KissMeData/145720/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,202000,10259173600,118900,118900,118900,118900,1610
20231113,201900,10259173600,118900,118900,118900,118900,0
20231113,201800,10259173600,118900,118900,118900,118900,0
20231113,201700,10259173600,118900,118900,118900,118900,0
20231113,201600,10259173600,118900,118900,118900,118900,0
20231113,201500,10259173600,118900,118900,118900,118900,0
20231113,201400,10259173600,118900,118900,118900,118900,0
20231113,201300,10259173600,118900,118900,118900,118900,0
20231113,201200,10259173600,118900,118900,118900,118900,0
20231113,201100,10259173600,118900,118900,118900,118900,0
20231113,201000,10259173600,118900,118900,118900,118900,0
20231113,200900,10259173600,118900,118900,118900,118900,0
20231113,200800,10259173600,118900,118900,118900,118900,0
20231113,200700,10259173600,118900,118900,118900,118900,0
20231113,200600,10259173600,118900,118900,118900,118900,0
20231113,200500,10259173600,118900,118900,118900,118900,0
20231113,200400,10259173600,118900,118900,118900,118900,0
20231113,200300,10259173600,118900,118900,118900,118900,0
20231113,200200,10259173600,118900,118900,118900,118900,0
20231113,200100,10259173600,118900,118900,118900,118900,0
20231113,200000,10259173600,118900,118900,118900,118900,0
20231113,195900,10259173600,118900,118900,118900,118900,0
20231113,195800,10259173600,118900,118900,118900,118900,0
20231113,195700,10259173600,118900,118900,118900,118900,0
20231113,195600,10259173600,118900,118900,118900,118900,0
20231113,195500,10259173600,118900,118900,118900,118900,0
20231113,195400,10259173600,118900,118900,118900,118900,0
20231113,195300,10259173600,118900,118900,118900,118900,0
20231113,195200,10259173600,118900,118900,118900,118900,0
20231113,195100,10259173600,118900,118900,118900,118900,0
20231113,195000,10259173600,118900,118900,118900,118900,1610
20231113,194900,10259173600,118900,118900,118900,118900,0
20231113,194800,10259173600,118900,118900,118900,118900,0
20231113,194700,10259173600,118900,118900,118900,118900,0
20231113,194600,10259173600,118900,118900,118900,118900,0
20231113,194500,10259173600,118900,118900,118900,118900,0
20231113,194400,10259173600,118900,118900,118900,118900,0
20231113,194300,10259173600,118900,118900,118900,118900,0
20231113,194200,10259173600,118900,118900,118900,118900,0
20231113,194100,10259173600,118900,118900,118900,118900,0
20231113,194000,10259173600,118900,118900,118900,118900,0
20231113,193900,10259173600,118900,118900,118900,118900,0
20231113,193800,10259173600,118900,118900,118900,118900,0
20231113,193700,10259173600,118900,118900,118900,118900,0
20231113,193600,10259173600,118900,118900,118900,118900,0
20231113,193500,10259173600,118900,118900,118900,118900,0
20231113,193400,10259173600,118900,118900,118900,118900,0
20231113,193300,10259173600,118900,118900,118900,118900,0
20231113,193200,10259173600,118900,118900,118900,118900,0
20231113,193100,10259173600,118900,118900,118900,118900,0
20231113,193000,10259173600,118900,118900,118900,118900,0
20231113,192900,10259173600,118900,118900,118900,118900,0
20231113,192800,10259173600,118900,118900,118900,118900,0
20231113,192700,10259173600,118900,118900,118900,118900,0
20231113,192600,10259173600,118900,118900,118900,118900,0
20231113,192500,10259173600,118900,118900,118900,118900,0
20231113,192400,10259173600,118900,118900,118900,118900,0
20231113,192300,10259173600,118900,118900,118900,118900,0
20231113,192200,10259173600,118900,118900,118900,118900,0
20231113,192100,10259173600,118900,118900,118900,118900,0
20231113,192000,10259173600,118900,118900,118900,118900,1610
20231113,191900,10259173600,118900,118900,118900,118900,0
20231113,191800,10259173600,118900,118900,118900,118900,0
20231113,191700,10259173600,118900,118900,118900,118900,0
20231113,191600,10259173600,118900,118900,118900,118900,0
20231113,191500,10259173600,118900,118900,118900,118900,0
20231113,191400,10259173600,118900,118900,118900,118900,0
20231113,191300,10259173600,118900,118900,118900,118900,0
20231113,191200,10259173600,118900,118900,118900,118900,0
20231113,191100,10259173600,118900,118900,118900,118900,0
20231113,191000,10259173600,118900,118900,118900,118900,0
20231113,190900,10259173600,118900,118900,118900,118900,0
20231113,190800,10259173600,118900,118900,118900,118900,0
20231113,190700,10259173600,118900,118900,118900,118900,0
20231113,190600,10259173600,118900,118900,118900,118900,0
20231113,190500,10259173600,118900,118900,118900,118900,0
20231113,190400,10259173600,118900,118900,118900,118900,0
20231113,190300,10259173600,118900,118900,118900,118900,0
20231113,190200,10259173600,118900,118900,118900,118900,0
20231113,190100,10259173600,118900,118900,118900,118900,0
20231113,190000,10259173600,118900,118900,118900,118900,0
20231113,185900,10259173600,118900,118900,118900,118900,0
20231113,185800,10259173600,118900,118900,118900,118900,0
20231113,185700,10259173600,118900,118900,118900,118900,0
20231113,185600,10259173600,118900,118900,118900,118900,0
