,43
20231102,132600,6547262200,158300,158400,158400,158300,57
20231102,132500,6538238900,158400,158300,158400,158300,59
20231102,132400,6528894500,158500,158500,158500,158100,134
20231102,132300,6507670800,158300,158600,158600,158300,69
20231102,132200,6496740300,158500,158700,158700,158400,81
20231102,132100,6483893500,158700,158500,158700,158500,97
20231102,132000,6468508500,158600,158500,158700,158500,78
20231102,131900,6456137800,158500,158500,158500,158500,30
20231102,131800,6451382800,158600,158600,158600,158500,23
20231102,131700,6447735100,158600,158400,158600,158400,128
20231102,131600,6427436900,158500,158700,158700,158500,13
20231102,131500,6425374600,158500,158700,158700,158500,50
20231102,131400,6417442100,158700,158600,158700,158500,131
20231102,131300,6396663700,158400,158500,158600,158400,29
20231102,131200,6392066600,158200,158500,158500,158200,36
20231102,131100,6386365400,158500,158200,158500,158200,112
20231102,131000,6368620600,158200,157900,158500,157900,28
20231102,130900,6364196100,157900,158400,158500,157900,348
20231102,130800,6309047600,158400,158200,158400,158200,86
20231102,130700,6295426200,158200,158300,158300,158100,65
20231102,130600,6285142700,158200,158200,158400,158100,60
20231102,130500,6275643700,158200,158000,158200,158000,31
20231102,130400,6270740600,158200,157900,158200,157900,71
20231102,130300,6259510200,157900,157800,157900,157800,41
20231102,130200,6253037700,157800,158000,158000,157800,59
20231102,130100,6243719800,158200,158400,158500,158100,127
20231102,130000,6223617300,158200,158300,158400,158200,93
20231102,125900,6208895800,158400,158300,158400,158300,20
20231102,125800,6205729100,158300,158200,158300,158100,145
20231102,125700,6182782800,158200,158200,158200,158200,36
20231102,125600,6177087600,158200,158200,158200,158200,10
20231102,125500,6175505600,158000,158100,158200,158000,73
20231102,125400,6163965600,158000,157900,158000,157900,124
20231102,125300,6144379800,158000,158000,158000,157900,65
20231102,125200,6134110700,158000,158000,158000,158000,151
20231102,125100,6110252700,157900,157500,157900,157400,3303
20231102,125000,5589895100,157500,157500,157500,157400,25
20231102,124900,5585958200,157500,157500,157500,157400,70
20231102,124800,5574933400,157500,157500,157500,157500,156
20231102,124700,5550363400,157500,157500,157500,157500,60
20231102,124600,5540913400,157500,157400,157500,157400,30
20231102,124500,5536188500,157500,157500,157500,157300,122
20231102,124400,5516983700,157500,157500,157500,157500,74
20231102,124300,5505328700,157500,157200,157500,157200,23
20231102,124200,5501710700,157400,157400,157400,157300,61
20231102,124100,5492115200,157400,157500,157500,157400,153
20231102,124000,5468030700,157500,157400,157500,157300,21
20231102,123900,5464725300,157400,157400,157400,157400,34
20231102,123800,5459373700,157400,157400,157500,157200,167
20231102,123700,5433081800,157500,157500,157500,157400,23
20231102,123600,5429459500,157500,157400,157500,157400,20
20231102,123500,5426310300,157500,157300,157500,157300,109
20231102,123400,5409148600,157200,157300,157300,157200,39
20231102,123300,5403017600,157300,157300,157300,157200,16
20231102,123200,5400501000,157200,157500,157500,157200,71
20231102,123100,5389330700,157500,157400,157500,157300,126
20231102,123000,5369499000,157400,157400,157400,157400,52
20231102,122900,5361314200,157400,157400,157400,157400,27
20231102,122800,5357064400,157500,157400,157500,157400,90
20231102,122700,5342898100,157400,157400,157500,157400,85
20231102,122600,5329512800,157400,157400,157400,157400,16
20231102,122500,5326994400,157500,157300,157500,157300,84
20231102,122400,5313766600,157300,157500,157500,157300,41
20231102,122300,5307309300,157500,157500,157500,157400,3
20231102,122200,5306836900,157400,157500,157500,157100,262
20231102,122100,5265596600,157400,157500,157500,157400,40
20231102,122000,5259296700,157500,157400,157500,157400,31
