KissMeData/064760/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,193600,7062636900,95000,95000,95000,95000,634
20231116,193500,7062636900,95000,95000,95000,95000,0
20231116,193400,7062636900,95000,95000,95000,95000,0
20231116,193300,7062636900,95000,95000,95000,95000,0
20231116,193200,7062636900,95000,95000,95000,95000,0
20231116,193100,7062636900,95000,95000,95000,95000,0
20231116,193000,7062636900,95000,95000,95000,95000,0
20231116,192900,7062636900,95000,95000,95000,95000,0
20231116,192800,7062636900,95000,95000,95000,95000,0
20231116,192700,7062636900,95000,95000,95000,95000,0
20231116,192600,7062636900,95000,95000,95000,95000,0
20231116,192500,7062636900,95000,95000,95000,95000,0
20231116,192400,7062636900,95000,95000,95000,95000,0
20231116,192300,7062636900,95000,95000,95000,95000,0
20231116,192200,7062636900,95000,95000,95000,95000,0
20231116,192100,7062636900,95000,95000,95000,95000,0
20231116,192000,7062636900,95000,95000,95000,95000,0
20231116,191900,7062636900,95000,95000,95000,95000,0
20231116,191800,7062636900,95000,95000,95000,95000,0
20231116,191700,7062636900,95000,95000,95000,95000,0
20231116,191600,7062636900,95000,95000,95000,95000,0
20231116,191500,7062636900,95000,95000,95000,95000,0
20231116,191400,7062636900,95000,95000,95000,95000,0
20231116,191300,7062636900,95000,95000,95000,95000,0
20231116,191200,7062636900,95000,95000,95000,95000,0
20231116,191100,7062636900,95000,95000,95000,95000,0
20231116,191000,7062636900,95000,95000,95000,95000,0
20231116,190900,7062636900,95000,95000,95000,95000,0
20231116,190800,7062636900,95000,95000,95000,95000,0
20231116,190700,7062636900,95000,95000,95000,95000,0
20231116,190600,7062636900,95000,95000,95000,95000,634
20231116,190500,7062636900,95000,95000,95000,95000,0
20231116,190400,7062636900,95000,95000,95000,95000,0
20231116,190300,7062636900,95000,95000,95000,95000,0
20231116,190200,7062636900,95000,95000,95000,95000,0
20231116,190100,7062636900,95000,95000,95000,95000,0
20231116,190000,7062636900,95000,95000,95000,95000,0
20231116,185900,7062636900,95000,95000,95000,95000,0
20231116,185800,7062636900,95000,95000,95000,95000,0
20231116,185700,7062636900,95000,95000,95000,95000,0
20231116,185600,7062636900,95000,95000,95000,95000,0
20231116,185500,7062636900,95000,95000,95000,95000,0
20231116,185400,7062636900,95000,95000,95000,95000,0
20231116,185300,7062636900,95000,95000,95000,95000,0
20231116,185200,7062636900,95000,95000,95000,95000,0
20231116,185100,7062636900,95000,95000,95000,95000,0
20231116,185000,7062636900,95000,95000,95000,95000,0
20231116,184900,7062636900,95000,95000,95000,95000,0
20231116,184800,7062636900,95000,95000,95000,95000,0
20231116,184700,7062636900,95000,95000,95000,95000,0
20231116,184600,7062636900,95000,95000,95000,95000,0
20231116,184500,7062636900,95000,95000,95000,95000,0
20231116,184400,7062636900,95000,95000,95000,95000,0
20231116,184300,7062636900,95000,95000,95000,95000,0
20231116,184200,7062636900,95000,95000,95000,95000,0
20231116,184100,7062636900,95000,95000,95000,95000,0
20231116,184000,7062636900,95000,95000,95000,95000,0
20231116,183900,7062636900,95000,95000,95000,95000,0
20231116,183800,7062636900,95000,95000,95000,95000,0
20231116,183700,7062636900,95000,95000,95000,95000,0
20231116,183600,7062636900,95000,95000,95000,95000,634
20231116,183500,7062636900,95000,95000,95000,95000,0
20231116,183400,7062636900,95000,95000,95000,95000,0
20231116,183300,7062636900,95000,95000,95000,95000,0
20231116,183200,7062636900,95000,95000,95000,95000,0
20231116,183100,7062636900,95000,95000,95000,95000,0
20231116,183000,7062636900,95000,95000,95000,95000,0
20231116,182900,7062636900,95000,95000,95000,95000,0
20231116,182800,7062636900,95000,95000,95000,95000,0
20231116,182700,7062636900,95000,95000,95000,95000,0
20231116,182600,7062636900,95000,95000,95000,95000,0
20231116,182500,7062636900,95000,95000,95000,95000,0
