KissMeData/005380/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184400,113653964800,172000,172000,172000,172000,68122
20231102,184300,113653964800,172000,172000,172000,172000,0
20231102,184200,113653964800,172000,172000,172000,172000,0
20231102,184100,113653964800,172000,172000,172000,172000,0
20231102,184000,113653964800,172000,172000,172000,172000,0
20231102,183900,113653964800,172000,172000,172000,172000,0
20231102,183800,113653964800,172000,172000,172000,172000,0
20231102,183700,113653964800,172000,172000,172000,172000,0
20231102,183600,113653964800,172000,172000,172000,172000,0
20231102,183500,113653964800,172000,172000,172000,172000,0
20231102,183400,113653964800,172000,172000,172000,172000,0
20231102,183300,113653964800,172000,172000,172000,172000,0
20231102,183200,113653964800,172000,172000,172000,172000,0
20231102,183100,113653964800,172000,172000,172000,172000,0
20231102,183000,113653964800,172000,172000,172000,172000,0
20231102,182900,113653964800,172000,172000,172000,172000,0
20231102,182800,113653964800,172000,172000,172000,172000,0
20231102,182700,113653964800,172000,172000,172000,172000,0
20231102,182600,113653964800,172000,172000,172000,172000,0
20231102,182500,113653964800,172000,172000,172000,172000,0
20231102,182400,113653964800,172000,172000,172000,172000,0
20231102,182300,113653964800,172000,172000,172000,172000,0
20231102,182200,113653964800,172000,172000,172000,172000,0
20231102,182100,113653964800,172000,172000,172000,172000,0
20231102,182000,113653964800,172000,172000,172000,172000,0
20231102,181900,113653964800,172000,172000,172000,172000,0
20231102,181800,113653964800,172000,172000,172000,172000,0
20231102,181700,113653964800,172000,172000,172000,172000,0
20231102,181600,113653964800,172000,172000,172000,172000,0
20231102,181500,113653964800,172000,172000,172000,172000,0
20231102,181400,113653964800,172000,172000,172000,172000,68122
20231102,181300,113653964800,172000,172000,172000,172000,0
20231102,181200,113653964800,172000,172000,172000,172000,0
20231102,181100,113653964800,172000,172000,172000,172000,0
20231102,181000,113653964800,172000,172000,172000,172000,0
20231102,180900,113653964800,172000,172000,172000,172000,0
20231102,180800,113653964800,172000,172000,172000,172000,0
20231102,180700,113653964800,172000,172000,172000,172000,0
20231102,180600,113653964800,172000,172000,172000,172000,0
20231102,180500,113653964800,172000,172000,172000,172000,0
20231102,180400,113653964800,172000,172000,172000,172000,0
20231102,180300,113653964800,172000,172000,172000,172000,0
20231102,180200,113653964800,172000,172000,172000,172000,0
20231102,180100,113653964800,172000,172000,172000,172000,0
20231102,180000,113653964800,172000,172000,172000,172000,0
20231102,175900,113653964800,172000,172000,172000,172000,0
20231102,175800,113653964800,172000,172000,172000,172000,0
20231102,175700,113653964800,172000,172000,172000,172000,0
20231102,175600,113653964800,172000,172000,172000,172000,0
20231102,175500,113653964800,172000,172000,172000,172000,0
20231102,175400,113653964800,172000,172000,172000,172000,0
20231102,175300,113653964800,172000,172000,172000,172000,0
20231102,175200,113653964800,172000,172000,172000,172000,0
20231102,175100,113653964800,172000,172000,172000,172000,0
20231102,175000,113653964800,172000,172000,172000,172000,0
20231102,174900,113653964800,172000,172000,172000,172000,0
20231102,174800,113653964800,172000,172000,172000,172000,0
20231102,174700,113653964800,172000,172000,172000,172000,0
20231102,174600,113653964800,172000,172000,172000,172000,0
20231102,174500,113653964800,172000,172000,172000,172000,0
20231102,174400,113653964800,172000,172000,172000,172000,68122
20231102,174300,113653964800,172000,172000,172000,172000,0
20231102,174200,113653964800,172000,172000,172000,172000,0
20231102,174100,113653964800,172000,172000,172000,172000,0
20231102,174000,113653964800,172000,172000,172000,172000,0
20231102,173900,113653964800,172000,172000,172000,172000,0
20231102,173800,113653964800,172000,172000,172000,172000,0
20231102,173700,113653964800,172000,172000,172000,172000,0
20231102,173600,113653964800,172000,172000,172000,172000,0
20231102,173500,113653964800,172000,172000,172000,172000,0
20231102,173400,113653964800,172000,172000,172000,172000,0
20231102,173300,113653964800,172000,172000,172000,172000,0
20231102,173200,113653964800,172000,172000,172000,172000,0