20231102,121900,5254415600,157500,157500,157500,157500,48
20231102,121800,5246855600,157500,157500,157500,157400,164
20231102,121700,5221027700,157500,157500,157500,157400,18
20231102,121600,5218192800,157400,157400,157500,157400,45
20231102,121500,5211105700,157500,157500,157500,157500,155
20231102,121400,5186693200,157400,157400,157500,157400,15
20231102,121300,5184330900,157500,157400,157500,157400,47
20231102,121200,5176930600,157400,157300,157400,157300,59
20231102,121100,5167646400,157400,157500,157500,157400,30
20231102,121000,5162924200,157400,157500,157500,157300,66
20231102,120900,5152536200,157400,157300,157400,157300,38
20231102,120800,5146558700,157300,157200,157300,157200,64
20231102,120700,5136493800,157200,157300,157400,157200,85
20231102,120600,5123123300,157400,157200,157400,157200,26
20231102,120500,5119035700,157100,156800,157400,156800,67
20231102,120400,5108492300,156800,157500,157500,156800,64
20231102,120300,5098419000,157500,157500,157500,157100,142
20231102,120200,5076090700,157500,157400,157500,157000,267
20231102,120100,5034075300,157100,157000,157100,156600,119
20231102,120000,5015402300,157100,157000,157100,157000,17
20231102,115900,5012733000,157000,157100,157400,157000,141
20231102,115800,4990554800,157300,157000,157300,157000,52
20231102,115700,4982376400,157000,157100,157100,157000,34
20231102,115600,4977037500,157000,157300,157300,157000,62
20231102,115500,4967289400,157300,157200,157300,156900,88
20231102,115400,4953459900,157000,156700,157100,156700,42
20231102,115300,4946865000,157000,157000,157100,156700,85
20231102,115200,4933525900,156700,156500,157000,156500,138
20231102,115100,4911892000,156500,156700,156700,156500,41
20231102,115000,4905473500,156700,156800,156800,156600,58
20231102,114900,4896382800,156700,157200,157200,156700,139
20231102,114800,4874563600,157200,157300,157300,156700,70
20231102,114700,4863581500,157200,156900,157300,156900,69
20231102,114600,4852753400,157000,156800,157300,156800,60
20231102,114500,4843329200,157200,156800,157200,156800,111
20231102,114400,4825901400,157300,157300,157300,157300,41
20231102,114300,4819452100,156800,156700,156900,156700,32
20231102,114200,4814433800,157300,156400,157300,156400,91
20231102,114100,4800154400,156400,157000,157000,156400,444
20231102,114000,4730496800,157000,157200,157200,157000,82
20231102,113900,4717610000,157200,156900,157200,156800,50
20231102,113800,4709760500,157300,157100,157300,157000,115
20231102,113700,4691684600,157200,157100,157300,157100,36
20231102,113600,4686026900,157300,157200,157300,156900,120
20231102,113500,4667162300,157000,157100,157100,157000,52
20231102,113400,4658995100,157100,157100,157100,157100,1
20231102,113300,4658838000,157000,157100,157300,156900,130
20231102,113200,4638409900,157100,157000,157100,157000,74
20231102,113100,4626790500,157000,157200,157200,157000,22
20231102,113000,4623336300,157000,156700,157200,156700,55
20231102,112900,4614694800,157200,156600,157200,156600,84
20231102,112800,4601500600,156700,156800,156800,156700,22
20231102,112700,4598051100,157200,157000,157200,156800,68
20231102,112600,4587369300,157000,156700,157200,156700,110
20231102,112500,4570101000,156700,156600,156700,156600,27
20231102,112400,4565871500,157200,157200,157200,157200,64
20231102,112300,4555810700,156500,156700,157300,156400,80
20231102,112200,4543263700,156700,157300,157300,156700,76
20231102,112100,4531319400,157000,157300,157300,156900,222
20231102,112000,4496480200,157100,157200,157200,157100,45
20231102,111900,4489407300,156900,157300,157400,156900,111
20231102,111800,4471948100,157300,157400,157400,157200,69
20231102,111700,4461099000,157400,157400,157400,157300,42
20231102,111600,4454489700,157400,157200,157400,157100,253
20231102,111500,4414708800,157200,157100,157200,157000,29
20231102,111400,4410153600,157000,156900,157000,156900,206
20231102,111300,4377823100,156900,156800,156900,156800,537