20231116,182400,7062636900,95000,95000,95000,95000,0
20231116,182300,7062636900,95000,95000,95000,95000,0
20231116,182200,7062636900,95000,95000,95000,95000,0
20231116,182100,7062636900,95000,95000,95000,95000,0
20231116,182000,7062636900,95000,95000,95000,95000,0
20231116,181900,7062636900,95000,95000,95000,95000,0
20231116,181800,7062636900,95000,95000,95000,95000,0
20231116,181700,7062636900,95000,95000,95000,95000,0
20231116,181600,7062636900,95000,95000,95000,95000,0
20231116,181500,7062636900,95000,95000,95000,95000,0
20231116,181400,7062636900,95000,95000,95000,95000,0
20231116,181300,7062636900,95000,95000,95000,95000,0
20231116,181200,7062636900,95000,95000,95000,95000,0
20231116,181100,7062636900,95000,95000,95000,95000,0
20231116,181000,7062636900,95000,95000,95000,95000,0
20231116,180900,7062636900,95000,95000,95000,95000,0
20231116,180800,7062636900,95000,95000,95000,95000,0
20231116,180700,7062636900,95000,95000,95000,95000,0
20231116,180600,7062636900,95000,95000,95000,95000,634
20231116,180500,7062636900,95000,95000,95000,95000,0
20231116,180400,7062636900,95000,95000,95000,95000,0
20231116,180300,7062636900,95000,95000,95000,95000,0
20231116,180200,7062636900,95000,95000,95000,95000,0
20231116,180100,7062636900,95000,95000,95000,95000,0
20231116,180000,7062636900,95000,95000,95000,95000,0
20231116,175900,7062636900,95000,95000,95000,95000,0
20231116,175800,7062636900,95000,95000,95000,95000,0
20231116,175700,7062636900,95000,95000,95000,95000,0
20231116,175600,7062636900,95000,95000,95000,95000,0
20231116,175500,7062636900,95000,95000,95000,95000,0
20231116,175400,7062636900,95000,95000,95000,95000,0
20231116,175300,7062636900,95000,95000,95000,95000,0
20231116,175200,7062636900,95000,95000,95000,95000,0
20231116,175100,7062636900,95000,95000,95000,95000,0
20231116,175000,7062636900,95000,95000,95000,95000,0
20231116,174900,7062636900,95000,95000,95000,95000,0
20231116,174800,7062636900,95000,95000,95000,95000,0
20231116,174700,7062636900,95000,95000,95000,95000,0
20231116,174600,7062636900,95000,95000,95000,95000,0
20231116,174500,7062636900,95000,95000,95000,95000,0
20231116,174400,7062636900,95000,95000,95000,95000,0
20231116,174300,7062636900,95000,95000,95000,95000,0
20231116,174200,7062636900,95000,95000,95000,95000,0
20231116,174100,7062636900,95000,95000,95000,95000,0
20231116,174000,7062636900,95000,95000,95000,95000,0
20231116,173900,7062636900,95000,95000,95000,95000,0
20231116,173800,7062636900,95000,95000,95000,95000,0
20231116,173700,7062636900,95000,95000,95000,95000,0
20231116,173600,7062636900,95000,95000,95000,95000,634
20231116,173500,7062636900,95000,95000,95000,95000,0
20231116,173400,7062636900,95000,95000,95000,95000,0
20231116,173300,7062636900,95000,95000,95000,95000,0
20231116,173200,7062636900,95000,95000,95000,95000,0
20231116,173100,7062636900,95000,95000,95000,95000,0
20231116,173000,7062636900,95000,95000,95000,95000,0
20231116,172900,7062636900,95000,95000,95000,95000,0
20231116,172800,7062636900,95000,95000,95000,95000,0
20231116,172700,7062636900,95000,95000,95000,95000,0
20231116,172600,7062636900,95000,95000,95000,95000,0
20231116,172500,7062636900,95000,95000,95000,95000,0
20231116,172400,7062636900,95000,95000,95000,95000,0
20231116,172300,7062636900,95000,95000,95000,95000,0
20231116,172200,7062636900,95000,95000,95000,95000,0
20231116,172100,7062636900,95000,95000,95000,95000,0
20231116,172000,7062636900,95000,95000,95000,95000,0
20231116,171900,7062636900,95000,95000,95000,95000,0
20231116,171800,7062636900,95000,95000,95000,95000,0
20231116,171700,7062636900,95000,95000,95000,95000,0
20231116,171600,7062636900,95000,95000,95000,95000,0
20231116,171500,7062636900,95000,95000,95000,95000,0
20231116,171400,7062636900,95000,95000,95000,95000,0
20231116,171300,7062636900,95000,95000,95000,95000,0
20231116,171200,7062636900,95000,95000,95000,95000,0
20231116,171100,7062636900,95000,95000,95000,95000,0