20231102,173100,113653964800,172000,172000,172000,172000,0
20231102,173000,113653964800,172000,172000,172000,172000,0
20231102,172900,113653964800,172000,172000,172000,172000,0
20231102,172800,113653964800,172000,172000,172000,172000,0
20231102,172700,113653964800,172000,172000,172000,172000,0
20231102,172600,113653964800,172000,172000,172000,172000,0
20231102,172500,113653964800,172000,172000,172000,172000,0
20231102,172400,113653964800,172000,172000,172000,172000,0
20231102,172300,113653964800,172000,172000,172000,172000,0
20231102,172200,113653964800,172000,172000,172000,172000,0
20231102,172100,113653964800,172000,172000,172000,172000,0
20231102,172000,113653964800,172000,172000,172000,172000,0
20231102,171900,113653964800,172000,172000,172000,172000,0
20231102,171800,113653964800,172000,172000,172000,172000,0
20231102,171700,113653964800,172000,172000,172000,172000,0
20231102,171600,113653964800,172000,172000,172000,172000,0
20231102,171500,113653964800,172000,172000,172000,172000,0
20231102,171400,113653964800,172000,172000,172000,172000,68122
20231102,171300,113653964800,172000,172000,172000,172000,0
20231102,171200,113653964800,172000,172000,172000,172000,0
20231102,171100,113653964800,172000,172000,172000,172000,0
20231102,171000,113653964800,172000,172000,172000,172000,0
20231102,170900,113653964800,172000,172000,172000,172000,0
20231102,170800,113653964800,172000,172000,172000,172000,0
20231102,170700,113653964800,172000,172000,172000,172000,0
20231102,170600,113653964800,172000,172000,172000,172000,0
20231102,170500,113653964800,172000,172000,172000,172000,0
20231102,170400,113653964800,172000,172000,172000,172000,0
20231102,170300,113653964800,172000,172000,172000,172000,0
20231102,170200,113653964800,172000,172000,172000,172000,0
20231102,170100,113653964800,172000,172000,172000,172000,0
20231102,170000,113653964800,172000,172000,172000,172000,0
20231102,165900,113653964800,172000,172000,172000,172000,0
20231102,165800,113653964800,172000,172000,172000,172000,0
20231102,165700,113653964800,172000,172000,172000,172000,0
20231102,165600,113653964800,172000,172000,172000,172000,0
20231102,165500,113653964800,172000,172000,172000,172000,0
20231102,165400,113653964800,172000,172000,172000,172000,0
20231102,165300,113653964800,172000,172000,172000,172000,0
20231102,165200,113653964800,172000,172000,172000,172000,0
20231102,165100,113653964800,172000,172000,172000,172000,0
20231102,165000,113653964800,172000,172000,172000,172000,0
20231102,164900,113653964800,172000,172000,172000,172000,0
20231102,164800,113653964800,172000,172000,172000,172000,0
20231102,164700,113653964800,172000,172000,172000,172000,0
20231102,164600,113653964800,172000,172000,172000,172000,0
20231102,164500,113653964800,172000,172000,172000,172000,0
20231102,164400,113653964800,172000,172000,172000,172000,68122
20231102,164300,113653964800,172000,172000,172000,172000,0
20231102,164200,113653964800,172000,172000,172000,172000,0
20231102,164100,113653964800,172000,172000,172000,172000,0
20231102,164000,113653964800,172000,172000,172000,172000,0
20231102,163900,113653964800,172000,172000,172000,172000,0
20231102,163800,113653964800,172000,172000,172000,172000,0
20231102,163700,113653964800,172000,172000,172000,172000,0
20231102,163600,113653964800,172000,172000,172000,172000,0
20231102,163500,113653964800,172000,172000,172000,172000,0
20231102,163400,113653964800,172000,172000,172000,172000,0
20231102,163300,113653964800,172000,172000,172000,172000,0
20231102,163200,113653964800,172000,172000,172000,172000,0
20231102,163100,113653964800,172000,172000,172000,172000,0
20231102,163000,113653964800,172000,172000,172000,172000,0
20231102,162900,113653964800,172000,172000,172000,172000,0
20231102,162800,113653964800,172000,172000,172000,172000,0
20231102,162700,113653964800,172000,172000,172000,172000,0
20231102,162600,113653964800,172000,172000,172000,172000,0
20231102,162500,113653964800,172000,172000,172000,172000,0
20231102,162400,113653964800,172000,172000,172000,172000,0
20231102,162300,113653964800,172000,172000,172000,172000,0
20231102,162200,113653964800,172000,172000,172000,172000,0
20231102,162100,113653964800,172000,172000,172000,172000,0
20231102,162000,113653964800,172000,172000,172000,172000,0
20231102,161900,113653964800,172000,172000,172000,172000,0
20231102,161800,113653964800,172000,172000,172000,172000,0
20231102,161700,113653964800,172000,172000,172000,172000,0