20231113,185500,10259173600,118900,118900,118900,118900,0
20231113,185400,10259173600,118900,118900,118900,118900,0
20231113,185300,10259173600,118900,118900,118900,118900,0
20231113,185200,10259173600,118900,118900,118900,118900,0
20231113,185100,10259173600,118900,118900,118900,118900,0
20231113,185000,10259173600,118900,118900,118900,118900,1610
20231113,184900,10259173600,118900,118900,118900,118900,0
20231113,184800,10259173600,118900,118900,118900,118900,0
20231113,184700,10259173600,118900,118900,118900,118900,0
20231113,184600,10259173600,118900,118900,118900,118900,0
20231113,184500,10259173600,118900,118900,118900,118900,0
20231113,184400,10259173600,118900,118900,118900,118900,0
20231113,184300,10259173600,118900,118900,118900,118900,0
20231113,184200,10259173600,118900,118900,118900,118900,0
20231113,184100,10259173600,118900,118900,118900,118900,0
20231113,184000,10259173600,118900,118900,118900,118900,0
20231113,183900,10259173600,118900,118900,118900,118900,0
20231113,183800,10259173600,118900,118900,118900,118900,0
20231113,183700,10259173600,118900,118900,118900,118900,0
20231113,183600,10259173600,118900,118900,118900,118900,0
20231113,183500,10259173600,118900,118900,118900,118900,0
20231113,183400,10259173600,118900,118900,118900,118900,0
20231113,183300,10259173600,118900,118900,118900,118900,0
20231113,183200,10259173600,118900,118900,118900,118900,0
20231113,183100,10259173600,118900,118900,118900,118900,0
20231113,183000,10259173600,118900,118900,118900,118900,0
20231113,182900,10259173600,118900,118900,118900,118900,0
20231113,182800,10259173600,118900,118900,118900,118900,0
20231113,182700,10259173600,118900,118900,118900,118900,0
20231113,182600,10259173600,118900,118900,118900,118900,0
20231113,182500,10259173600,118900,118900,118900,118900,0
20231113,182400,10259173600,118900,118900,118900,118900,0
20231113,182300,10259173600,118900,118900,118900,118900,0
20231113,182200,10259173600,118900,118900,118900,118900,0
20231113,182100,10259173600,118900,118900,118900,118900,0
20231113,182000,10259173600,118900,118900,118900,118900,1610
20231113,181900,10259173600,118900,118900,118900,118900,0
20231113,181800,10259173600,118900,118900,118900,118900,0
20231113,181700,10259173600,118900,118900,118900,118900,0
20231113,181600,10259173600,118900,118900,118900,118900,0
20231113,181500,10259173600,118900,118900,118900,118900,0
20231113,181400,10259173600,118900,118900,118900,118900,0
20231113,181300,10259173600,118900,118900,118900,118900,0
20231113,181200,10259173600,118900,118900,118900,118900,0
20231113,181100,10259173600,118900,118900,118900,118900,0
20231113,181000,10259173600,118900,118900,118900,118900,0
20231113,180900,10259173600,118900,118900,118900,118900,0
20231113,180800,10259173600,118900,118900,118900,118900,0
20231113,180700,10259173600,118900,118900,118900,118900,0
20231113,180600,10259173600,118900,118900,118900,118900,0
20231113,180500,10259173600,118900,118900,118900,118900,0
20231113,180400,10259173600,118900,118900,118900,118900,0
20231113,180300,10259173600,118900,118900,118900,118900,0
20231113,180200,10259173600,118900,118900,118900,118900,0
20231113,180100,10259173600,118900,118900,118900,118900,0
20231113,180000,10259173600,118900,118900,118900,118900,0
20231113,175900,10259173600,118900,118900,118900,118900,0
20231113,175800,10259173600,118900,118900,118900,118900,0
20231113,175700,10259173600,118900,118900,118900,118900,0
20231113,175600,10259173600,118900,118900,118900,118900,0
20231113,175500,10259173600,118900,118900,118900,118900,0
20231113,175400,10259173600,118900,118900,118900,118900,0
20231113,175300,10259173600,118900,118900,118900,118900,0
20231113,175200,10259173600,118900,118900,118900,118900,0
20231113,175100,10259173600,118900,118900,118900,118900,0
20231113,175000,10259173600,118900,118900,118900,118900,1610
20231113,174900,10259173600,118900,118900,118900,118900,0
20231113,174800,10259173600,118900,118900,118900,118900,0
20231113,174700,10259173600,118900,118900,118900,118900,0
20231113,174600,10259173600,118900,118900,118900,118900,0
20231113,174500,10259173600,118900,118900,118900,118900,0
20231113,174400,10259173600,118900,118900,118900,118900,0
20231113,174300,10259173600,118900,118900,118900,118900,0
20231113,174200,10259173600,118900,118900,118900,118900,0
20231113,174100,10259173600,118900,118900,118900,118900,0
20231113,174000,10259173600,118900,118900,118900,118900,0
20231113,173900,10259173600,118900,118900,118900,118900,0
20231113,173800,10259173600,118900,118900,118900,118900,0
20231113,173700,10259173600,118900,118900,118900,118900,0
20231113,173600,10259173600,118900,118900,118900,118900,0
20231113,173500,10259173600,118900,118900,118900,118900,0
20231113,173400,10259173600,118900,118900,118900,118900,0
20231113,173300,10259173600,118900,118900,118900,118900,0
20231113,173200,10259173600,118900,118900,118900,118900,0
20231113,173100,10259173600,118900,118900,118900,118900,0