20231116,171000,7062636900,95000,95000,95000,95000,0
20231116,170900,7062636900,95000,95000,95000,95000,0
20231116,170800,7062636900,95000,95000,95000,95000,0
20231116,170700,7062636900,95000,95000,95000,95000,0
20231116,170600,7062636900,95000,95000,95000,95000,634
20231116,170500,7062636900,95000,95000,95000,95000,0
20231116,170400,7062636900,95000,95000,95000,95000,0
20231116,170300,7062636900,95000,95000,95000,95000,0
20231116,170200,7062636900,95000,95000,95000,95000,0
20231116,170100,7062636900,95000,95000,95000,95000,0
20231116,170000,7062636900,95000,95000,95000,95000,0
20231116,165900,7062636900,95000,95000,95000,95000,0
20231116,165800,7062636900,95000,95000,95000,95000,0
20231116,165700,7062636900,95000,95000,95000,95000,0
20231116,165600,7062636900,95000,95000,95000,95000,0
20231116,165500,7062636900,95000,95000,95000,95000,0
20231116,165400,7062636900,95000,95000,95000,95000,0
20231116,165300,7062636900,95000,95000,95000,95000,0
20231116,165200,7062636900,95000,95000,95000,95000,0
20231116,165100,7062636900,95000,95000,95000,95000,0
20231116,165000,7062636900,95000,95000,95000,95000,0
20231116,164900,7062636900,95000,95000,95000,95000,0
20231116,164800,7062636900,95000,95000,95000,95000,0
20231116,164700,7062636900,95000,95000,95000,95000,0
20231116,164600,7062636900,95000,95000,95000,95000,0
20231116,164500,7062636900,95000,95000,95000,95000,0
20231116,164400,7062636900,95000,95000,95000,95000,0
20231116,164300,7062636900,95000,95000,95000,95000,0
20231116,164200,7062636900,95000,95000,95000,95000,0
20231116,164100,7062636900,95000,95000,95000,95000,0
20231116,164000,7062636900,95000,95000,95000,95000,0
20231116,163900,7062636900,95000,95000,95000,95000,0
20231116,163800,7062636900,95000,95000,95000,95000,0
20231116,163700,7062636900,95000,95000,95000,95000,0
20231116,163600,7062636900,95000,95000,95000,95000,634
20231116,163500,7062636900,95000,95000,95000,95000,0
20231116,163400,7062636900,95000,95000,95000,95000,0
20231116,163300,7062636900,95000,95000,95000,95000,0
20231116,163200,7062636900,95000,95000,95000,95000,0
20231116,163100,7062636900,95000,95000,95000,95000,0
20231116,163000,7062636900,95000,95000,95000,95000,634
20231116,162900,7002406900,95200,95200,95200,95200,0
20231116,162800,7002406900,95200,95200,95200,95200,0
20231116,162700,7002406900,95200,95200,95200,95200,0
20231116,162600,7002406900,95200,95200,95200,95200,0
20231116,162500,7002406900,95200,95200,95200,95200,0
20231116,162400,7002406900,95200,95200,95200,95200,0
20231116,162300,7002406900,95200,95200,95200,95200,0
20231116,162200,7002406900,95200,95200,95200,95200,0
20231116,162100,7002406900,95200,95200,95200,95200,0
20231116,162000,7002406900,95200,95200,95200,95200,0
20231116,161900,7002406900,95200,94800,95200,94800,146
20231116,161800,6988531600,95100,94600,95100,94600,98
20231116,161700,6979229800,94600,95300,95300,94500,251
20231116,161600,6955414200,95300,95400,95400,95300,84
20231116,161500,6947407400,95400,95400,95400,95300,69
20231116,161400,6940828600,95500,95500,95500,95400,117
20231116,161300,6929657200,95500,95500,95500,95400,77
20231116,161200,6922306300,95500,95500,95500,95400,55
20231116,161100,6917055800,95500,95300,95500,95300,63
20231116,161000,6911045300,95400,95400,95400,95400,50
20231116,160900,6906275300,95400,95400,95500,95300,754
20231116,160800,6834343600,95500,95400,95500,95300,175
20231116,160700,6817649500,95400,95400,95500,95300,71
20231116,160600,6810873400,95400,95400,95400,95300,255
20231116,160500,6786554100,95400,95200,95400,95200,109
20231116,160400,6776171700,95400,95200,95400,95000,41
20231116,160300,6772268900,95100,95000,95100,95000,145
20231116,160200,6758480000,95000,95000,95000,95000,54
20231116,160100,6753350000,95000,95000,95000,95000,60
20231116,160000,6747650000,95000,95000,95000,94900,83
20231116,155900,6739765100,95000,95000,95000,95000,63
20231116,155800,6733780100,95000,94900,95000,94900,49