20231102,161600,113653964800,172000,172000,172000,172000,0
20231102,161500,113653964800,172000,172000,172000,172000,0
20231102,161400,113653964800,172000,172000,172000,172000,68122
20231102,161300,113653964800,172000,172000,172000,172000,0
20231102,161200,113653964800,172000,172000,172000,172000,0
20231102,161100,113653964800,172000,172000,172000,172000,0
20231102,161000,113653964800,172000,172000,172000,172000,0
20231102,160900,113653964800,172000,172000,172000,172000,0
20231102,160800,113653964800,172000,172000,172000,172000,0
20231102,160700,113653964800,172000,172000,172000,172000,0
20231102,160600,113653964800,172000,172000,172000,172000,0
20231102,160500,113653964800,172000,172000,172000,172000,0
20231102,160400,113653964800,172000,172000,172000,172000,0
20231102,160300,113653964800,172000,172000,172000,172000,0
20231102,160200,113653964800,172000,172000,172000,172000,0
20231102,160100,113653964800,172000,172000,172000,172000,0
20231102,160000,113653964800,172000,172000,172000,172000,0
20231102,155900,113653964800,172000,172000,172000,172000,0
20231102,155800,113653964800,172000,172000,172000,172000,0
20231102,155700,113653964800,172000,172000,172000,172000,0
20231102,155600,113653964800,172000,172000,172000,172000,0
20231102,155500,113653964800,172000,172000,172000,172000,0
20231102,155400,113653964800,172000,172000,172000,172000,0
20231102,155300,113653964800,172000,172000,172000,172000,0
20231102,155200,113653964800,172000,172000,172000,172000,0
20231102,155100,113653964800,172000,172000,172000,172000,0
20231102,155000,113653964800,172000,172000,172000,172000,0
20231102,154900,113653964800,172000,172000,172000,172000,0
20231102,154800,113653964800,172000,172000,172000,172000,0
20231102,154700,113653964800,172000,172000,172000,172000,0
20231102,154600,113653964800,172000,172000,172000,172000,0
20231102,154500,113653964800,172000,172000,172000,172000,0
20231102,154400,113653964800,172000,172000,172000,172000,68122
20231102,154300,113653964800,172000,172000,172000,172000,0
20231102,154200,113653964800,172000,172000,172000,172000,0
20231102,154100,113653964800,172000,172000,172000,172000,0
20231102,154000,113653964800,172000,172000,172000,172000,0
20231102,153900,113653964800,172000,172000,172000,172000,0
20231102,153800,113653964800,172000,172000,172000,172000,0
20231102,153700,113653964800,172000,172000,172000,172000,0
20231102,153600,113653964800,172000,172000,172000,172000,0
20231102,153500,113653964800,172000,172000,172000,172000,0
20231102,153400,113653964800,172000,172000,172000,172000,0
20231102,153300,113653964800,172000,172000,172000,172000,0
20231102,153200,113653964800,172000,172000,172000,172000,0
20231102,153100,113653964800,172000,172000,172000,172000,0
20231102,153000,113653964800,172000,172000,172000,172000,68122
20231102,152900,101936980800,172500,172500,172500,172500,0
20231102,152800,101936980800,172500,172500,172500,172500,0
20231102,152700,101936980800,172500,172500,172500,172500,0
20231102,152600,101936980800,172500,172500,172500,172500,0
20231102,152500,101936980800,172500,172500,172500,172500,0
20231102,152400,101936980800,172500,172500,172500,172500,0
20231102,152300,101936980800,172500,172500,172500,172500,0
20231102,152200,101936980800,172500,172500,172500,172500,0
20231102,152100,101936980800,172500,172500,172500,172500,0
20231102,152000,101936980800,172500,172500,172500,172500,0
20231102,151900,101936980800,172500,172700,172800,172300,4904
20231102,151800,101091174000,172800,172700,172900,172600,1887
20231102,151700,100765099700,172700,172500,172900,172400,2602
20231102,151600,100315794700,172500,172500,172500,172400,826
20231102,151500,100173312400,172500,172400,172500,172300,1103
20231102,151400,99983148600,172300,172200,172600,172100,4508
20231102,151300,99206265000,172100,172100,172200,172100,667
20231102,151200,99091464700,172100,172100,172200,172100,740
20231102,151100,98964092400,172200,172200,172200,172100,1076
20231102,151000,98778891600,172100,172100,172200,172100,730
20231102,150900,98653247200,172200,172100,172200,172100,1334
20231102,150800,98423649600,172000,172100,172100,172000,4538
20231102,150700,97643097300,172100,172000,172100,172000,285
20231102,150600,97594058300,172100,172100,172200,171900,3564
20231102,150500,96980960700,172100,172200,172200,172000,3956
20231102,150400,96300121100,172100,172300,172300,172100,1662
