KissMeData/064760/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,193900,3231965500,81800,81800,81800,81800,1131
20231113,193800,3231965500,81800,81800,81800,81800,0
20231113,193700,3231965500,81800,81800,81800,81800,0
20231113,193600,3231965500,81800,81800,81800,81800,0
20231113,193500,3231965500,81800,81800,81800,81800,0
20231113,193400,3231965500,81800,81800,81800,81800,0
20231113,193300,3231965500,81800,81800,81800,81800,0
20231113,193200,3231965500,81800,81800,81800,81800,0
20231113,193100,3231965500,81800,81800,81800,81800,0
20231113,193000,3231965500,81800,81800,81800,81800,0
20231113,192900,3231965500,81800,81800,81800,81800,0
20231113,192800,3231965500,81800,81800,81800,81800,0
20231113,192700,3231965500,81800,81800,81800,81800,0
20231113,192600,3231965500,81800,81800,81800,81800,0
20231113,192500,3231965500,81800,81800,81800,81800,0
20231113,192400,3231965500,81800,81800,81800,81800,0
20231113,192300,3231965500,81800,81800,81800,81800,0
20231113,192200,3231965500,81800,81800,81800,81800,0
20231113,192100,3231965500,81800,81800,81800,81800,0
20231113,192000,3231965500,81800,81800,81800,81800,0
20231113,191900,3231965500,81800,81800,81800,81800,0
20231113,191800,3231965500,81800,81800,81800,81800,0
20231113,191700,3231965500,81800,81800,81800,81800,0
20231113,191600,3231965500,81800,81800,81800,81800,0
20231113,191500,3231965500,81800,81800,81800,81800,0
20231113,191400,3231965500,81800,81800,81800,81800,0
20231113,191300,3231965500,81800,81800,81800,81800,0
20231113,191200,3231965500,81800,81800,81800,81800,0
20231113,191100,3231965500,81800,81800,81800,81800,0
20231113,191000,3231965500,81800,81800,81800,81800,0
20231113,190900,3231965500,81800,81800,81800,81800,1131
20231113,190800,3231965500,81800,81800,81800,81800,0
20231113,190700,3231965500,81800,81800,81800,81800,0
20231113,190600,3231965500,81800,81800,81800,81800,0
20231113,190500,3231965500,81800,81800,81800,81800,0
20231113,190400,3231965500,81800,81800,81800,81800,0
20231113,190300,3231965500,81800,81800,81800,81800,0
20231113,190200,3231965500,81800,81800,81800,81800,0
20231113,190100,3231965500,81800,81800,81800,81800,0
20231113,190000,3231965500,81800,81800,81800,81800,0
20231113,185900,3231965500,81800,81800,81800,81800,0
20231113,185800,3231965500,81800,81800,81800,81800,0
20231113,185700,3231965500,81800,81800,81800,81800,0
20231113,185600,3231965500,81800,81800,81800,81800,0
20231113,185500,3231965500,81800,81800,81800,81800,0
20231113,185400,3231965500,81800,81800,81800,81800,0
20231113,185300,3231965500,81800,81800,81800,81800,0
20231113,185200,3231965500,81800,81800,81800,81800,0
20231113,185100,3231965500,81800,81800,81800,81800,0
20231113,185000,3231965500,81800,81800,81800,81800,0
20231113,184900,3231965500,81800,81800,81800,81800,0
20231113,184800,3231965500,81800,81800,81800,81800,0
20231113,184700,3231965500,81800,81800,81800,81800,0
20231113,184600,3231965500,81800,81800,81800,81800,0
20231113,184500,3231965500,81800,81800,81800,81800,0
20231113,184400,3231965500,81800,81800,81800,81800,0
20231113,184300,3231965500,81800,81800,81800,81800,0
20231113,184200,3231965500,81800,81800,81800,81800,0
20231113,184100,3231965500,81800,81800,81800,81800,0
20231113,184000,3231965500,81800,81800,81800,81800,0
20231113,183900,3231965500,81800,81800,81800,81800,1131
20231113,183800,3231965500,81800,81800,81800,81800,0
20231113,183700,3231965500,81800,81800,81800,81800,0
20231113,183600,3231965500,81800,81800,81800,81800,0
20231113,183500,3231965500,81800,81800,81800,81800,0
20231113,183400,3231965500,81800,81800,81800,81800,0
20231113,183300,3231965500,81800,81800,81800,81800,0
20231113,183200,3231965500,81800,81800,81800,81800,0
20231113,183100,3231965500,81800,81800,81800,81800,0
20231113,183000,3231965500,81800,81800,81800,81800,0
20231113,182900,3231965500,81800,81800,81800,81800,0
20231113,182800,3231965500,81800,81800,81800,81800,0
20231113,182700,3231965500,81800,81800,81800,81800,0
20231113,182600,3231965500,81800,81800,81800,81800,0
20231113,182500,3231965500,81800,81800,81800,81800,0
20231113,182400,3231965500,81800,81800,81800,81800,0
20231113,182300,3231965500,81800,81800,81800,81800,0
20231113,182200,3231965500,81800,81800,81800,81800,0
20231113,182100,3231965500,81800,81800,81800,81800,0