20231116,155700,6729128800,94900,94900,95000,94800,105
20231116,155600,6719164900,94900,94900,94900,94900,42
20231116,155500,6715179100,94900,94800,94900,94800,42
20231116,155400,6711195700,94800,94800,94900,94800,52
20231116,155300,6706265200,94800,94700,94800,94700,48
20231116,155200,6701717900,94700,94700,94700,94700,54
20231116,155100,6696604100,94600,94700,94800,94600,68
20231116,155000,6690164300,94700,94700,94800,94700,39
20231116,154900,6686469400,94700,94600,94800,94600,47
20231116,154800,6682020100,94600,94600,94700,94300,125
20231116,154700,6670210100,94600,94500,94700,94400,127
20231116,154600,6658206000,94500,94500,94500,94500,33
20231116,154500,6655087500,94500,94400,94500,94400,95
20231116,154400,6646116900,94400,94400,94400,94400,29
20231116,154300,6643379300,94400,94400,94400,94400,21
20231116,154200,6641396900,94400,94400,94400,94400,42
20231116,154100,6637432100,94400,94400,94400,94400,53
20231116,154000,6632428900,94400,94400,94400,94300,19
20231116,153900,6630636100,94400,94300,94400,94200,607
20231116,153800,6573387500,94300,94400,94400,94300,39
20231116,153700,6569706900,94400,94400,94400,94300,47
20231116,153600,6565272400,94400,94500,94500,94400,198
20231116,153500,6546580700,94500,94400,94500,94400,132
20231116,153400,6534117600,94300,94300,94400,94300,21
20231116,153300,6532135800,94400,94400,94400,94300,107
20231116,153200,6522036000,94400,94400,94400,94400,14
20231116,153100,6520714400,94400,94400,94400,94300,33
20231116,153000,6517599400,94400,94500,94500,94400,162
20231116,152900,6502305400,94500,94400,94500,94400,109
20231116,152800,6492015400,94300,94300,94300,94200,117
20231116,152700,6480984400,94300,94300,94300,94300,3
20231116,152600,6480701500,94300,94300,94300,94300,70
20231116,152500,6474100500,94300,94400,94400,94300,172
20231116,152400,6457880000,94400,94400,94400,94400,11
20231116,152300,6456841600,94400,94400,94400,94400,64
20231116,152200,6450800000,94400,94400,94400,94300,18
20231116,152100,6449100900,94400,94600,94600,94400,68
20231116,152000,6442677100,94600,94500,94700,94400,56
20231116,151900,6437380200,94400,94400,94500,94400,50
20231116,151800,6432659200,94400,94400,94400,94400,6
20231116,151700,6432092800,94400,94500,94500,94400,130
20231116,151600,6419814200,94500,94400,94500,94400,31
20231116,151500,6416885100,94500,94400,94500,94400,26
20231116,151400,6414429000,94400,94300,94400,94300,160
20231116,151300,6399335500,94300,94600,94600,94300,162
20231116,151200,6384036200,94800,94700,94800,94700,51
20231116,151100,6379205400,94700,94300,94700,94300,118
20231116,151000,6368057100,94300,94300,94400,94200,201
20231116,150900,6349095700,94400,94300,94400,94200,90
20231116,150800,6340607900,94300,94300,94300,94200,42
20231116,150700,6336647800,94300,94300,94500,94300,146
20231116,150600,6322875500,94200,94200,94400,94100,161
20231116,150500,6307687600,94200,94600,94700,94200,290
20231116,150400,6280296400,94600,94800,94800,94600,413
20231116,150300,6241178800,95000,94900,95000,94900,235
20231116,150200,6218876200,95000,95200,95400,95000,333
20231116,150100,6187217800,95400,95300,95400,95300,11
20231116,150000,6186168500,95300,95600,95700,95300,205
20231116,145900,6166602900,95700,95600,95700,95400,259
20231116,145800,6141844500,95700,95700,95700,95500,312
20231116,145700,6112018500,95700,95700,95700,95700,75
20231116,145600,6104841000,95700,95600,95700,95600,153
20231116,145500,6090209400,95600,95700,95800,95600,323
20231116,145400,6059314300,95700,95400,95700,95400,547
20231116,145300,6007028500,95500,95600,95600,95300,969
20231116,145200,5914490200,95700,95800,95800,95600,637
20231116,145100,5853525000,95800,95600,95800,95600,517
20231116,145000,5804062500,95600,95400,95600,95400,1027
20231116,144900,5706005300,95400,95500,95500,95300,400
20231116,144800,5667856400,95500,95200,95500,95200,1001
20231116,144700,5572416200,95300,95100,95300,95100,673