20231102,150300,96013963600,172300,172200,172300,172200,658
20231102,150200,95900599100,172300,172200,172300,172100,1298
20231102,150100,95677081300,172200,172200,172200,172100,250
20231102,150000,95634036000,172200,172000,172200,172000,2851
20231102,145900,95143330400,172000,172200,172300,172000,3193
20231102,145800,94593572500,172200,172300,172300,172200,1507
20231102,145700,94334056900,172200,172200,172300,172200,600
20231102,145600,94230718100,172300,172200,172300,172200,304
20231102,145500,94178359300,172200,172200,172300,172200,410
20231102,145400,94107746400,172300,172300,172300,172200,322
20231102,145300,94052289200,172300,172300,172300,172100,1606
20231102,145200,93775739700,172300,172300,172300,172100,2205
20231102,145100,93396035700,172200,172300,172300,172200,298
20231102,145000,93344705000,172300,172100,172400,172000,6005
20231102,144900,92310990100,172000,172100,172100,172000,693
20231102,144800,92191784800,172100,172000,172100,172000,659
20231102,144700,92078423200,172100,172100,172100,172000,576
20231102,144600,91979322500,172100,172100,172100,172000,481
20231102,144500,91896575600,172100,172200,172200,172000,974
20231102,144400,91728974300,172200,172100,172200,172100,354
20231102,144300,91668040000,172200,172200,172200,172000,450
20231102,144200,91590588700,172200,172200,172200,172100,634
20231102,144100,91481466300,172100,172100,172200,172100,436
20231102,144000,91406420400,172200,172200,172200,172100,508
20231102,143900,91318972100,172100,172100,172200,172100,2562
20231102,143800,90878028000,172100,172100,172200,172000,1201
20231102,143700,90671327600,172200,172200,172200,172100,1474
20231102,143600,90417635600,172200,172200,172200,172100,646
20231102,143500,90306449700,172100,172100,172200,172100,373
20231102,143400,90242245000,172100,172400,172400,172100,1061
20231102,143300,90059515700,172300,172500,172500,172300,1770
20231102,143200,89754394400,172400,172400,172500,172400,443
20231102,143100,89678002200,172500,172500,172600,172500,758
20231102,143000,89547243300,172500,172600,172600,172500,419
20231102,142900,89474951900,172500,172600,172600,172500,1045
20231102,142800,89294673200,172500,172600,172600,172500,294
20231102,142700,89243950900,172600,172600,172600,172500,366
20231102,142600,89180786800,172500,172600,172600,172500,708
20231102,142500,89058637800,172500,172600,172600,172500,921
20231102,142400,88899694600,172500,172500,172600,172500,366
20231102,142300,88836549500,172600,172600,172600,172500,199
20231102,142200,88802203400,172500,172600,172600,172500,205
20231102,142100,88766836100,172600,172500,172600,172500,2715
20231102,142000,88298386100,172500,172500,172500,172400,484
20231102,141900,88214910100,172500,172600,172600,172500,805
20231102,141800,88076041300,172600,172600,172600,172500,301
20231102,141700,88024092300,172500,172700,172700,172500,418
20231102,141600,87951947300,172700,172600,172700,172500,2783
20231102,141500,87471592400,172600,172600,172600,172500,459
20231102,141400,87392378300,172600,172600,172600,172500,735
20231102,141300,87265538600,172600,172600,172600,172500,91
20231102,141200,87249834000,172600,172600,172600,172500,202
20231102,141100,87214977600,172600,172400,172600,172400,3422
20231102,141000,86624883300,172400,172400,172400,172300,776
20231102,140900,86491173000,172400,172400,172400,172300,539
20231102,140800,86398283300,172400,172300,172400,172300,349
20231102,140700,86338133600,172300,172400,172400,172300,801
20231102,140600,86200058300,172400,172400,172400,172300,330
20231102,140500,86143189000,172400,172400,172400,172300,192
20231102,140400,86110095600,172400,172300,172400,172200,1079
20231102,140300,85924154000,172300,172000,172300,172000,1780
20231102,140200,85617621500,172100,172400,172400,172000,13950
20231102,140100,83217290400,172300,172400,172400,172300,401
20231102,140000,83148188000,172400,172400,172400,172300,431
20231102,135900,83073915400,172300,172300,172400,172300,282
20231102,135800,83025314400,172400,172200,172400,172200,2556
20231102,135700,82584998700,172200,172100,172300,172000,4535
20231102,135600,81804416100,172200,172100,172200,172100,572
20231102,135500,81705961600,172200,172100,172200,172100,1895
20231102,135400,81379826500,172100,172200,172200,172100,1170
20231102,135300,81178454700,172200,172100,172200,172100,1246
20231102,135200,80963958300,172200,172200,172300,172100,2709
20231102,135100,80497476200,172200,172300,172300,172200,975