20231113,173000,10259173600,118900,118900,118900,118900,0
20231113,172900,10259173600,118900,118900,118900,118900,0
20231113,172800,10259173600,118900,118900,118900,118900,0
20231113,172700,10259173600,118900,118900,118900,118900,0
20231113,172600,10259173600,118900,118900,118900,118900,0
20231113,172500,10259173600,118900,118900,118900,118900,0
20231113,172400,10259173600,118900,118900,118900,118900,0
20231113,172300,10259173600,118900,118900,118900,118900,0
20231113,172200,10259173600,118900,118900,118900,118900,0
20231113,172100,10259173600,118900,118900,118900,118900,0
20231113,172000,10259173600,118900,118900,118900,118900,1610
20231113,171900,10259173600,118900,118900,118900,118900,0
20231113,171800,10259173600,118900,118900,118900,118900,0
20231113,171700,10259173600,118900,118900,118900,118900,0
20231113,171600,10259173600,118900,118900,118900,118900,0
20231113,171500,10259173600,118900,118900,118900,118900,0
20231113,171400,10259173600,118900,118900,118900,118900,0
20231113,171300,10259173600,118900,118900,118900,118900,0
20231113,171200,10259173600,118900,118900,118900,118900,0
20231113,171100,10259173600,118900,118900,118900,118900,0
20231113,171000,10259173600,118900,118900,118900,118900,0
20231113,170900,10259173600,118900,118900,118900,118900,0
20231113,170800,10259173600,118900,118900,118900,118900,0
20231113,170700,10259173600,118900,118900,118900,118900,0
20231113,170600,10259173600,118900,118900,118900,118900,0
20231113,170500,10259173600,118900,118900,118900,118900,0
20231113,170400,10259173600,118900,118900,118900,118900,0
20231113,170300,10259173600,118900,118900,118900,118900,0
20231113,170200,10259173600,118900,118900,118900,118900,0
20231113,170100,10259173600,118900,118900,118900,118900,0
20231113,170000,10259173600,118900,118900,118900,118900,0
20231113,165900,10259173600,118900,118900,118900,118900,0
20231113,165800,10259173600,118900,118900,118900,118900,0
20231113,165700,10259173600,118900,118900,118900,118900,0
20231113,165600,10259173600,118900,118900,118900,118900,0
20231113,165500,10259173600,118900,118900,118900,118900,0
20231113,165400,10259173600,118900,118900,118900,118900,0
20231113,165300,10259173600,118900,118900,118900,118900,0
20231113,165200,10259173600,118900,118900,118900,118900,0
20231113,165100,10259173600,118900,118900,118900,118900,0
20231113,165000,10259173600,118900,118900,118900,118900,1610
20231113,164900,10259173600,118900,118900,118900,118900,0
20231113,164800,10259173600,118900,118900,118900,118900,0
20231113,164700,10259173600,118900,118900,118900,118900,0
20231113,164600,10259173600,118900,118900,118900,118900,0
20231113,164500,10259173600,118900,118900,118900,118900,0
20231113,164400,10259173600,118900,118900,118900,118900,0
20231113,164300,10259173600,118900,118900,118900,118900,0
20231113,164200,10259173600,118900,118900,118900,118900,0
20231113,164100,10259173600,118900,118900,118900,118900,0
20231113,164000,10259173600,118900,118900,118900,118900,0
20231113,163900,10259173600,118900,118900,118900,118900,0
20231113,163800,10259173600,118900,118900,118900,118900,0
20231113,163700,10259173600,118900,118900,118900,118900,0
20231113,163600,10259173600,118900,118900,118900,118900,0
20231113,163500,10259173600,118900,118900,118900,118900,0
20231113,163400,10259173600,118900,118900,118900,118900,0
20231113,163300,10259173600,118900,118900,118900,118900,0
20231113,163200,10259173600,118900,118900,118900,118900,0
20231113,163100,10259173600,118900,118900,118900,118900,0
20231113,163000,10259173600,118900,118900,118900,118900,0
20231113,162900,10259173600,118900,118900,118900,118900,0
20231113,162800,10259173600,118900,118900,118900,118900,0
20231113,162700,10259173600,118900,118900,118900,118900,0
20231113,162600,10259173600,118900,118900,118900,118900,0
20231113,162500,10259173600,118900,118900,118900,118900,0
20231113,162400,10259173600,118900,118900,118900,118900,0
20231113,162300,10259173600,118900,118900,118900,118900,0
20231113,162200,10259173600,118900,118900,118900,118900,0
20231113,162100,10259173600,118900,118900,118900,118900,0
20231113,162000,10259173600,118900,118900,118900,118900,1610
20231113,161900,10259173600,118900,118900,118900,118900,0
20231113,161800,10259173600,118900,118900,118900,118900,0
20231113,161700,10259173600,118900,118900,118900,118900,0
20231113,161600,10259173600,118900,118900,118900,118900,0
20231113,161500,10259173600,118900,118900,118900,118900,0
20231113,161400,10259173600,118900,118900,118900,118900,0
20231113,161300,10259173600,118900,118900,118900,118900,0
20231113,161200,10259173600,118900,118900,118900,118900,0
20231113,161100,10259173600,118900,118900,118900,118900,0
20231113,161000,10259173600,118900,118900,118900,118900,0
20231113,160900,10259173600,118900,118900,118900,118900,0
20231113,160800,10259173600,118900,118900,118900,118900,0
20231113,160700,10259173600,118900,118900,118900,118900,0
20231113,160600,10259173600,118900,118900,118900,118900,0
20231113,160500,10259173600,118900,118900,118900,118900,0