20231116,144600,5508343900,95100,95100,95200,95100,170
20231116,144500,5492175800,95100,95100,95100,95100,88
20231116,144400,5483807000,95200,95100,95200,95000,226
20231116,144300,5462310700,95100,95100,95100,95000,128
20231116,144200,5450139000,95100,95100,95100,95100,256
20231116,144100,5425793400,95100,95100,95100,95000,203
20231116,144000,5406488200,95100,95100,95100,95000,206
20231116,143900,5386898100,95000,95000,95000,94900,330
20231116,143800,5355548300,94900,94900,94900,94900,84
20231116,143700,5347576700,94700,95000,95100,94700,220
20231116,143600,5326685900,95000,95100,95100,95000,171
20231116,143500,5310431200,95000,95000,95100,95000,194
20231116,143400,5291985500,95100,95000,95100,95000,166
20231116,143300,5276212200,94900,95000,95000,94900,218
20231116,143200,5255502600,95000,95000,95000,94900,62
20231116,143100,5249613100,95000,95000,95000,94800,217
20231116,143000,5229005300,95000,94900,95100,94400,236
20231116,142900,5206667500,95100,95000,95100,94900,207
20231116,142800,5186990300,94900,95000,95200,94900,297
20231116,142700,5158772600,95000,95100,95100,95000,123
20231116,142600,5147083500,95100,95000,95100,94900,224
20231116,142500,5125795500,95000,95100,95100,95000,119
20231116,142400,5114488700,95000,95100,95300,95000,260
20231116,142300,5089754200,95100,95100,95100,95000,67
20231116,142200,5083382800,95000,95100,95200,95000,1088
20231116,142100,4979870400,95000,95100,95100,95000,303
20231116,142000,4951055200,95100,94900,95100,94900,66
20231116,141900,4944782400,94900,95000,95100,94900,169
20231116,141800,4928729400,95000,95000,95000,94900,210
20231116,141700,4908784600,95000,95000,95000,94900,231
20231116,141600,4886839900,95000,95000,95000,95000,87
20231116,141500,4878574900,95000,94900,95000,94900,325
20231116,141400,4847701000,94900,94800,95000,94700,764
20231116,141300,4775205500,94700,94700,94800,94600,72
20231116,141200,4768382000,94700,94700,94700,94700,217
20231116,141100,4747832100,94700,94600,94700,94600,40
20231116,141000,4744046100,94600,94500,94600,94500,277
20231116,140900,4717850300,94500,94700,94700,94500,76
20231116,140800,4710655700,94700,94500,94700,94500,97
20231116,140700,4701478800,94400,94600,94700,94400,257
20231116,140600,4677183900,94500,94700,94700,94400,120
20231116,140500,4665835100,94700,94700,94700,94700,143
20231116,140400,4652293000,94400,94700,94700,94400,72
20231116,140300,4645482100,94700,94500,94700,94400,251
20231116,140200,4621773400,94400,94600,94800,94300,177
20231116,140100,4605039900,94900,94800,94900,94500,213
20231116,140000,4584850200,94900,94900,95000,94900,268
20231116,135900,4559407900,94800,94700,95000,94700,109
20231116,135800,4549065900,94700,94800,94900,94700,134
20231116,135700,4536368000,94900,95100,95100,94800,442
20231116,135600,4494399800,95100,95100,95200,95000,242
20231116,135500,4471381500,95200,95200,95200,95100,209
20231116,135400,4451492500,95200,95100,95200,95100,158
20231116,135300,4436455200,95100,95100,95200,95000,215
20231116,135200,4416003600,95200,95300,95300,95000,228
20231116,135100,4394297200,95300,95300,95400,95300,381
20231116,135000,4357969100,95300,95400,95400,95300,168
20231116,134900,4341943800,95400,95400,95400,95300,547
20231116,134800,4289767400,95400,95200,95400,95100,602
20231116,134700,4232463300,95200,95200,95300,95100,481
20231116,134600,4186671700,95200,95300,95300,94900,701
20231116,134500,4119949300,95200,95400,95400,95100,655
20231116,134400,4057543400,95300,95400,95500,95300,949
20231116,134300,3967005500,95300,94700,95400,94700,2413
20231116,134200,3737853600,94800,94500,94800,94400,874
20231116,134100,3655192700,94500,94400,94500,94300,838
20231116,134000,3576096000,94400,94200,94400,94100,255
20231116,133900,3552059600,94100,94000,94200,93800,955
20231116,133800,3462238400,94000,94100,94200,94000,516
20231116,133700,3413689100,94200,94100,94200,94100,55
20231116,133600,3408510800,94100,94000,94100,94000,107