20231113,182000,3231965500,81800,81800,81800,81800,0
20231113,181900,3231965500,81800,81800,81800,81800,0
20231113,181800,3231965500,81800,81800,81800,81800,0
20231113,181700,3231965500,81800,81800,81800,81800,0
20231113,181600,3231965500,81800,81800,81800,81800,0
20231113,181500,3231965500,81800,81800,81800,81800,0
20231113,181400,3231965500,81800,81800,81800,81800,0
20231113,181300,3231965500,81800,81800,81800,81800,0
20231113,181200,3231965500,81800,81800,81800,81800,0
20231113,181100,3231965500,81800,81800,81800,81800,0
20231113,181000,3231965500,81800,81800,81800,81800,0
20231113,180900,3231965500,81800,81800,81800,81800,1131
20231113,180800,3231965500,81800,81800,81800,81800,0
20231113,180700,3231965500,81800,81800,81800,81800,0
20231113,180600,3231965500,81800,81800,81800,81800,0
20231113,180500,3231965500,81800,81800,81800,81800,0
20231113,180400,3231965500,81800,81800,81800,81800,0
20231113,180300,3231965500,81800,81800,81800,81800,0
20231113,180200,3231965500,81800,81800,81800,81800,0
20231113,180100,3231965500,81800,81800,81800,81800,0
20231113,180000,3231965500,81800,81800,81800,81800,0
20231113,175900,3231965500,81800,81800,81800,81800,0
20231113,175800,3231965500,81800,81800,81800,81800,0
20231113,175700,3231965500,81800,81800,81800,81800,0
20231113,175600,3231965500,81800,81800,81800,81800,0
20231113,175500,3231965500,81800,81800,81800,81800,0
20231113,175400,3231965500,81800,81800,81800,81800,0
20231113,175300,3231965500,81800,81800,81800,81800,0
20231113,175200,3231965500,81800,81800,81800,81800,0
20231113,175100,3231965500,81800,81800,81800,81800,0
20231113,175000,3231965500,81800,81800,81800,81800,0
20231113,174900,3231965500,81800,81800,81800,81800,0
20231113,174800,3231965500,81800,81800,81800,81800,0
20231113,174700,3231965500,81800,81800,81800,81800,0
20231113,174600,3231965500,81800,81800,81800,81800,0
20231113,174500,3231965500,81800,81800,81800,81800,0
20231113,174400,3231965500,81800,81800,81800,81800,0
20231113,174300,3231965500,81800,81800,81800,81800,0
20231113,174200,3231965500,81800,81800,81800,81800,0
20231113,174100,3231965500,81800,81800,81800,81800,0
20231113,174000,3231965500,81800,81800,81800,81800,0
20231113,173900,3231965500,81800,81800,81800,81800,1131
20231113,173800,3231965500,81800,81800,81800,81800,0
20231113,173700,3231965500,81800,81800,81800,81800,0
20231113,173600,3231965500,81800,81800,81800,81800,0
20231113,173500,3231965500,81800,81800,81800,81800,0
20231113,173400,3231965500,81800,81800,81800,81800,0
20231113,173300,3231965500,81800,81800,81800,81800,0
20231113,173200,3231965500,81800,81800,81800,81800,0
20231113,173100,3231965500,81800,81800,81800,81800,0
20231113,173000,3231965500,81800,81800,81800,81800,0
20231113,172900,3231965500,81800,81800,81800,81800,0
20231113,172800,3231965500,81800,81800,81800,81800,0
20231113,172700,3231965500,81800,81800,81800,81800,0
20231113,172600,3231965500,81800,81800,81800,81800,0
20231113,172500,3231965500,81800,81800,81800,81800,0
20231113,172400,3231965500,81800,81800,81800,81800,0
20231113,172300,3231965500,81800,81800,81800,81800,0
20231113,172200,3231965500,81800,81800,81800,81800,0
20231113,172100,3231965500,81800,81800,81800,81800,0
20231113,172000,3231965500,81800,81800,81800,81800,0
20231113,171900,3231965500,81800,81800,81800,81800,0
20231113,171800,3231965500,81800,81800,81800,81800,0
20231113,171700,3231965500,81800,81800,81800,81800,0
20231113,171600,3231965500,81800,81800,81800,81800,0
20231113,171500,3231965500,81800,81800,81800,81800,0
20231113,171400,3231965500,81800,81800,81800,81800,0
20231113,171300,3231965500,81800,81800,81800,81800,0
20231113,171200,3231965500,81800,81800,81800,81800,0
20231113,171100,3231965500,81800,81800,81800,81800,0
20231113,171000,3231965500,81800,81800,81800,81800,0
20231113,170900,3231965500,81800,81800,81800,81800,1131
20231113,170800,3231965500,81800,81800,81800,81800,0
20231113,170700,3231965500,81800,81800,81800,81800,0
20231113,170600,3231965500,81800,81800,81800,81800,0
20231113,170500,3231965500,81800,81800,81800,81800,0
20231113,170400,3231965500,81800,81800,81800,81800,0
20231113,170300,3231965500,81800,81800,81800,81800,0
20231113,170200,3231965500,81800,81800,81800,81800,0
20231113,170100,3231965500,81800,81800,81800,81800,0
20231113,170000,3231965500,81800,81800,81800,81800,0