20231113,160400,10259173600,118900,118900,118900,118900,0
20231113,160300,10259173600,118900,118900,118900,118900,0
20231113,160200,10259173600,118900,118900,118900,118900,0
20231113,160100,10259173600,118900,118900,118900,118900,0
20231113,160000,10259173600,118900,118900,118900,118900,0
20231113,155900,10259173600,118900,118900,118900,118900,0
20231113,155800,10259173600,118900,118900,118900,118900,0
20231113,155700,10259173600,118900,118900,118900,118900,0
20231113,155600,10259173600,118900,118900,118900,118900,0
20231113,155500,10259173600,118900,118900,118900,118900,0
20231113,155400,10259173600,118900,118900,118900,118900,0
20231113,155300,10259173600,118900,118900,118900,118900,0
20231113,155200,10259173600,118900,118900,118900,118900,0
20231113,155100,10259173600,118900,118900,118900,118900,0
20231113,155000,10259173600,118900,118900,118900,118900,1610
20231113,154900,10259173600,118900,118900,118900,118900,0
20231113,154800,10259173600,118900,118900,118900,118900,0
20231113,154700,10259173600,118900,118900,118900,118900,0
20231113,154600,10259173600,118900,118900,118900,118900,0
20231113,154500,10259173600,118900,118900,118900,118900,0
20231113,154400,10259173600,118900,118900,118900,118900,0
20231113,154300,10259173600,118900,118900,118900,118900,0
20231113,154200,10259173600,118900,118900,118900,118900,0
20231113,154100,10259173600,118900,118900,118900,118900,0
20231113,154000,10259173600,118900,118900,118900,118900,0
20231113,153900,10259173600,118900,118900,118900,118900,0
20231113,153800,10259173600,118900,118900,118900,118900,0
20231113,153700,10259173600,118900,118900,118900,118900,0
20231113,153600,10259173600,118900,118900,118900,118900,0
20231113,153500,10259173600,118900,118900,118900,118900,0
20231113,153400,10259173600,118900,118900,118900,118900,0
20231113,153300,10259173600,118900,118900,118900,118900,0
20231113,153200,10259173600,118900,118900,118900,118900,0
20231113,153100,10259173600,118900,118900,118900,118900,0
20231113,153000,10259173600,118900,118900,118900,118900,1610
20231113,152900,10067744600,119100,119100,119100,119100,0
20231113,152800,10067744600,119100,119100,119100,119100,0
20231113,152700,10067744600,119100,119100,119100,119100,0
20231113,152600,10067744600,119100,119100,119100,119100,0
20231113,152500,10067744600,119100,119100,119100,119100,0
20231113,152400,10067744600,119100,119100,119100,119100,0
20231113,152300,10067744600,119100,119100,119100,119100,0
20231113,152200,10067744600,119100,119100,119100,119100,0
20231113,152100,10067744600,119100,119100,119100,119100,0
20231113,152000,10067744600,119100,119100,119100,119100,0
20231113,151900,10067744600,119100,119100,119200,119100,311
20231113,151800,10030704000,119100,119200,119300,119100,219
20231113,151700,10004604400,119200,119300,119400,119200,293
20231113,151600,9969662300,119300,119300,119400,119300,117
20231113,151500,9955703200,119300,119300,119400,119300,102
20231113,151400,9943533600,119400,119300,119400,119300,174
20231113,151300,9922772700,119400,119300,119400,119200,227
20231113,151200,9895693500,119400,119300,119400,119300,202
20231113,151100,9871592600,119300,119300,119400,119300,115
20231113,151000,9857872300,119400,119300,119400,119300,70
20231113,150900,9849518900,119400,119300,119400,119300,144
20231113,150800,9832336500,119300,119500,119500,119300,407
20231113,150700,9783743500,119400,119400,119500,119400,101
20231113,150600,9771681900,119400,119100,119500,119000,536
20231113,150500,9707728400,119100,119100,119200,119000,706
20231113,150400,9623691400,119200,119200,119200,119000,1083
20231113,150300,9494655500,119200,119300,119400,119200,449
20231113,150200,9441097800,119300,119300,119400,119300,248
20231113,150100,9411508200,119400,119400,119500,119300,182
20231113,150000,9389783000,119400,119600,119600,119400,189
20231113,145900,9367206300,119600,119700,119700,119500,442
20231113,145800,9314372200,119600,119700,119700,119600,329
20231113,145700,9275021800,119600,119600,119700,119600,78
20231113,145600,9265689900,119600,119600,119700,119500,218
20231113,145500,9239624400,119500,119600,119700,119500,211
20231113,145400,9214395400,119700,119600,119700,119600,70
20231113,145300,9206020800,119700,119600,119700,119600,176
20231113,145200,9184968000,119600,119700,119800,119600,170
20231113,145100,9164623400,119800,119700,119800,119700,106
20231113,145000,9151931300,119700,119700,119800,119700,95
20231113,144900,9140558000,119800,119900,120000,119800,246
20231113,144800,9111072100,119900,120000,120100,119800,154
20231113,144700,9092602700,119900,119900,120000,119900,84
20231113,144600,9082529800,120000,120100,120200,120000,577
20231113,144500,9013249300,120200,120300,120300,120200,170
20231113,144400,8992812400,120300,120200,120400,120200,208
20231113,144300,8967798200,120300,120200,120300,120100,136
20231113,144200,8951450700,120100,120100,120200,120000,126
20231113,144100,8936319000,120000,120100,120100,120000,149
20231113,144000,8918426500,120000,120100,120100,120000,84