20231116,133500,3398443500,94000,94000,94100,94000,65
20231116,133400,3392332900,94000,94000,94000,94000,106
20231116,133300,3382368900,93900,93900,94000,93900,79
20231116,133200,3374945200,93900,93900,93900,93900,60
20231116,133100,3369311200,93900,94000,94000,93900,134
20231116,133000,3356725800,94000,94000,94000,93900,82
20231116,132900,3349018500,94000,93900,94000,93900,106
20231116,132800,3339061000,93900,94000,94000,93900,146
20231116,132700,3325346500,93800,93800,94000,93700,1026
20231116,132600,3228989800,93800,93800,93800,93700,94
20231116,132500,3220173900,93700,93600,93700,93600,294
20231116,132400,3192631400,93700,93600,93700,93500,103
20231116,132300,3182989800,93600,93600,93600,93500,157
20231116,132200,3168294900,93600,93500,93600,93500,197
20231116,132100,3149868200,93600,93500,93600,93500,61
20231116,132000,3144162500,93500,93500,93500,93500,65
20231116,131900,3138085000,93500,93500,93500,93400,568
20231116,131800,3084981300,93500,93400,93500,93400,94
20231116,131700,3076201600,93400,93400,93400,93300,151
20231116,131600,3062099500,93400,93200,93400,93200,160
20231116,131500,3047167800,93300,93300,93300,93200,78
20231116,131400,3039890500,93100,93100,93300,93100,176
20231116,131300,3023504700,93100,93200,93200,93100,133
20231116,131200,3011118500,93200,93200,93200,93100,173
20231116,131100,2995003900,93200,93100,93200,93100,91
20231116,131000,2986525200,93100,93000,93100,93000,93
20231116,130900,2977870700,93000,92900,93000,92900,176
20231116,130800,2961517000,92900,92900,92900,92800,59
20231116,130700,2956036100,92900,92800,92900,92800,17
20231116,130600,2954457300,92800,92700,92800,92700,175
20231116,130500,2938223300,92800,92700,92800,92700,317
20231116,130400,2908836200,92700,92800,92900,92700,41
20231116,130300,2905032200,92700,92800,92800,92700,152
20231116,130200,2890930000,92700,93000,93100,92700,1085
20231116,130100,2790039900,93000,93100,93200,93000,115
20231116,130000,2779333500,93200,93100,93200,93100,114
20231116,125900,2768719700,93100,93200,93200,93100,41
20231116,125800,2764900800,93200,93200,93300,93200,112
20231116,125700,2754461800,93300,93300,93400,93300,347
20231116,125600,2722086200,93300,93300,93400,93300,53
20231116,125500,2717138700,93300,93300,93400,93300,119
20231116,125400,2706030000,93400,93500,93500,93400,118
20231116,125300,2695008700,93400,93400,93500,93400,99
20231116,125200,2685761900,93500,93400,93600,93400,219
20231116,125100,2665284000,93400,93200,93500,93100,1023
20231116,125000,2569728900,93200,93000,93200,93000,66
20231116,124900,2563584600,93100,93100,93100,93000,147
20231116,124800,2549899900,93100,93100,93100,93000,42
20231116,124700,2545992100,93000,93100,93100,93000,49
20231116,124600,2541432300,93100,93100,93200,93100,147
20231116,124500,2527745400,93100,92900,93100,92900,644
20231116,124400,2467847100,92800,92800,92900,92800,302
20231116,124300,2439804400,92800,92700,92800,92700,87
20231116,124200,2431731300,92700,92700,92700,92700,327
20231116,124100,2401418400,92800,92600,92800,92500,494
20231116,124000,2355620900,92600,92600,92600,92600,13
20231116,123900,2354417100,92500,92500,92600,92500,102
20231116,123800,2344973500,92600,92600,92600,92600,36
20231116,123700,2341639900,92600,92600,92700,92600,116
20231116,123600,2330898200,92500,92500,92500,92400,81
20231116,123500,2323406000,92500,92500,92500,92400,118
20231116,123400,2312491200,92500,92600,92600,92400,377
20231116,123300,2277625200,92500,92700,92700,92500,169
20231116,123200,2261976600,92700,92700,92800,92700,242
20231116,123100,2239543100,92700,92800,92800,92700,113
20231116,123000,2229057700,92800,92800,92800,92700,154
20231116,122900,2214774600,92800,92600,92800,92600,380
20231116,122800,2179539600,92700,92700,92700,92600,73
20231116,122700,2172777200,92700,92600,92700,92600,66
20231116,122600,2166664500,92600,92600,92600,92600,105
20231116,122500,2156941500,92500,92500,92600,92500,140