20231102,135000,80329502100,172200,172300,172300,172200,796
20231102,134900,80192375700,172300,172200,172300,172200,606
20231102,134800,80088006900,172300,172300,172300,172200,651
20231102,134700,79975860900,172300,172200,172300,172200,503
20231102,134600,79889222400,172300,172300,172300,172200,499
20231102,134500,79803278000,172300,172300,172300,172200,571
20231102,134400,79704940100,172200,172300,172300,172200,634
20231102,134300,79595735700,172300,172300,172300,172200,473
20231102,134200,79514274900,172300,172400,172400,172200,524
20231102,134100,79423980200,172300,172300,172400,172300,537
20231102,134000,79331446200,172300,172500,172500,172300,1758
20231102,133900,79028450600,172400,172400,172500,172400,588
20231102,133800,78927064200,172400,172500,172500,172400,287
20231102,133700,78877568800,172500,172500,172500,172400,363
20231102,133600,78814976900,172500,172400,172500,172400,1260
20231102,133500,78597738900,172500,172500,172500,172400,316
20231102,133400,78543248000,172500,172400,172500,172400,1080
20231102,133300,78357046000,172400,172500,172500,172400,241
20231102,133200,78315474400,172400,172500,172500,172400,444
20231102,133100,78238889000,172500,172600,172600,172400,693
20231102,133000,78119340600,172600,172800,172800,172600,1436
20231102,132900,77871373200,172800,172800,172800,172700,311
20231102,132800,77817640000,172700,172700,172800,172600,2031
20231102,132700,77466872600,172700,172700,172700,172600,500
20231102,132600,77380553600,172700,172700,172700,172600,401
20231102,132500,77311317000,172600,172800,172800,172600,1386
20231102,132400,77071957700,172800,172600,172800,172500,380
20231102,132300,77006317900,172600,172400,172600,172300,2531
20231102,132200,76569844800,172300,172400,172400,172300,198
20231102,132100,76535718000,172300,172200,172400,172200,3177
20231102,132000,75988298500,172200,172300,172300,172200,309
20231102,131900,75935074100,172300,172200,172300,172200,1272
20231102,131800,75716026200,172200,172300,172300,172200,858
20231102,131700,75568257600,172200,172300,172300,172200,938
20231102,131600,75406670600,172200,172300,172400,172200,842
20231102,131500,75261608100,172300,172300,172400,172300,719
20231102,131400,75137711900,172300,172300,172400,172300,1483
20231102,131300,74882157100,172400,172300,172400,172300,406
20231102,131200,74812181200,172300,172300,172400,172300,637
20231102,131100,74702418500,172400,172500,172500,172400,454
20231102,131000,74624142200,172400,172400,172500,172400,953
20231102,130900,74459842900,172500,172400,172500,172400,348
20231102,130800,74399836500,172500,172500,172600,172400,2049
20231102,130700,74046428500,172500,172600,172600,172500,245
20231102,130600,74004163600,172500,172600,172600,172500,320
20231102,130500,73948957300,172500,172600,172700,172500,865
20231102,130400,73799654000,172600,172700,172700,172600,287
20231102,130300,73750112000,172700,172800,172800,172600,1010
20231102,130200,73575689600,172700,172700,172800,172700,752
20231102,130100,73445812800,172700,172700,172800,172700,385
20231102,130000,73379315500,172700,172700,172800,172700,916
20231102,125900,73221043000,172700,172800,172800,172700,189
20231102,125800,73188393300,172800,172700,172800,172700,413
20231102,125700,73117042200,172800,172800,172800,172700,983
20231102,125600,72947190400,172700,172800,172900,172700,1307
20231102,125500,72721359700,172800,172800,172900,172800,200
20231102,125400,72686790000,172900,172900,172900,172800,344
20231102,125300,72627322300,172900,172900,172900,172800,124
20231102,125200,72605883200,172900,173000,173000,172800,382
20231102,125100,72539832500,173000,172800,173000,172800,1237
20231102,125000,72325924200,172900,172900,172900,172800,513
20231102,124900,72237227800,172900,172900,173000,172800,276
20231102,124800,72189510300,172900,172800,172900,172700,2471
20231102,124700,71762504200,172800,172700,172800,172700,165
20231102,124600,71733997300,172700,172700,172800,172700,207
20231102,124500,71698236200,172800,172800,172800,172700,167
20231102,124400,71669382100,172700,172800,172800,172700,168
20231102,124300,71640359800,172800,172700,172800,172700,245
20231102,124200,71598025000,172800,172700,172800,172700,184
20231102,124100,71566233200,172700,172800,172900,172600,915
20231102,124000,71408148100,172800,172600,172900,172500,3824
20231102,123900,70747838200,172600,172500,172600,172500,180
20231102,123800,70716773000,172500,172700,172700,172500,894