20231113,143900,8908340100,120100,120000,120100,120000,33
20231113,143800,8904378100,120000,120000,120200,119900,103
20231113,143700,8892014000,120000,120000,120100,119900,82
20231113,143600,8882176100,120100,119800,120100,119700,145
20231113,143500,8864791800,119700,119600,120200,119400,601
20231113,143400,8792942800,119400,119600,119600,119400,852
20231113,143300,8691149800,119600,119800,119800,119600,243
20231113,143200,8662067400,119900,119600,120000,119600,118
20231113,143100,8647940300,119600,120200,120400,119600,1813
20231113,143000,8430414300,120200,120500,120500,120200,253
20231113,142900,8399970700,120400,120500,120600,120400,110
20231113,142800,8386716800,120500,120600,120600,120500,56
20231113,142700,8379964400,120500,120800,120800,120500,66
20231113,142600,8372002900,120700,120700,120800,120600,147
20231113,142500,8354264100,120700,120700,120800,120700,46
20231113,142400,8348708800,120700,120700,120700,120600,32
20231113,142300,8344847100,120700,120600,120700,120500,79
20231113,142200,8335313000,120500,120500,120600,120500,55
20231113,142100,8328682400,120500,120600,120600,120400,99
20231113,142000,8316751200,120600,120500,120800,120500,242
20231113,141900,8287562100,120600,120500,120600,120400,50
20231113,141800,8281537400,120400,120500,120500,120300,11
20231113,141700,8280213100,120600,120300,120600,120300,119
20231113,141600,8265894100,120400,120400,120400,120300,321
20231113,141500,8227248500,120400,120500,120700,120400,154
20231113,141400,8208692300,120500,120600,120600,120400,279
20231113,141300,8175079000,120500,120700,120700,120500,105
20231113,141200,8162416100,120700,120500,120700,120500,107
20231113,141100,8149506800,120600,120500,120600,120500,68
20231113,141000,8141306200,120500,120500,120500,120400,75
20231113,140900,8132270900,120600,120600,120600,120500,83
20231113,140800,8122264600,120500,120500,120500,120500,149
20231113,140700,8104310100,120600,120800,120800,120600,135
20231113,140600,8088023100,120700,120800,120800,120700,66
20231113,140500,8080055100,120800,120700,120800,120700,45
20231113,140400,8074621700,120700,120700,120700,120600,46
20231113,140300,8069071500,120600,120500,120600,120500,29
20231113,140200,8065575200,120700,120600,120700,120600,33
20231113,140100,8061593600,120500,120500,120800,120500,35
20231113,140000,8057370700,120600,120500,120600,120500,64
20231113,135900,8049655000,120600,120700,120700,120600,47
20231113,135800,8043983600,120600,120600,120600,120500,136
20231113,135700,8027584200,120600,120700,120800,120600,200
20231113,135600,8003445900,120800,120700,120800,120700,124
20231113,135500,7988467600,120500,120400,120500,120400,73
20231113,135400,7979677500,120400,120400,120400,120300,59
20231113,135300,7972577500,120400,120600,120700,120400,139
20231113,135200,7955827500,120500,120400,120500,120400,29
20231113,135100,7952334200,120400,120600,120600,120400,48
20231113,135000,7946550100,120400,120600,120600,120400,32
20231113,134900,7942694700,120600,120500,120700,120400,155
20231113,134800,7924021800,120500,120600,120700,120500,86
20231113,134700,7913651500,120400,120700,120700,120400,95
20231113,134600,7902201800,120600,120700,120700,120600,76
20231113,134500,7893033200,120600,120600,120700,120500,42
20231113,134400,7887967200,120600,120500,120600,120500,179
20231113,134300,7866390700,120500,120400,120700,120400,163
20231113,134200,7846751200,120500,120800,120800,120400,423
20231113,134100,7795772200,120800,120800,120900,120700,73
20231113,134000,7786950900,120900,120900,120900,120800,67
20231113,133900,7778853200,120900,121300,121300,120900,88
20231113,133800,7768200400,121200,121500,121500,121200,61
20231113,133700,7760798700,121500,121200,121500,121200,40
20231113,133600,7755943600,121200,121400,121500,121200,52
20231113,133500,7749632300,121500,121300,121500,121300,27
20231113,133400,7746355000,121200,121000,121500,121000,14
20231113,133300,7744659300,121500,121000,121500,120800,40
20231113,133200,7739810800,121400,121000,121400,121000,52
20231113,133100,7733507800,121000,120800,121000,120800,35
20231113,133000,7729273000,120800,120900,120900,120700,128
20231113,132900,7713809500,120800,121100,121100,120800,594
20231113,132800,7641961700,121000,121100,121100,121000,76
20231113,132700,7632763500,121100,121200,121300,121100,363
20231113,132600,7588782600,121300,121300,121300,121200,40
20231113,132500,7583932600,121200,121300,121300,121200,50
20231113,132400,7577868700,121300,121300,121300,121200,138
20231113,132300,7561136000,121300,121700,121700,121300,378
20231113,132200,7515223600,121700,121700,121700,121600,47
20231113,132100,7509506900,121700,121700,121700,121600,35
20231113,132000,7505247800,121600,121600,121700,121600,128
20231113,131900,7489681100,121700,121700,121700,121600,30
20231113,131800,7486031400,121500,121500,121500,121500,121
20231113,131700,7471329900,121500,121400,121500,121400,54
20231113,131600,7464770700,121500,121700,121700,121500,29
20231113,131500,7461246600,121300,121600,121600,121300,46