20231116,122400,2143978800,92600,92400,92700,92300,656
20231116,122300,2083259800,92500,92200,92600,92100,423
20231116,122200,2044169500,92100,91800,92200,91800,1245
20231116,122100,1929744400,91800,91800,91800,91700,74
20231116,122000,1922953700,91700,91800,91800,91700,19
20231116,121900,1921210800,91800,91800,91800,91800,27
20231116,121800,1918732200,91800,91800,91800,91700,36
20231116,121700,1915427600,91800,91800,91800,91800,11
20231116,121600,1914417800,91800,91800,91800,91700,19
20231116,121500,1912674800,91700,91800,91800,91700,7
20231116,121400,1912032700,91800,91700,91800,91700,35
20231116,121300,1908822100,91700,91700,91700,91600,17
20231116,121200,1907263700,91600,91700,91700,91600,56
20231116,121100,1902128700,91700,91700,91700,91700,37
20231116,121000,1898735800,91600,91700,91700,91600,16
20231116,120900,1897268800,91700,91600,91700,91600,17
20231116,120800,1895710100,91700,91700,91700,91700,23
20231116,120700,1893601000,91600,91600,91700,91600,70
20231116,120600,1887188200,91700,91700,91700,91700,51
20231116,120500,1882511500,91700,91600,91700,91600,18
20231116,120400,1880861000,91700,91600,91700,91600,27
20231116,120300,1878386400,91700,91600,91700,91600,63
20231116,120200,1872614500,91700,91400,91700,91400,1349
20231116,120100,1749164400,91300,91400,91400,91300,95
20231116,120000,1740481700,91400,91400,91400,91300,16
20231116,115900,1739019400,91400,91400,91400,91300,27
20231116,115800,1736552000,91400,91300,91400,91300,20
20231116,115700,1734724400,91300,91400,91400,91300,152
20231116,115600,1720846300,91400,91400,91400,91400,34
20231116,115500,1717738700,91400,91400,91400,91300,52
20231116,115400,1712986000,91300,91300,91300,91300,26
20231116,115300,1710612200,91300,91400,91400,91300,545
20231116,115200,1660853100,91400,91300,91400,91300,56
20231116,115100,1655738200,91400,91400,91400,91300,16
20231116,115000,1654276300,91400,91400,91400,91300,15
20231116,114900,1652905500,91400,91400,91400,91400,25
20231116,114800,1650620500,91400,91400,91400,91300,24
20231116,114700,1648427300,91400,91400,91400,91400,7
20231116,114600,1647787500,91400,91400,91400,91300,32
20231116,114500,1644862800,91300,91400,91400,91300,21
20231116,114400,1642943500,91400,91400,91400,91300,18
20231116,114300,1641298500,91400,91400,91400,91400,24
20231116,114200,1639104900,91400,91400,91400,91300,69
20231116,114100,1632798500,91400,91200,91400,91200,210
20231116,114000,1613625200,91200,91300,91300,91200,51
20231116,113900,1608970800,91300,91200,91300,91200,43
20231116,113800,1605046200,91200,91300,91300,91200,20
20231116,113700,1603221600,91300,91200,91300,91200,33
20231116,113600,1600210200,91300,91200,91300,91200,60
20231116,113500,1594733500,91300,91300,91300,91200,36
20231116,113400,1591448000,91300,91200,91300,91200,18
20231116,113300,1589806000,91300,91300,91300,91200,39
20231116,113200,1586246200,91200,91200,91300,91200,28
20231116,113100,1583691100,91300,91200,91300,91200,39
20231116,113000,1580132400,91300,91300,91300,91200,35
20231116,112900,1576937600,91200,91300,91300,91200,26
20231116,112800,1574565300,91200,91200,91300,91200,26
20231116,112700,1572193900,91300,91300,91300,91200,37
20231116,112600,1568816600,91300,91200,91300,91200,16
20231116,112500,1567357200,91200,91300,91300,91200,7
20231116,112400,1566718500,91200,91400,91400,91200,55
20231116,112300,1561697200,91200,91400,91400,91200,210
20231116,112200,1542506900,91400,91500,91500,91400,294
20231116,112100,1515629400,91500,91500,91600,91400,19
20231116,112000,1513891300,91600,91500,91600,91400,339
20231116,111900,1482876800,91600,91600,91600,91500,39
20231116,111800,1479305400,91500,91500,91600,91500,27
20231116,111700,1476834800,91600,91500,91600,91400,376
20231116,111600,1442412500,91500,91500,91500,91400,41
20231116,111500,1438661900,91400,91400,91500,91400,79
20231116,111400,1431438500,91400,91500,91500,91400,29
20231116,111300,1428785700,91400,91400,91500,91400,27
20231116,111200,1426316900,91500,91500,91500,91400,45