20231113,165900,3231965500,81800,81800,81800,81800,0
20231113,165800,3231965500,81800,81800,81800,81800,0
20231113,165700,3231965500,81800,81800,81800,81800,0
20231113,165600,3231965500,81800,81800,81800,81800,0
20231113,165500,3231965500,81800,81800,81800,81800,0
20231113,165400,3231965500,81800,81800,81800,81800,0
20231113,165300,3231965500,81800,81800,81800,81800,0
20231113,165200,3231965500,81800,81800,81800,81800,0
20231113,165100,3231965500,81800,81800,81800,81800,0
20231113,165000,3231965500,81800,81800,81800,81800,0
20231113,164900,3231965500,81800,81800,81800,81800,0
20231113,164800,3231965500,81800,81800,81800,81800,0
20231113,164700,3231965500,81800,81800,81800,81800,0
20231113,164600,3231965500,81800,81800,81800,81800,0
20231113,164500,3231965500,81800,81800,81800,81800,0
20231113,164400,3231965500,81800,81800,81800,81800,0
20231113,164300,3231965500,81800,81800,81800,81800,0
20231113,164200,3231965500,81800,81800,81800,81800,0
20231113,164100,3231965500,81800,81800,81800,81800,0
20231113,164000,3231965500,81800,81800,81800,81800,0
20231113,163900,3231965500,81800,81800,81800,81800,1131
20231113,163800,3231965500,81800,81800,81800,81800,0
20231113,163700,3231965500,81800,81800,81800,81800,0
20231113,163600,3231965500,81800,81800,81800,81800,0
20231113,163500,3231965500,81800,81800,81800,81800,0
20231113,163400,3231965500,81800,81800,81800,81800,0
20231113,163300,3231965500,81800,81800,81800,81800,0
20231113,163200,3231965500,81800,81800,81800,81800,0
20231113,163100,3231965500,81800,81800,81800,81800,0
20231113,163000,3231965500,81800,81800,81800,81800,0
20231113,162900,3231965500,81800,81800,81800,81800,0
20231113,162800,3231965500,81800,81800,81800,81800,0
20231113,162700,3231965500,81800,81800,81800,81800,0
20231113,162600,3231965500,81800,81800,81800,81800,0
20231113,162500,3231965500,81800,81800,81800,81800,0
20231113,162400,3231965500,81800,81800,81800,81800,0
20231113,162300,3231965500,81800,81800,81800,81800,0
20231113,162200,3231965500,81800,81800,81800,81800,0
20231113,162100,3231965500,81800,81800,81800,81800,0
20231113,162000,3231965500,81800,81800,81800,81800,0
20231113,161900,3231965500,81800,81800,81800,81800,0
20231113,161800,3231965500,81800,81800,81800,81800,0
20231113,161700,3231965500,81800,81800,81800,81800,0
20231113,161600,3231965500,81800,81800,81800,81800,0
20231113,161500,3231965500,81800,81800,81800,81800,0
20231113,161400,3231965500,81800,81800,81800,81800,0
20231113,161300,3231965500,81800,81800,81800,81800,0
20231113,161200,3231965500,81800,81800,81800,81800,0
20231113,161100,3231965500,81800,81800,81800,81800,0
20231113,161000,3231965500,81800,81800,81800,81800,0
20231113,160900,3231965500,81800,81800,81800,81800,1131
20231113,160800,3231965500,81800,81800,81800,81800,0
20231113,160700,3231965500,81800,81800,81800,81800,0
20231113,160600,3231965500,81800,81800,81800,81800,0
20231113,160500,3231965500,81800,81800,81800,81800,0
20231113,160400,3231965500,81800,81800,81800,81800,0
20231113,160300,3231965500,81800,81800,81800,81800,0
20231113,160200,3231965500,81800,81800,81800,81800,0
20231113,160100,3231965500,81800,81800,81800,81800,0
20231113,160000,3231965500,81800,81800,81800,81800,0
20231113,155900,3231965500,81800,81800,81800,81800,0
20231113,155800,3231965500,81800,81800,81800,81800,0
20231113,155700,3231965500,81800,81800,81800,81800,0
20231113,155600,3231965500,81800,81800,81800,81800,0
20231113,155500,3231965500,81800,81800,81800,81800,0
20231113,155400,3231965500,81800,81800,81800,81800,0
20231113,155300,3231965500,81800,81800,81800,81800,0
20231113,155200,3231965500,81800,81800,81800,81800,0
20231113,155100,3231965500,81800,81800,81800,81800,0
20231113,155000,3231965500,81800,81800,81800,81800,0
20231113,154900,3231965500,81800,81800,81800,81800,0
20231113,154800,3231965500,81800,81800,81800,81800,0
20231113,154700,3231965500,81800,81800,81800,81800,0
20231113,154600,3231965500,81800,81800,81800,81800,0
20231113,154500,3231965500,81800,81800,81800,81800,0
20231113,154400,3231965500,81800,81800,81800,81800,0
20231113,154300,3231965500,81800,81800,81800,81800,0
20231113,154200,3231965500,81800,81800,81800,81800,0
20231113,154100,3231965500,81800,81800,81800,81800,0
20231113,154000,3231965500,81800,81800,81800,81800,0
20231113,153900,3231965500,81800,81800,81800,81800,1131