20231113,131400,7455660500,121800,121400,121800,121400,148
20231113,131300,7437680000,121500,121500,121900,121400,54
20231113,131200,7431114500,121400,121600,121900,121400,653
20231113,131100,7351586700,121600,121500,121600,121500,111
20231113,131000,7338097800,121500,121300,121500,121200,84
20231113,130900,7327906700,121200,121300,121300,121200,52
20231113,130800,7321600900,121300,121200,121300,121200,32
20231113,130700,7317721100,121300,121300,121400,121200,44
20231113,130600,7312382600,121400,121300,121500,121300,62
20231113,130500,7304854500,121300,121300,121300,121200,32
20231113,130400,7300973100,121300,121300,121300,121300,24
20231113,130300,7298061900,121300,121300,121400,121300,55
20231113,130200,7291388400,121300,121400,121400,121300,22
20231113,130100,7288718000,121200,121200,121700,121200,33
20231113,130000,7284709200,121200,121100,121300,121100,101
20231113,125900,7272464200,120900,121000,121000,120800,63
20231113,125800,7264843500,121000,120900,121100,120900,36
20231113,125700,7260488300,120800,120800,121200,120700,59
20231113,125600,7253353000,120800,120800,120800,120700,92
20231113,125500,7242243500,120700,121000,121000,120700,236
20231113,125400,7213710700,120900,121000,121100,120900,72
20231113,125300,7204999500,121100,121100,121100,121000,139
20231113,125200,7188177800,121100,121100,121100,121000,31
20231113,125100,7184423800,121100,121000,121100,121000,124
20231113,125000,7169415900,121100,121000,121100,121000,70
20231113,124900,7160940500,121000,121100,121200,121000,65
20231113,124800,7153069400,121200,121200,121300,121100,115
20231113,124700,7139132100,121300,121200,121300,121200,57
20231113,124600,7132221600,121300,121300,121300,121100,37
20231113,124500,7127737500,121300,121200,121400,121200,59
20231113,124400,7120582700,121200,121300,121400,121200,122
20231113,124300,7105795100,121200,121300,121300,121200,177
20231113,124200,7084341400,121200,121300,121400,121200,192
20231113,124100,7061061400,121200,121300,121300,121200,43
20231113,124000,7055847400,121200,121100,121300,121100,115
20231113,123900,7041908000,121200,121200,121200,121100,37
20231113,123800,7037425400,121100,121200,121300,121100,86
20231113,123700,7027004100,121200,121400,121400,121200,31
20231113,123600,7023243600,121200,121400,121400,121200,468
20231113,123500,6966475500,121400,121500,121600,121400,46
20231113,123400,6960885000,121400,121500,121600,121400,74
20231113,123300,6951894500,121600,121600,121600,121500,54
20231113,123200,6945331400,121500,121600,121600,121500,84
20231113,123100,6935119300,121600,121700,121700,121600,73
20231113,123000,6926240400,121700,121600,121700,121600,83
20231113,122900,6916146400,121500,121500,121600,121500,150
20231113,122800,6897920800,121400,121600,121900,121400,178
20231113,122700,6876251400,121600,121500,121600,121400,89
20231113,122600,6865441100,121500,121500,121600,121500,76
20231113,122500,6856205800,121400,121400,121400,121300,45
20231113,122400,6850744900,121400,121300,121500,121300,122
20231113,122300,6835934300,121500,121400,121500,121400,29
20231113,122200,6832412700,121500,121500,121800,121400,144
20231113,122100,6814919300,121800,121500,121900,121400,80
20231113,122000,6805185900,121500,121700,121900,121500,183
20231113,121900,6782939600,121600,121600,121800,121600,158
20231113,121800,6763711300,121600,121500,121600,121400,14
20231113,121700,6762010000,121300,121600,121600,121200,17
20231113,121600,6759945100,121500,121500,121500,121200,52
20231113,121500,6753629800,121200,121200,121200,121100,245
20231113,121400,6723936000,121000,121100,121200,120900,67
20231113,121300,6715826500,120900,120700,121000,120700,96
20231113,121200,6704216700,120800,120700,120800,120600,55
20231113,121100,6697576100,120700,120600,120700,120600,86
20231113,121000,6687197900,120600,120900,120900,120600,178
20231113,120900,6665712300,120900,120900,121000,120900,87
20231113,120800,6655191300,121000,121100,121100,120900,77
20231113,120700,6645875000,121100,121200,121200,121000,159
20231113,120600,6626620200,121200,121300,121300,121200,60
20231113,120500,6619344800,121200,121700,121700,121200,156
20231113,120400,6600420300,121700,121500,121700,121300,161
20231113,120300,6580869700,121400,121400,121700,121400,47
20231113,120200,6575163600,121400,121400,121400,121300,42
20231113,120100,6570065200,121300,121300,121300,121300,57
20231113,120000,6563151100,121300,121500,121500,121300,38
20231113,115900,6558537200,121400,121400,121400,121300,59
20231113,115800,6551376300,121400,121500,121600,121200,60
20231113,115700,6544090600,121500,121500,121500,121500,2
20231113,115600,6543847600,121400,121700,121700,121400,60
20231113,115500,6536557900,121600,121200,121600,121100,244
20231113,115400,6506996800,121200,121500,121600,121200,47
20231113,115300,6501287700,121700,121500,121700,121400,40
20231113,115200,6496422300,121500,121200,121500,121200,73
20231113,115100,6487568800,121200,121000,121200,121000,123
20231113,115000,6472684400,121000,121500,121500,121000,157