20231116,111100,1422200700,91400,91400,91500,91400,204
20231116,111000,1403552200,91400,91300,91500,91300,197
20231116,110900,1385544000,91300,91000,91300,90900,817
20231116,110800,1311134600,91000,91000,91100,91000,243
20231116,110700,1289001300,91100,90900,91100,90900,279
20231116,110600,1263613500,90800,91000,91000,90500,673
20231116,110500,1202490600,91100,90700,91100,90700,424
20231116,110400,1163948600,90700,90300,90700,90300,483
20231116,110300,1120242000,90300,90200,90300,90200,23
20231116,110200,1118167100,90300,90300,90300,90200,190
20231116,110100,1101015100,90300,90200,90300,90200,39
20231116,110000,1097495700,90200,90100,90300,90100,46
20231116,105900,1093342800,90200,90200,90200,90200,87
20231116,105800,1085495400,90200,90200,90200,90200,36
20231116,105700,1082248200,90300,90400,90400,90300,228
20231116,105600,1061658700,90400,90600,90600,90400,82
20231116,105500,1054243100,90600,90400,90600,90300,479
20231116,105400,1010916000,90300,90200,90300,90200,80
20231116,105300,1003695400,90200,89900,90200,89900,724
20231116,105200,938578300,89500,90000,90000,89500,1170
20231116,105100,833397600,90000,90000,90000,90000,51
20231116,105000,828807600,90200,90100,90200,90000,246
20231116,104900,806661500,90100,90100,90100,90100,96
20231116,104800,798011900,90100,90100,90200,90100,251
20231116,104700,775396100,90200,90200,90200,90200,58
20231116,104600,770164500,90200,90300,90300,90200,54
20231116,104500,765292000,90300,90200,90300,90200,198
20231116,104400,747418000,90100,90100,90100,90100,18
20231116,104300,745796200,90100,90100,90200,90100,192
20231116,104200,728490200,90000,89500,90000,89500,121
20231116,104100,717617000,89400,89900,89900,89400,3
20231116,104000,717347800,89300,89300,89900,89300,47
20231116,103900,713140300,89300,89400,89400,89300,458
20231116,103800,672235700,89300,89400,89400,89300,32
20231116,103700,669377400,89400,89300,89400,89300,28
20231116,103600,666876900,89400,89300,89400,89300,59
20231116,103500,661605400,89400,89800,89800,89300,161
20231116,103400,647170500,89800,89800,89800,89800,1
20231116,103300,647080700,89300,89900,89900,89300,120
20231116,103200,636350700,89900,89300,89900,89300,152
20231116,103100,622734800,89100,88800,89100,88800,152
20231116,103000,609233000,88800,88900,88900,88800,138
20231116,102900,596970200,88900,89100,89100,88900,324
20231116,102800,568137000,89000,89000,89000,89000,70
20231116,102700,561907000,89100,89000,89100,89000,72
20231116,102600,555498600,89000,89200,89300,89000,272
20231116,102500,531244300,89200,89300,89300,89200,44
20231116,102400,527316500,89200,89000,89200,89000,47
20231116,102300,523132500,89000,89100,89100,89000,67
20231116,102200,517164300,89200,89100,89200,89000,62
20231116,102100,511635800,89100,89300,89300,89000,12
20231116,102000,510566500,89000,89000,89600,89000,173
20231116,101900,495148400,89000,88900,89600,88900,150
20231116,101800,481783700,89000,88800,89200,88700,59
20231116,101700,476542700,88800,88700,88800,88600,94
20231116,101600,468198800,88600,88700,88700,88600,142
20231116,101500,455613100,88600,88800,88800,88600,242
20231116,101400,434171100,88800,88700,88800,88500,691
20231116,101300,373002400,88700,89000,89000,88600,788
20231116,101200,302958100,89000,89000,89000,89000,48
20231116,101100,298686100,89000,89200,89200,89000,44
20231116,101000,294767600,89200,89800,89800,89100,384
20231116,100900,260519000,89400,89800,89800,89400,37
20231116,100800,257210400,89400,89400,89500,89400,146
20231116,100700,244155500,89400,89400,89500,89400,12
20231116,100600,243082600,89400,89400,89400,89400,59
20231116,100500,237808000,89400,89900,89900,89400,126
20231116,100400,226499600,89900,90000,90000,89900,92
20231116,100300,218228100,90000,89900,90100,89900,23
20231116,100200,216157100,90500,89200,90600,89200,192
20231116,100100,199009600,89200,89500,89500,89200,374
20231116,100000,165580000,89400,90500,90600,89400,1644