20231113,153800,3231965500,81800,81800,81800,81800,0
20231113,153700,3231965500,81800,81800,81800,81800,0
20231113,153600,3231965500,81800,81800,81800,81800,0
20231113,153500,3231965500,81800,81800,81800,81800,0
20231113,153400,3231965500,81800,81800,81800,81800,0
20231113,153300,3231965500,81800,81800,81800,81800,0
20231113,153200,3231965500,81800,81800,81800,81800,0
20231113,153100,3231965500,81800,81800,81800,81800,0
20231113,153000,3231965500,81800,81800,81800,81800,1131
20231113,152900,3139449700,82000,82000,82000,82000,0
20231113,152800,3139449700,82000,82000,82000,82000,0
20231113,152700,3139449700,82000,82000,82000,82000,0
20231113,152600,3139449700,82000,82000,82000,82000,0
20231113,152500,3139449700,82000,82000,82000,82000,0
20231113,152400,3139449700,82000,82000,82000,82000,0
20231113,152300,3139449700,82000,82000,82000,82000,0
20231113,152200,3139449700,82000,82000,82000,82000,0
20231113,152100,3139449700,82000,82000,82000,82000,0
20231113,152000,3139449700,82000,82000,82000,82000,0
20231113,151900,3139449700,82000,81900,82400,81800,247
20231113,151800,3119196100,81900,82000,82000,81800,71
20231113,151700,3113378300,82000,82000,82000,81800,139
20231113,151600,3101990000,82000,82000,82000,81900,263
20231113,151500,3080425700,82000,82000,82000,81900,152
20231113,151400,3067963300,82000,81900,82000,81900,245
20231113,151300,3047874100,81900,82000,82000,81900,344
20231113,151200,3019666800,82000,82000,82000,81900,149
20231113,151100,3007449100,82000,82000,82000,81900,148
20231113,151000,2995317000,82000,81900,82000,81900,336
20231113,150900,2967766600,82000,82400,82500,82000,644
20231113,150800,2914883700,82300,82200,82400,82100,177
20231113,150700,2900327300,82200,82000,82500,82000,195
20231113,150600,2884282700,82200,81800,82400,81800,171
20231113,150500,2870208700,82300,82300,82400,81700,162
20231113,150400,2856891100,81500,82300,82500,81400,232
20231113,150300,2837818400,82200,82300,82300,82100,153
20231113,150200,2825233100,82200,82300,82500,82200,171
20231113,150100,2811163800,82400,82100,82500,82000,209
20231113,150000,2793984200,82100,82200,82200,81100,230
20231113,145900,2775148300,82200,82200,82400,82100,182
20231113,145800,2760169800,82300,82300,82400,82200,196
20231113,145700,2744039800,82300,82400,82500,82200,187
20231113,145600,2728635000,82400,82400,82500,82300,132
20231113,145500,2717757900,82300,82400,82400,82300,189
20231113,145400,2702192800,82300,82200,82400,82200,210
20231113,145300,2684903800,82200,82300,82300,82200,132
20231113,145200,2674048700,82000,82100,82400,81900,225
20231113,145100,2655575100,82100,82100,82400,82000,123
20231113,145000,2645459400,82100,82200,82400,82100,139
20231113,144900,2634024800,82300,82400,82500,82200,418
20231113,144800,2599609400,82400,82300,82500,82300,183
20231113,144700,2584528400,82400,82300,82600,82200,186
20231113,144600,2569194900,82300,82400,82500,82300,167
20231113,144500,2555427700,82400,82300,82500,82300,324
20231113,144400,2528731300,82400,82400,82400,82300,248
20231113,144300,2508307900,82400,82400,82400,82200,167
20231113,144200,2494559300,82200,82200,82400,82200,180
20231113,144100,2479736500,82200,82400,82400,82100,208
20231113,144000,2462620500,82300,82200,82400,82100,115
20231113,143900,2453162300,82200,82100,82300,82100,231
20231113,143800,2434162900,82200,82200,82300,82100,140
20231113,143700,2422655600,82100,82300,82400,82100,192
20231113,143600,2406857800,82200,82300,82300,82200,205
20231113,143500,2389987000,82200,82100,82200,82000,132
20231113,143400,2379143000,82100,82000,82100,82000,204
20231113,143300,2362399600,82000,82000,82100,81800,184
20231113,143200,2347311700,82000,81900,82000,81900,179
20231113,143100,2332638800,81900,81900,82000,81900,254
20231113,143000,2311817300,81900,81800,82000,81800,158
20231113,142900,2298869300,81800,81800,82000,81800,156
20231113,142800,2286098800,81800,82000,82000,81800,208
20231113,142700,2269059500,81900,81900,82000,81900,217
20231113,142600,2251270400,81800,81900,82000,81800,110
20231113,142500,2242257200,81900,81800,82000,81800,162
20231113,142400,2228986900,81800,81900,82000,81800,188
20231113,142300,2213586400,81900,81900,81900,81800,133
20231113,142200,2202693800,81900,81900,81900,81800,272
20231113,142100,2180425400,81900,81900,81900,81800,130