20231102,123700,70562482100,172600,172800,172800,172600,495
20231102,123600,70476994900,172700,172700,172800,172700,309
20231102,123500,70423622000,172700,172700,172800,172600,1002
20231102,123400,70250584200,172700,172900,172900,172600,6292
20231102,123300,69163942000,172900,172900,173000,172800,1376
20231102,123200,68926024900,173000,173000,173000,172900,221
20231102,123100,68887807600,172900,172900,173000,172900,205
20231102,123000,68852357300,172900,172900,173000,172900,621
20231102,122900,68744976100,172900,173000,173000,172900,327
20231102,122800,68688423300,173000,172900,173000,172900,305
20231102,122700,68635683700,173000,173000,173000,172900,397
20231102,122600,68567036000,172900,173000,173000,172900,597
20231102,122500,68463808400,172900,172900,173000,172900,140
20231102,122400,68439600400,173000,173000,173000,172900,153
20231102,122300,68413136900,173000,173000,173000,172900,539
20231102,122200,68319935500,173000,173200,173200,172900,820
20231102,122100,68178019300,173100,172900,173300,172900,3949
20231102,122000,67494624600,173000,173000,173000,172900,308
20231102,121900,67441350300,172900,173000,173000,172900,322
20231102,121800,67385673400,173000,173100,173100,173000,361
20231102,121700,67323213300,173000,173000,173100,173000,390
20231102,121600,67255735600,173000,173000,173100,173000,124
20231102,121500,67234280000,173000,173200,173200,173000,1536
20231102,121400,66968407700,173200,173200,173200,173100,206
20231102,121300,66932735800,173100,173200,173200,173100,146
20231102,121200,66907459900,173200,173100,173200,173100,290
20231102,121100,66857250900,173200,173200,173200,173100,73
20231102,121000,66844607900,173200,173000,173200,172900,2838
20231102,120900,66353568800,172900,172900,173000,172900,764
20231102,120800,66221461900,173000,173100,173100,173000,1211
20231102,120700,66011949100,173100,173200,173200,173000,2313
20231102,120600,65611512700,173200,173200,173200,173100,196
20231102,120500,65577573500,173200,173200,173200,173100,605
20231102,120400,65472796700,173100,173200,173200,173100,376
20231102,120300,65407694900,173100,173100,173200,173100,275
20231102,120200,65360078500,173100,173200,173200,173100,147
20231102,120100,65334624700,173100,173100,173200,173100,107
20231102,120000,65316093300,173200,173200,173200,173100,511
20231102,115900,65227601400,173200,173100,173200,173100,565
20231102,115800,65129763800,173200,173100,173200,173100,169
20231102,115700,65100506200,173100,173200,173200,173100,189
20231102,115600,65067781000,173200,173200,173200,173100,237
20231102,115500,65026733900,173200,173100,173200,173100,404
20231102,115400,64956763900,173200,173200,173200,173100,402
20231102,115300,64887154300,173100,173200,173200,173100,542
20231102,115200,64793316600,173200,173100,173200,173100,109
20231102,115100,64774443700,173200,173300,173300,173000,1196
20231102,115000,64567385900,173300,173000,173300,172900,3138
20231102,114900,64024367900,173100,173000,173100,173000,430
20231102,114800,63949970400,173100,173300,173300,173100,971
20231102,114700,63781808300,173200,173300,173300,173200,237
20231102,114600,63740750700,173200,173200,173300,173200,212
20231102,114500,63704027800,173200,173300,173300,173200,276
20231102,114400,63656206700,173200,173400,173400,173200,544
20231102,114300,63561915400,173300,173300,173500,173300,471
20231102,114200,63480264300,173300,173200,173400,173100,1095
20231102,114100,63290468000,173200,173100,173400,173100,1485
20231102,114000,63033240900,173200,173100,173200,173100,150
20231102,113900,63007263000,173100,173200,173200,173100,662
20231102,113800,62892627900,173200,173100,173200,173100,399
20231102,113700,62823526200,173200,173100,173300,172900,4834
20231102,113600,61987061900,173000,173200,173200,173000,2088
20231102,113500,61625660900,173100,173200,173200,173100,353
20231102,113400,61564540200,173200,173300,173300,173200,1391
20231102,113300,61323585500,173300,173400,173400,173200,950
20231102,113200,61158960500,173400,173400,173400,173300,734
20231102,113100,61031745800,173400,173300,173400,173200,1786
20231102,113000,60722242400,173300,173300,173400,173200,315
20231102,112900,60667658700,173300,173500,173500,173300,1203
20231102,112800,60459092400,173400,173500,173600,173400,899
20231102,112700,60303105600,173600,173600,173700,173500,467
20231102,112600,60222029600,173700,173600,173700,173500,315
20231102,112500,60167335500,173700,173600,173800,173500,1903