20231113,114900,6453653600,121500,121700,121800,121500,62
20231113,114800,6446115400,121700,121700,121800,121600,93
20231113,114700,6434800500,121700,121600,121700,121600,9
20231113,114600,6433705400,121600,121500,121600,121500,50
20231113,114500,6427627400,121500,121500,121500,121500,37
20231113,114400,6423131900,121500,121600,121600,121500,35
20231113,114300,6418876700,121600,122000,122000,121500,652
20231113,114200,6339473000,121900,122000,122000,121900,233
20231113,114100,6311054500,122100,122100,122100,122000,30
20231113,114000,6307394000,122100,122000,122100,122000,32
20231113,113900,6303487100,122100,122200,122200,122100,57
20231113,113800,6296526600,122200,122200,122200,122100,227
20231113,113700,6268809200,122200,122200,122300,122200,38
20231113,113600,6264165100,122200,122200,122200,122200,134
20231113,113500,6247790300,122200,122500,122600,122200,81
20231113,113400,6237874300,122500,122500,122800,122300,34
20231113,113300,6233704800,122500,122400,122500,122300,34
20231113,113200,6229542900,122300,122300,122300,122200,128
20231113,113100,6213892000,122300,122300,122300,122300,5
20231113,113000,6213280500,122300,122500,122500,122300,79
20231113,112900,6203608100,122500,122500,122500,122400,29
20231113,112800,6200056100,122400,122400,122500,122400,19
20231113,112700,6197729200,122500,122600,122800,122400,75
20231113,112600,6188533800,122500,122400,122500,122400,31
20231113,112500,6184738500,122400,122400,122500,122300,29
20231113,112400,6181189200,122400,122300,122400,122300,86
20231113,112300,6170668800,122400,122600,122600,122400,48
20231113,112200,6164790200,122600,122500,122600,122400,9
20231113,112100,6163687700,122300,122700,122700,122300,240
20231113,112000,6134287100,122500,122800,122800,122500,60
20231113,111900,6126926600,122500,122900,122900,122500,118
20231113,111800,6112447300,123000,123000,123000,123000,16
20231113,111700,6110479300,123200,123100,123200,123000,158
20231113,111600,6091019900,123100,123000,123100,123000,32
20231113,111500,6087083500,123000,123200,123200,122800,11
20231113,111400,6085730200,123200,123200,123200,122800,37
20231113,111300,6081177400,122700,122700,122700,122700,0
20231113,111200,6081177400,122700,123200,123400,122700,296
20231113,111100,6044717200,123300,123300,123300,123200,101
20231113,111000,6032265700,123200,123200,123200,123200,115
20231113,110900,6018097700,123100,123100,123200,123100,24
20231113,110800,6015142400,123100,123100,123200,123100,80
20231113,110700,6005291100,123100,122800,123100,122700,31
20231113,110600,6001484000,122700,122700,122800,122700,6
20231113,110500,6000747500,122800,122900,122900,122700,22
20231113,110400,5998045400,122800,122900,122900,122700,87
20231113,110300,5987359100,122900,123100,123100,122800,165
20231113,110200,5967064400,123200,123200,123300,123200,19
20231113,110100,5964723500,123100,123100,123200,122800,174
20231113,110000,5943306700,123100,122800,123100,122800,3
20231113,105900,5942937700,122800,122800,123200,122800,75
20231113,105800,5933708500,122800,122900,122900,122800,25
20231113,105700,5930636600,122800,122700,122900,122700,41
20231113,105600,5925602900,122500,122500,122900,122500,51
20231113,105500,5919346700,122400,122400,123000,122400,77
20231113,105400,5909905600,123000,122500,123000,122400,35
20231113,105300,5905618100,122500,122800,122800,122500,146
20231113,105200,5887707800,122800,122700,122800,122700,217
20231113,105100,5861062100,122700,122600,122700,122600,88
20231113,105000,5850270400,122600,122800,122800,122500,19
20231113,104900,5847938500,122500,122400,122500,122400,95
20231113,104800,5836310400,122400,122300,122400,122200,676
20231113,104700,5753593700,122300,122100,122300,122100,14
20231113,104600,5751882900,122000,122200,122300,121900,135
20231113,104500,5735399300,122200,122200,122200,122100,115
20231113,104400,5721355700,122100,122200,122200,121900,736
20231113,104300,5631587700,122100,122200,122300,122100,169
20231113,104200,5610937000,122300,122800,122800,122300,347
20231113,104100,5568451700,122600,123100,123100,122600,56
20231113,104000,5561571100,122800,123000,123300,122800,47
20231113,103900,5555791000,122900,122900,122900,122800,62
20231113,103800,5548174500,122900,122900,122900,122800,115
20231113,103700,5534044400,122900,122900,123000,122900,79
20231113,103600,5524332200,123000,123000,123300,122900,413
20231113,103500,5473509800,123000,122900,123000,122800,158
20231113,103400,5454090000,122800,122500,122800,122500,21
20231113,103300,5451513400,122500,122800,122900,122500,61
20231113,103200,5444029600,122800,122600,122900,122400,281
20231113,103100,5409608700,122500,122600,122900,122500,204
20231113,103000,5384601500,122800,123300,123300,122600,357
20231113,102900,5340805200,123000,123100,123300,123000,277
20231113,102800,5306727200,123100,123600,123600,123100,1127
20231113,102700,5167753300,123600,123600,123700,123600,257
20231113,102600,5135988000,123600,123700,123800,123600,303
20231113,102500,5098532600,123800,123900,123900,123700,184
20231113,102400,5075759200,123900,124100,124300,123900,172