20231113,142000,2169779600,81900,81800,81900,81800,187
20231113,141900,2154470100,81800,81700,81900,81700,114
20231113,141800,2145144700,81800,81800,81900,81800,124
20231113,141700,2135000700,81800,81600,81800,81600,181
20231113,141600,2120200800,81600,81600,81800,81600,121
20231113,141500,2110315900,81600,81600,81900,81600,247
20231113,141400,2090127200,81400,81600,81600,81300,98
20231113,141300,2082135700,81600,81600,81600,81400,134
20231113,141200,2071218900,81600,81800,81900,81600,175
20231113,141100,2056921200,81700,81800,81800,81500,61
20231113,141000,2051943300,81700,81700,81800,81500,67
20231113,140900,2046469200,81500,81800,81800,81500,183
20231113,140800,2031509200,81800,81800,81900,81700,79
20231113,140700,2025047000,81900,81800,81900,81700,133
20231113,140600,2014161900,81800,81700,81800,81700,119
20231113,140500,2004429300,81800,81700,81900,81700,84
20231113,140400,1997556800,81700,81800,81800,81700,174
20231113,140300,1983326900,81800,81800,81800,81700,72
20231113,140200,1977438400,81800,81800,81800,81700,65
20231113,140100,1972122000,81800,81600,81800,81600,66
20231113,140000,1966735600,81600,81700,81800,81600,122
20231113,135900,1956767700,81700,81600,81700,81600,149
20231113,135800,1944604300,81600,81600,81700,81500,65
20231113,135700,1939296300,81600,81500,81800,81500,124
20231113,135600,1929166700,81600,81800,81800,81500,125
20231113,135500,1918957600,81800,81500,81800,81500,78
20231113,135400,1912588500,81500,81500,81700,81500,77
20231113,135300,1906305000,81600,81500,81600,81500,96
20231113,135200,1898476800,81500,81500,81700,81500,186
20231113,135100,1883294000,81700,81300,81700,81300,49
20231113,135000,1879298600,81300,81800,81800,81200,272
20231113,134900,1857090800,81700,81800,81800,81700,89
20231113,134800,1849813500,81800,81700,81800,81700,80
20231113,134700,1843275000,81700,81700,81800,81700,94
20231113,134600,1835592100,81700,81600,81800,81500,223
20231113,134500,1817383800,81600,81600,81600,81500,159
20231113,134400,1804409500,81500,81600,81600,81500,80
20231113,134300,1797881600,81600,81400,81600,81400,18
20231113,134200,1796413200,81600,81500,81600,81400,182
20231113,134100,1781578800,81500,81600,81600,81400,6
20231113,134000,1781089600,81300,81600,81600,81300,90
20231113,133900,1773751000,81300,81400,81600,81300,103
20231113,133800,1765362000,81300,81500,81500,81300,81
20231113,133700,1758768600,81300,81400,81500,81300,150
20231113,133600,1746557400,81400,81400,81500,81400,52
20231113,133500,1742324500,81400,81500,81500,81400,167
20231113,133400,1728720100,81300,81400,81600,81300,95
20231113,133300,1720986600,81500,81300,81500,81300,60
20231113,133200,1716099100,81300,81400,81400,81300,130
20231113,133100,1705519300,81100,81200,81400,81100,20
20231113,133000,1703894000,81400,81100,81400,81100,74
20231113,132900,1697877200,81200,81300,81300,81100,38
20231113,132800,1694791900,81100,81100,81500,81100,40
20231113,132700,1691538400,81500,81100,81600,81100,88
20231113,132600,1684383400,81100,81600,81600,81100,32
20231113,132500,1681779200,81100,81200,81700,81100,70
20231113,132400,1676074100,81200,81300,81400,81100,69
20231113,132300,1670468400,81400,81200,81400,81200,52
20231113,132200,1666242800,81300,81200,81500,81200,189
20231113,132100,1650873600,81200,81500,81500,81100,78
20231113,132000,1644524200,81100,81200,81500,81100,87
20231113,131900,1637453500,81100,81200,81200,81100,32
20231113,131800,1634855700,81300,81200,81300,81000,31
20231113,131700,1632337700,81000,81100,81300,81000,135
20231113,131600,1621375400,81100,81200,81200,80800,36
20231113,131500,1618454800,80800,81000,81300,80800,103
20231113,131400,1610106400,81000,80900,81000,80700,70
20231113,131300,1604443400,81000,81000,81000,81000,3
20231113,131200,1604200400,80700,81000,81000,80700,2
20231113,131100,1604038700,81000,81000,81000,81000,3
20231113,131000,1603795700,80700,80800,80800,80700,2
20231113,130900,1603634200,81000,81000,81000,81000,3
20231113,130800,1603391200,80800,80800,80800,80700,114
20231113,130700,1594182100,80800,80800,80800,80800,3
20231113,130600,1593939700,80900,80700,80900,80700,13
20231113,130500,1592890000,80900,80700,80900,80700,57
20231113,130400,1588279400,80800,80600,80900,80600,106
20231113,130300,1579724200,80600,80600,80600,80500,67
20231113,130200,1574324400,80500,80600,80700,80500,362