20231102,112400,59836913100,173600,173600,173600,173500,262
20231102,112300,59791432300,173600,173500,173600,173500,138
20231102,112200,59767482600,173600,173500,173600,173500,413
20231102,112100,59695820500,173600,173900,173900,173600,2679
20231102,112000,59230306700,173900,173900,173900,173800,558
20231102,111900,59133281200,173900,173800,174000,173700,1282
20231102,111800,58910393700,173800,173700,173900,173600,2067
20231102,111700,58551126200,173700,173700,173700,173600,403
20231102,111600,58481142400,173600,173700,173700,173600,109
20231102,111500,58462216800,173700,173700,173800,173600,473
20231102,111400,58380057500,173700,173600,173700,173500,305
20231102,111300,58327104500,173600,173500,173800,173400,1144
20231102,111200,58128536400,173500,173300,173500,173300,2447
20231102,111100,57704283100,173300,173700,173700,173200,3957
20231102,111000,57017639900,173800,173800,173800,173700,397
20231102,110900,56948676400,173800,173800,173800,173700,193
20231102,110800,56915146100,173800,173700,173800,173700,567
20231102,110700,56816648200,173700,174100,174100,173600,6023
20231102,110600,55769456800,174000,174100,174100,174000,880
20231102,110500,55616272300,174100,174100,174200,174000,2287
20231102,110400,55218126300,174200,174400,174400,174100,2770
20231102,110300,54735413100,174400,174400,174400,174300,771
20231102,110200,54600951900,174400,174600,174600,174400,835
20231102,110100,54455281000,174600,174600,174700,174500,2934
20231102,110000,53943078000,174600,174600,174700,174600,75
20231102,105900,53929976800,174700,174700,174700,174600,670
20231102,105800,53812937700,174700,174700,174800,174600,2068
20231102,105700,53451761500,174700,174600,174800,174600,1767
20231102,105600,53143071800,174700,174700,174700,174600,786
20231102,105500,53005810400,174700,174600,174700,174500,1118
20231102,105400,52810599700,174600,174500,174600,174500,434
20231102,105300,52734844900,174600,174600,174600,174500,361
20231102,105200,52671826200,174600,174700,174700,174600,1312
20231102,105100,52442683900,174600,174700,174700,174600,358
20231102,105000,52380146700,174700,174700,174700,174600,341
20231102,104900,52320574600,174700,174700,174700,174600,244
20231102,104800,52277949600,174700,174700,174700,174600,654
20231102,104700,52163699800,174700,174600,174900,174500,2079
20231102,104600,51800463100,174600,174600,174700,174500,577
20231102,104500,51699715700,174700,174700,174700,174500,996
20231102,104400,51525802400,174700,174600,174700,174500,1692
20231102,104300,51230361400,174700,174400,174700,174400,4608
20231102,104200,50426171000,174500,174400,174500,174300,1356
20231102,104100,50189671300,174400,174400,174400,174300,770
20231102,104000,50055403100,174400,174400,174400,174300,709
20231102,103900,49931771500,174400,174300,174400,174300,364
20231102,103800,49868297300,174400,174100,174400,174000,2316
20231102,103700,49464805300,174100,174100,174100,174000,3426
20231102,103600,48868353700,174000,174100,174100,174000,1669
20231102,103500,48577917100,174100,174100,174100,174000,374
20231102,103400,48512810600,174100,174400,174400,174000,3096
20231102,103300,47973551700,174300,174400,174400,174300,679
20231102,103200,47855179800,174400,174400,174400,174300,448
20231102,103100,47777060500,174300,174200,174400,174200,1268
20231102,103000,47556033500,174200,174200,174300,174200,263
20231102,102900,47510194400,174300,174200,174300,174100,1713
20231102,102800,47211771900,174200,174200,174200,174100,262
20231102,102700,47166138100,174200,174200,174200,174100,933
20231102,102600,47003618000,174200,174300,174400,174100,1754
20231102,102500,46697901700,174300,174400,174400,174300,541
20231102,102400,46603592700,174400,174200,174400,174100,2070
20231102,102300,46242891200,174200,174100,174200,174100,225
20231102,102200,46203703100,174200,174200,174200,174100,94
20231102,102100,46187330600,174200,174100,174200,174000,1498
20231102,102000,45926513200,174100,174200,174300,174000,2611
20231102,101900,45471714400,174200,174300,174300,174200,323
20231102,101800,45415442700,174300,174300,174300,174200,118
20231102,101700,45394881500,174300,174100,174300,174000,2651
20231102,101600,44933301300,174100,174100,174100,174000,246
20231102,101500,44890481200,174100,174000,174100,174000,500
20231102,101400,44803458800,174100,174400,174400,174000,2838
20231102,101300,44308941100,174300,174300,174400,174300,353
20231102,101200,44247410900,174300,174200,174400,174200,2825