20231113,102300,5054403800,124100,124300,124300,124100,179
20231113,102200,5032157300,124300,124300,124400,124200,180
20231113,102100,5009782600,124300,124200,124300,124200,233
20231113,102000,4980825700,124300,124300,124400,124200,394
20231113,101900,4931876400,124300,124000,124400,123900,214
20231113,101800,4905277000,123800,124300,124400,123800,115
20231113,101700,4890981800,124300,124300,124400,124300,141
20231113,101600,4873444200,124300,124200,124400,124200,311
20231113,101500,4834780200,124100,124100,124100,123800,223
20231113,101400,4807146500,124100,123900,124100,123800,260
20231113,101300,4774912100,124000,124000,124000,123900,123
20231113,101200,4759669400,124000,123900,124000,123800,162
20231113,101100,4739584900,123800,123900,124000,123800,190
20231113,101000,4716045100,123900,123700,124000,123500,148
20231113,100900,4697734100,123500,123700,124000,123500,181
20231113,100800,4675315800,124000,123600,124000,123500,154
20231113,100700,4656251200,123800,123900,124000,123500,819
20231113,100600,4554913500,124000,124400,124400,123900,1249
20231113,100500,4399833200,124500,124600,124600,124400,313
20231113,100400,4360865100,124600,124300,124600,124300,93
20231113,100300,4349285700,124200,124800,125000,124200,1650
20231113,100200,4143393000,124800,124100,124800,124100,2169
20231113,100100,3873532900,124200,123900,124200,123900,526
20231113,100000,3808269400,124000,124200,124200,124000,563
20231113,095900,3738434100,124100,124100,124200,124000,259
20231113,095800,3706277900,124000,124100,124300,123900,628
20231113,095700,3628311500,124100,123900,124200,123900,953
20231113,095600,3510025200,123900,123500,123900,123500,332
20231113,095500,3468952700,123400,123700,123700,123400,632
20231113,095400,3390856700,123600,123700,123900,123400,584
20231113,095300,3318677800,123800,124300,124400,123800,1449
20231113,095200,3138936000,124100,123000,124400,122900,2450
20231113,095100,2835521000,122900,121700,123000,121700,1246
20231113,095000,2683002900,121700,121600,121700,121600,96
20231113,094900,2671321000,121600,121500,121600,121500,137
20231113,094800,2654675000,121500,121700,121700,121500,210
20231113,094700,2629148900,121700,121700,121800,121700,231
20231113,094600,2601026000,121500,121700,121700,121500,216
20231113,094500,2574757800,121600,121700,121800,121600,223
20231113,094400,2547610300,121800,121400,121800,121400,204
20231113,094300,2522797100,121500,121400,121800,121400,362
20231113,094200,2478802700,121400,121200,121400,121200,122
20231113,094100,2463994900,121300,120700,121400,120700,509
20231113,094000,2402401600,120700,120700,120700,120600,35
20231113,093900,2398177300,120600,120500,120700,120500,103
20231113,093800,2385747500,120500,120400,120700,120400,67
20231113,093700,2377665900,120700,119800,120800,119800,402
20231113,093600,2329300000,119800,119300,119800,119200,875
20231113,093500,2224849900,119200,119300,119300,119200,83
20231113,093400,2214953600,119300,119200,119300,119100,381
20231113,093300,2169543800,119300,119300,119300,119100,267
20231113,093200,2137692700,119300,119300,119300,119200,214
20231113,093100,2112172600,119300,119100,119400,119100,209
20231113,093000,2087264600,119100,119100,119200,119100,221
20231113,092900,2060942900,119000,119100,119100,119000,558
20231113,092800,1994495700,119100,119700,119700,119100,216
20231113,092700,1968734000,119300,119300,119300,119100,250
20231113,092600,1938924000,119300,119900,119900,119300,1377
20231113,092500,1774229600,119900,120300,120300,119900,743
20231113,092400,1685024000,120300,120200,120300,120200,64
20231113,092300,1677331100,120100,120100,120200,120100,92
20231113,092200,1666280200,120100,120100,120200,120100,270
20231113,092100,1633844700,120200,120200,120200,120200,60
20231113,092000,1626632700,120200,120300,120500,120100,889
20231113,091900,1519802800,120300,120300,120400,120300,127
20231113,091800,1504523900,120300,120300,120600,120300,207
20231113,091700,1479617800,120300,120400,120700,120300,172
20231113,091600,1458918400,120300,120400,121000,120300,135
20231113,091500,1442654400,120400,120500,121200,120300,217
20231113,091400,1416492500,120400,120400,121400,120400,192
20231113,091300,1393359100,120400,120100,120500,120100,427
20231113,091200,1342042700,120100,120500,120500,120100,590
20231113,091100,1271095600,120500,120900,120900,120300,913
20231113,091000,1161055900,121400,120900,121600,120700,241
20231113,090900,1131877900,120900,120900,120900,120600,721
20231113,090800,1044861700,120900,121900,122000,120900,1250
20231113,090700,892865700,121900,121900,122000,121900,148
20231113,090600,874824100,121900,121900,122000,121800,698
20231113,090500,789753600,121900,122400,122400,121900,1457
20231113,090400,611689900,122500,122500,123000,122500,530
20231113,090300,546693600,122500,122900,123000,122500,626
20231113,090200,469860300,123000,122400,123300,122300,322
20231113,090100,430318500,122400,123500,123500,122400,1016
20231113,090000,305349100,123500,124400,124400,123500,2457