20231113,130100,1545151600,80500,80600,80600,80500,55
20231113,130000,1540721700,80500,80700,80700,80500,17
20231113,125900,1539353000,80500,80700,80700,80500,370
20231113,125800,1509539200,80600,80700,80700,80600,6
20231113,125700,1509055100,80700,80700,80700,80700,4
20231113,125600,1508732300,80700,80700,80700,80700,151
20231113,125500,1496546600,80700,80700,80700,80600,7
20231113,125400,1495981900,80700,80700,80800,80700,71
20231113,125300,1490251900,80800,80800,80800,80800,1
20231113,125200,1490171100,80800,80700,80800,80700,45
20231113,125100,1486537300,80700,80700,80700,80700,23
20231113,125000,1484681200,80800,80800,80800,80700,26
20231113,124900,1482582600,80700,80800,80800,80700,13
20231113,124800,1481532400,80800,80700,80800,80700,35
20231113,124700,1478705900,80800,80800,80800,80700,17
20231113,124600,1477332400,80700,80700,80700,80700,3
20231113,124500,1477090300,80800,80700,80800,80700,21
20231113,124400,1475395300,80700,80700,80700,80700,0
20231113,124300,1475395300,80700,80800,80800,80700,22
20231113,124200,1473619600,80700,80800,80800,80700,17
20231113,124100,1472247300,80800,80800,80800,80800,2
20231113,124000,1472085700,80700,80700,80700,80700,90
20231113,123900,1464822700,80700,80700,80700,80700,1
20231113,123800,1464742000,80700,80700,80700,80700,7
20231113,123700,1464177100,80700,80700,80700,80700,56
20231113,123600,1459657900,80700,80900,80900,80700,198
20231113,123500,1443661600,80800,80900,80900,80800,9
20231113,123400,1442933600,80900,80900,80900,80900,15
20231113,123300,1441720100,80900,80900,80900,80900,15
20231113,123200,1440506600,80900,80900,80900,80900,20
20231113,123100,1438888600,81000,81000,81000,81000,0
20231113,123000,1438888600,81000,80900,81000,80900,33
20231113,122900,1436218600,80900,80900,80900,80900,0
20231113,122800,1436218600,80900,80900,80900,80900,25
20231113,122700,1434196100,81200,80900,81200,80900,360
20231113,122600,1405071800,80800,80800,80900,80800,101
20231113,122500,1396909900,80800,80800,80900,80800,170
20231113,122400,1383171600,80800,80800,80800,80800,1
20231113,122300,1383090800,80700,80600,80700,80600,51
20231113,122200,1378979400,80600,80600,80700,80600,4
20231113,122100,1378656900,80600,80600,80700,80600,44
20231113,122000,1375110400,80600,80600,80600,80600,0
20231113,121900,1375110400,80600,80600,80600,80600,0
20231113,121800,1375110400,80600,80600,80600,80500,60
20231113,121700,1370275300,80600,80600,80600,80500,288
20231113,121600,1347089500,80600,80500,80600,80500,6
20231113,121500,1346606400,80600,80600,80600,80600,49
20231113,121400,1342657000,80600,80600,80700,80600,230
20231113,121300,1324118000,80600,80700,80700,80600,446
20231113,121200,1288132300,80800,80700,80800,80700,104
20231113,121100,1279729400,80700,80700,80700,80700,13
20231113,121000,1278680300,80700,80800,80800,80700,52
20231113,120900,1274479700,80700,80700,80700,80700,0
20231113,120800,1274479700,80700,80700,80800,80700,8
20231113,120700,1273834000,80700,80800,80800,80700,14
20231113,120600,1272703100,80800,80800,80800,80800,1
20231113,120500,1272622300,80800,80700,80800,80700,11
20231113,120400,1271733600,80700,80700,80700,80700,245
20231113,120300,1251962100,80700,80700,80700,80700,296
20231113,120200,1228074900,80700,80700,80700,80700,221
20231113,120100,1210240200,80800,80800,80800,80700,32
20231113,120000,1207655200,80800,80700,80800,80700,7
20231113,115900,1207090200,80800,80800,80800,80800,24
20231113,115800,1205151000,80900,80700,80900,80700,453
20231113,115700,1168585100,80700,80800,81000,80700,419
20231113,115600,1134764400,81000,80900,81000,80800,62
20231113,115500,1129753400,80900,80900,80900,80800,31
20231113,115400,1127248100,80900,80800,80900,80800,59
20231113,115300,1122479200,80800,80900,80900,80800,98
20231113,115200,1114560100,80900,81200,81200,80800,1374
20231113,115100,1003177000,81200,81200,81200,81200,33
20231113,115000,1000497400,81200,81400,81400,81200,514
20231113,114900,958699500,81400,81400,81400,81400,0
20231113,114800,958699500,81400,81400,81400,81400,0
20231113,114700,958699500,81400,81400,81400,81400,0
20231113,114600,958699500,81400,81400,81400,81400,0
20231113,114500,958699500,81400,81500,81500,81400,4
20231113,114400,958373600,81500,81500,81500,81500,1
20231113,114300,958292100,81500,81500,81500,81500,9