20231102,111200,4293618100,156300,156800,156800,156300,57
20231102,111100,4284702000,156600,156300,156600,156300,17
20231102,111000,4282044600,156600,156900,156900,156600,104
20231102,110900,4265734200,156900,156100,156900,156100,147
20231102,110800,4242706100,156800,156400,156800,156400,126
20231102,110700,4222959800,156800,156900,156900,156000,326
20231102,110600,4171944600,156900,156900,156900,156900,116
20231102,110500,4153744200,156900,156900,156900,156700,100
20231102,110400,4138058300,156600,156800,156900,156600,103
20231102,110300,4121908400,156800,156600,157000,156400,244
20231102,110200,4083624400,156600,157000,157100,156500,260
20231102,110100,4042812800,157100,157100,157100,156400,78
20231102,110000,4030565300,156900,156400,156900,156400,200
20231102,105900,3999224300,156500,156200,156500,156200,169
20231102,105800,3972795700,156300,156300,156300,156300,17
20231102,105700,3970138600,156100,156100,156300,156100,48
20231102,105600,3962645400,155900,155900,155900,155800,75
20231102,105500,3950955400,156000,156200,156200,155900,63
20231102,105400,3941122200,156200,156300,156300,156100,28
20231102,105300,3936750400,156200,156200,156200,156100,123
20231102,105200,3917542900,156200,156300,156300,156200,18
20231102,105100,3914731100,156300,156400,156400,156200,56
20231102,105000,3905978300,156500,156100,156500,156100,97
20231102,104900,3890823000,156100,156600,156600,156100,392
20231102,104800,3829492100,156600,156800,156800,156600,67
20231102,104700,3818988600,156900,157100,157100,156800,157
20231102,104600,3794339500,157100,157100,157100,157000,70
20231102,104500,3783344400,157000,157100,157100,157000,83
20231102,104400,3770308100,157100,157300,157300,157000,102
20231102,104300,3754279100,157100,157200,157400,157100,160
20231102,104200,3729112900,157200,157300,157300,157200,62
20231102,104100,3719362400,157500,157400,157500,157400,24
20231102,104000,3715583600,157400,157700,157700,157400,169
20231102,103900,3688950400,157600,157500,157700,157500,200
20231102,103800,3657427700,157400,157100,157800,157000,1348
20231102,103700,3445216900,157100,156800,157100,156800,1298
20231102,103600,3241487200,156800,156800,156800,156700,127
20231102,103500,3221573700,156800,156500,156800,156500,572
20231102,103400,3131907300,156500,156600,156600,156400,48
20231102,103300,3124392100,156600,156600,156600,156500,107
20231102,103200,3107637400,156600,156600,156700,156500,85
20231102,103100,3094324300,156700,156600,156700,156600,73
20231102,103000,3082891300,156600,156300,156600,156300,155
20231102,102900,3058637500,156400,156500,156500,156400,16
20231102,102800,3056134900,156500,156500,156500,156500,273
20231102,102700,3013410400,156500,156100,156500,156000,77
20231102,102600,3001388200,156100,156400,156400,156000,115
20231102,102500,2983423800,156400,156400,156600,156300,138
20231102,102400,2961834500,156400,156500,156500,156400,56
20231102,102300,2953071500,156400,156000,156400,156000,47
20231102,102200,2945728900,156400,156500,156600,156400,102
20231102,102100,2929767400,156400,156400,156500,156400,165
20231102,102000,2903947300,156300,156100,156500,156100,82
20231102,101900,2891127300,156100,156000,156300,156000,93
20231102,101800,2876608400,156000,156000,156000,155900,56
20231102,101700,2867873000,156000,155800,156000,155800,156
20231102,101600,2843540700,156000,155800,156000,155700,68
20231102,101500,2832940700,155800,156000,156000,155700,66
20231102,101400,2822654300,156100,155800,156100,155800,127
20231102,101300,2802852200,155800,155800,155900,155800,140
20231102,101200,2781040000,155800,156000,156000,155800,150
20231102,101100,2757657400,155800,155600,156100,155600,335
20231102,101000,2705458700,155600,155600,155600,155500,150
20231102,100900,2682120200,155500,155500,155500,155400,54
20231102,100800,2673724300,155500,155300,155500,155300,215
20231102,100700,2640313900,155200,155200,155300,155200,63