20231102,101100,43755034200,174300,174300,174300,174200,244
20231102,101000,43712523300,174300,174300,174300,174200,852
20231102,100900,43564042500,174200,174200,174300,174100,1044
20231102,100800,43382189100,174100,174100,174200,174000,1640
20231102,100700,43096672000,174100,174100,174200,174000,1459
20231102,100600,42842714200,174200,174200,174300,174200,6918
20231102,100500,41637585300,174300,174200,174300,174200,385
20231102,100400,41570484600,174300,174200,174300,174200,2583
20231102,100300,41120325600,174200,174300,174300,174200,2085
20231102,100200,40756922100,174300,174400,174400,174300,444
20231102,100100,40679523600,174300,174300,174400,174300,966
20231102,100000,40511096500,174300,174600,174600,174300,1802
20231102,095900,40196819600,174500,174800,174900,174500,2937
20231102,095800,39683530500,174900,175000,175000,174800,2161
20231102,095700,39305597100,174900,175000,175100,174900,1574
20231102,095600,39030149300,175000,175000,175100,175000,388
20231102,095500,38962228900,175000,174700,175100,174700,6777
20231102,095400,37776572300,174700,174800,174900,174700,1489
20231102,095300,37516289700,174800,174700,174900,174500,2657
20231102,095200,37052065900,174800,174900,175100,174600,6077
20231102,095100,35989084000,174900,174800,174900,174800,1477
20231102,095000,35730760500,174900,174600,174900,174500,2306
20231102,094900,35328067900,174500,174500,174600,174400,1257
20231102,094800,35108699400,174400,174600,174600,174300,1639
20231102,094700,34822775100,174500,174800,174800,174400,1668
20231102,094600,34531665200,174800,174700,174900,174700,1144
20231102,094500,34331691200,174700,174800,175000,174700,4508
20231102,094400,33543361600,174900,174900,174900,174800,870
20231102,094300,33391207200,174900,174800,174900,174700,868
20231102,094200,33239445900,174800,174800,174900,174700,1007
20231102,094100,33063385200,174900,174800,174900,174700,2415
20231102,094000,32641169600,174700,174700,174800,174600,5398
20231102,093900,31698343500,174600,174700,174700,174600,1091
20231102,093800,31507754600,174600,174700,174700,174600,970
20231102,093700,31338326000,174700,174600,174700,174500,3007
20231102,093600,30813298600,174600,174300,174600,174300,3498
20231102,093500,30203144700,174300,174300,174500,174200,3467
20231102,093400,29598643200,174300,174300,174400,174200,2007
20231102,093300,29248711500,174300,174400,174500,174200,1819
20231102,093200,28931602400,174400,174400,174600,174400,1411
20231102,093100,28685425300,174400,174400,174500,174400,1822
20231102,093000,28367582000,174400,174500,174600,174400,1948
20231102,092900,28027643000,174600,174500,174600,174500,1130
20231102,092800,27830357800,174500,174800,174900,174500,2072
20231102,092700,27468370200,174800,175000,175100,174600,4083
20231102,092600,26754489800,175100,174900,175100,174900,5043
20231102,092500,25872043300,175000,174800,175000,174800,4841
20231102,092400,25025488700,174700,174800,174800,174700,1278
20231102,092300,24802163700,174800,174800,175000,174700,4324
20231102,092200,24045961100,174900,174400,174900,174400,7752
20231102,092100,22691940800,174400,174300,174500,174300,3115
20231102,092000,22148784200,174300,174600,174600,174200,1413
20231102,091900,21902406500,174500,174700,174800,174400,2273
20231102,091800,21505421500,174600,174300,174900,174200,10160
20231102,091700,19731597200,174300,174000,174300,173800,6339
20231102,091600,18628419600,174000,173900,174100,173900,2555
20231102,091500,18183845000,173900,173700,174100,173600,9376
20231102,091400,16553287100,173700,173800,173900,173700,2473
20231102,091300,16123510300,173700,173300,173800,173200,7513
20231102,091200,14819777500,173200,173100,173300,172900,4188
20231102,091100,14094758300,173100,173100,173300,173000,2140
20231102,091000,13724179300,173000,172900,173300,172800,6153
20231102,090900,12659015300,172800,172800,173000,172700,2224
20231102,090800,12274529300,172800,172900,172900,172700,3880
20231102,090700,11604028400,172900,173000,173200,172800,6902
20231102,090600,10409591800,173000,172800,173000,172800,6031
20231102,090500,9366884600,172800,172300,172900,172200,8443
20231102,090400,7909870800,172300,171700,172300,171700,5225
20231102,090300,7011282500,171800,172100,172200,171800,5952
20231102,090200,5987316700,172100,171800,172100,171500,9415
20231102,090100,4369770200,171900,172200,172200,171800,8551
20231102,090000,2899215500,172200,172000,172700,172000,16845