20231113,114200,957558600,81400,81400,81500,81400,15
20231113,114100,956336800,81400,81500,81500,81400,23
20231113,114000,954462700,81500,81500,81500,81500,0
20231113,113900,954462700,81500,81600,81600,81500,6
20231113,113800,953973200,81600,81600,81600,81600,0
20231113,113700,953973200,81600,81600,81600,81600,0
20231113,113600,953973200,81600,81700,81700,81600,6
20231113,113500,953483100,81600,81600,81600,81600,1
20231113,113400,953401500,81400,81500,81600,81400,67
20231113,113300,947939500,81500,81500,81500,81500,0
20231113,113200,947939500,81500,81500,81500,81500,0
20231113,113100,947939500,81500,81500,81500,81400,23
20231113,113000,946065200,81400,81400,81400,81400,0
20231113,112900,946065200,81400,81400,81400,81400,0
20231113,112800,946065200,81400,81400,81400,81400,5
20231113,112700,945658200,81500,81400,81500,81400,31
20231113,112600,943131800,81400,81500,81500,81400,6
20231113,112500,942643300,81400,81400,81400,81400,0
20231113,112400,942643300,81400,81400,81400,81400,0
20231113,112300,942643300,81400,81400,81400,81400,44
20231113,112200,939061700,81400,81400,81400,81400,0
20231113,112100,939061700,81400,81300,81400,81300,2
20231113,112000,938899000,81400,81400,81400,81400,0
20231113,111900,938899000,81400,81400,81400,81400,2
20231113,111800,938736200,81400,81400,81400,81400,3
20231113,111700,938492000,81400,81500,81500,81400,117
20231113,111600,928964500,81500,81500,81500,81500,2
20231113,111500,928801500,81600,81600,81600,81600,3
20231113,111400,928556700,81500,81600,81600,81500,5
20231113,111300,928148900,81500,81500,81500,81500,0
20231113,111200,928148900,81500,81500,81500,81500,14
20231113,111100,927007900,81500,81500,81500,81500,1
20231113,111000,926926400,81500,81500,81500,81500,2
20231113,110900,926763400,81300,81300,81300,81300,20
20231113,110800,925137400,81300,81300,81300,81300,335
20231113,110700,897901900,81300,81300,81400,81300,50
20231113,110600,893836400,81300,81300,81400,81300,45
20231113,110500,890176800,81300,81400,81400,81300,21
20231113,110400,888468900,81300,81600,81600,81300,770
20231113,110300,825740100,81500,81500,81600,81500,9
20231113,110200,825006000,81600,81600,81600,81600,2
20231113,110100,824842800,81600,81600,81600,81500,4
20231113,110000,824516600,81500,81600,81600,81500,15
20231113,105900,823293000,81500,81600,81600,81500,11
20231113,105800,822395800,81500,81500,81500,81500,0
20231113,105700,822395800,81500,81500,81500,81500,7
20231113,105600,821825300,81600,81500,81600,81500,53
20231113,105500,817503000,81700,81700,81700,81700,1
20231113,105400,817421300,81600,81600,81600,81600,35
20231113,105300,814565300,81600,81700,81800,81600,90
20231113,105200,807214900,81700,81700,81700,81700,2
20231113,105100,807051500,81700,81700,81700,81700,1
20231113,105000,806969800,81700,81700,81700,81700,1
20231113,104900,806888100,81600,81600,81600,81600,0
20231113,104800,806888100,81600,81600,81600,81600,37
20231113,104700,803868900,81600,81600,81600,81600,0
20231113,104600,803868900,81600,81600,81600,81600,79
20231113,104500,797422500,81500,81500,81500,81500,4
20231113,104400,797096500,81500,81500,81500,81500,0
20231113,104300,797096500,81500,81600,81600,81500,39
20231113,104200,793914900,81500,81500,81500,81500,15
20231113,104100,792692400,81500,81500,81600,81500,45
20231113,104000,789022000,81500,81500,81500,81500,9
20231113,103900,788288500,81500,81500,81500,81500,3
20231113,103800,788044000,81500,81600,81600,81500,100
20231113,103700,779885200,81700,81700,81700,81700,2
20231113,103600,779721800,81700,81700,81700,81700,60
20231113,103500,774819800,81700,81700,81700,81700,0
20231113,103400,774819800,81700,81700,81700,81700,0
20231113,103300,774819800,81700,81700,81700,81700,21
20231113,103200,773104100,81700,81700,81700,81700,19
20231113,103100,771551800,81800,81800,81800,81800,0
20231113,103000,771551800,81800,81600,81800,81600,56
20231113,102900,766973200,81600,81500,81600,81500,74
20231113,102800,760942000,81500,81400,81500,81400,83
20231113,102700,754184500,81400,81400,81400,81400,152
20231113,102600,741811700,81400,81500,81500,81400,230
20231113,102500,723088000,81400,81600,81600,81400,764
20231113,102400,660799200,81600,81600,81600,81600,0
20231113,102300,660799200,81600,81600,81600,81600,0
20231113,102200,660799200,81600,81800,81800,81600,270
20231113,102100,638738600,81800,81800,81800,81800,8