20231102,100600,2630536000,155200,155300,155300,155100,123
20231102,100500,2611448500,155200,155300,155400,155200,169
20231102,100400,2585209600,155300,155400,155500,155200,148
20231102,100300,2562218900,155500,155300,155500,155200,107
20231102,100200,2545597700,155300,155400,155500,155300,114
20231102,100100,2527891100,155400,155300,155400,155200,47
20231102,100000,2520592900,155400,155200,155400,155100,64
20231102,095900,2510660100,155200,155300,155300,155100,112
20231102,095800,2493274500,155300,155400,155400,155300,76
20231102,095700,2481466600,155400,155500,155600,155200,138
20231102,095600,2460004900,155600,155400,155600,155300,219
20231102,095500,2425958600,155400,155600,155600,155200,208
20231102,095400,2393617100,155600,155600,155900,155500,334
20231102,095300,2341620400,155600,155400,155600,155300,123
20231102,095200,2322506400,155500,155900,155900,155500,106
20231102,095100,2306000900,156000,155700,156000,155700,236
20231102,095000,2269239400,155700,155600,155800,155600,175
20231102,094900,2242003000,155600,155600,155800,155400,133
20231102,094800,2221310700,155600,155600,155600,155300,140
20231102,094700,2199527500,155600,155500,155600,155300,344
20231102,094600,2146059400,155500,155600,155600,155400,131
20231102,094500,2125688400,155600,155400,155600,155400,153
20231102,094400,2101897100,155600,155600,156000,155600,265
20231102,094300,2060633200,155600,155500,155600,155400,187
20231102,094200,2031549500,155500,155600,155600,155400,161
20231102,094100,2006515200,155600,155700,155800,155500,170
20231102,094000,1980055000,155900,156000,156000,155800,174
20231102,093900,1952925000,156000,156000,156000,155900,115
20231102,093800,1934990400,156000,156000,156500,155700,1072
20231102,093700,1767666000,156000,156200,156200,155600,1346
20231102,093600,1557918800,156200,156000,156200,156000,152
20231102,093500,1534199200,155900,155700,156000,155700,150
20231102,093400,1510811400,155900,155600,155900,155600,204
20231102,093300,1479023400,155500,155500,155500,155400,124
20231102,093200,1459741500,155500,155500,155500,155400,121
20231102,093100,1440933900,155500,155800,155800,155500,181
20231102,093000,1412771900,155800,155800,155900,155700,267
20231102,092900,1371177500,155800,155500,155800,155500,811
20231102,092800,1244899400,155500,155800,155800,155400,157
20231102,092700,1220482500,155700,155700,155700,155400,200
20231102,092600,1189362300,155800,155700,155800,155700,124
20231102,092500,1170052500,155700,155400,155800,155400,419
20231102,092400,1104820000,155400,155400,155700,155300,236
20231102,092300,1068143100,155300,155400,155400,155300,143
20231102,092200,1045933300,155400,155900,155900,155400,95
20231102,092100,1031136700,155900,155300,155900,155300,234
20231102,092000,994719800,155300,155500,155500,155200,48
20231102,091900,987266100,155300,155500,155700,155300,190
20231102,091800,957708900,155800,155400,155900,155300,26
20231102,091700,953664800,155300,156200,156200,155300,19
20231102,091600,950707000,156200,156200,156400,155000,645
20231102,091500,850164400,156300,156400,156500,156300,79
20231102,091400,837811900,156400,156400,156500,156200,191
20231102,091300,807944600,156200,156300,156400,156200,257
20231102,091200,767773800,156300,156800,156800,156300,96
20231102,091100,752749000,156800,156800,156800,156800,11
20231102,091000,751024200,156800,156600,156800,156500,166
20231102,090900,725017600,156600,156900,157000,156600,621
20231102,090800,627653400,156800,156900,157000,156800,93
20231102,090700,613063800,156900,156500,157200,156400,753
20231102,090600,494997400,156500,155900,156800,155900,836
20231102,090500,364258300,155700,155700,155900,155700,152
20231102,090400,340579200,155800,156300,156300,155800,252
20231102,090300,301256600,156500,155200,156500,155000,913
20231102,090200,159182300,155200,154900,155200,154800,386
20231102,090100,99352500,154900,154000,155000,154000,109
20231102,090000,82496800,154000,154800,154800,154000,465