20231113,102000,638084200,81800,81800,81800,81800,51
20231113,101900,633912400,81700,81700,81700,81700,0
20231113,101800,633912400,81700,81700,81700,81700,70
20231113,101700,628193400,81600,81600,81600,81600,2
20231113,101600,628030200,81500,81500,81500,81500,0
20231113,101500,628030200,81500,81600,81600,81500,71
20231113,101400,622237100,81600,81600,81700,81500,104
20231113,101300,613752600,81600,81700,81700,81600,541
20231113,101200,569602400,81700,81800,81800,81700,29
20231113,101100,567232800,81700,81800,81800,81700,10
20231113,101000,566415600,81700,81600,81700,81600,67
20231113,100900,560945700,81600,81800,81800,81600,968
20231113,100800,481878800,81800,81900,81900,81800,7
20231113,100700,481305800,81800,81900,81900,81800,124
20231113,100600,471154100,81900,82000,82000,81900,26
20231113,100500,469022200,82100,82100,82100,82100,4
20231113,100400,468693800,82100,82100,82100,82100,3
20231113,100300,468447500,82000,82000,82000,82000,0
20231113,100200,468447500,82000,82000,82000,82000,6
20231113,100100,467955500,82100,82100,82100,82100,2
20231113,100000,467791300,82100,81900,82100,81900,10
20231113,095900,466970700,81900,82000,82100,81900,31
20231113,095800,464426500,81900,81900,81900,81900,0
20231113,095700,464426500,81900,82000,82100,81900,19
20231113,095600,462868400,82100,82100,82100,82100,1
20231113,095500,462786300,81900,82100,82100,81900,40
20231113,095400,459504100,81800,81800,81800,81800,0
20231113,095300,459504100,81800,81800,81800,81800,0
20231113,095200,459504100,81800,81800,81800,81800,0
20231113,095100,459504100,81800,81800,81800,81800,0
20231113,095000,459504100,81800,81900,82100,81800,6
20231113,094900,459012000,81900,81900,81900,81900,4
20231113,094800,458684400,81700,81900,81900,81700,38
20231113,094700,455576000,81900,81900,81900,81800,97
20231113,094600,447639500,81800,81800,81800,81800,0
20231113,094500,447639500,81800,81800,81900,81800,9
20231113,094400,446903100,81900,81900,81900,81800,44
20231113,094300,443303500,81900,81900,81900,81900,1
20231113,094200,443221600,81900,81900,81900,81900,1
20231113,094100,443139700,81800,81900,81900,81800,104
20231113,094000,434626700,82100,82000,82100,81900,16
20231113,093900,433316000,81800,82000,82000,81800,3
20231113,093800,433070400,81900,82000,82000,81800,162
20231113,093700,419807300,82000,82000,82100,82000,3
20231113,093600,419561200,82000,81900,82000,81900,8
20231113,093500,418905300,82000,81900,82000,81900,3
20231113,093400,418659400,82000,82000,82000,82000,0
20231113,093300,418659400,82000,81900,82000,81900,80
20231113,093200,412107300,81900,81900,81900,81900,1
20231113,093100,412025400,82000,82000,82000,82000,1
20231113,093000,411943400,82000,82000,82000,82000,5
20231113,092900,411533400,82000,82000,82000,82000,19
20231113,092800,409975400,82000,82100,82100,82000,3
20231113,092700,409729300,82100,81900,82100,81900,19
20231113,092600,408173000,82100,81900,82100,81900,134
20231113,092500,397189000,81900,81900,81900,81900,73
20231113,092400,391210300,82000,82100,82100,82000,168
20231113,092300,377432100,82100,82100,82100,82100,3
20231113,092200,377185800,82100,82100,82100,82100,1
20231113,092100,377103700,82100,82100,82100,81900,247
20231113,092000,356850000,82000,82100,82100,82000,121
20231113,091900,346916500,82200,82300,82400,82200,58
20231113,091800,342143200,82300,82400,82400,82300,98
20231113,091700,334068500,82500,82500,82600,82400,139
20231113,091600,322600500,82500,82500,82500,82500,150
20231113,091500,310225500,82500,82500,82500,82500,21
20231113,091400,308493000,82400,82500,82500,82400,97
20231113,091300,300493100,82500,82800,82900,82500,336
20231113,091200,272729300,83000,83000,83000,83000,0
20231113,091100,272729300,83000,83000,83000,83000,37
20231113,091000,269658300,83000,82900,83000,82900,18
20231113,090900,268165400,82800,82700,82900,82700,68
20231113,090800,262532900,82600,82500,82600,82500,185
20231113,090700,247254200,82400,82300,82400,82300,261
20231113,090600,225771100,82400,82700,82700,82400,228
20231113,090500,206933600,82700,82300,82700,82000,145
20231113,090400,194972200,82300,82300,82300,82000,34
20231113,090300,192180000,82000,83100,83100,82000,918
20231113,090200,116401800,83200,83100,83400,83100,59
20231113,090100,111489100,83100,82600,83200,82600,145
20231113,090000,99452900,82600,83200,83300,82600,1198