KissMeData/214450/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,202900,17239915000,120500,120500,120500,120500,1437
20231116,202800,17239915000,120500,120500,120500,120500,0
20231116,202700,17239915000,120500,120500,120500,120500,0
20231116,202600,17239915000,120500,120500,120500,120500,0
20231116,202500,17239915000,120500,120500,120500,120500,0
20231116,202400,17239915000,120500,120500,120500,120500,0
20231116,202300,17239915000,120500,120500,120500,120500,0
20231116,202200,17239915000,120500,120500,120500,120500,0
20231116,202100,17239915000,120500,120500,120500,120500,0
20231116,202000,17239915000,120500,120500,120500,120500,0
20231116,201900,17239915000,120500,120500,120500,120500,0
20231116,201800,17239915000,120500,120500,120500,120500,0
20231116,201700,17239915000,120500,120500,120500,120500,0
20231116,201600,17239915000,120500,120500,120500,120500,0
20231116,201500,17239915000,120500,120500,120500,120500,0
20231116,201400,17239915000,120500,120500,120500,120500,0
20231116,201300,17239915000,120500,120500,120500,120500,0
20231116,201200,17239915000,120500,120500,120500,120500,0
20231116,201100,17239915000,120500,120500,120500,120500,0
20231116,201000,17239915000,120500,120500,120500,120500,0
20231116,200900,17239915000,120500,120500,120500,120500,0
20231116,200800,17239915000,120500,120500,120500,120500,0
20231116,200700,17239915000,120500,120500,120500,120500,0
20231116,200600,17239915000,120500,120500,120500,120500,0
20231116,200500,17239915000,120500,120500,120500,120500,0
20231116,200400,17239915000,120500,120500,120500,120500,0
20231116,200300,17239915000,120500,120500,120500,120500,0
20231116,200200,17239915000,120500,120500,120500,120500,0
20231116,200100,17239915000,120500,120500,120500,120500,0
20231116,200000,17239915000,120500,120500,120500,120500,0
20231116,195900,17239915000,120500,120500,120500,120500,1437
20231116,195800,17239915000,120500,120500,120500,120500,0
20231116,195700,17239915000,120500,120500,120500,120500,0
20231116,195600,17239915000,120500,120500,120500,120500,0
20231116,195500,17239915000,120500,120500,120500,120500,0
20231116,195400,17239915000,120500,120500,120500,120500,0
20231116,195300,17239915000,120500,120500,120500,120500,0
20231116,195200,17239915000,120500,120500,120500,120500,0
20231116,195100,17239915000,120500,120500,120500,120500,0
20231116,195000,17239915000,120500,120500,120500,120500,0
20231116,194900,17239915000,120500,120500,120500,120500,0
20231116,194800,17239915000,120500,120500,120500,120500,0
20231116,194700,17239915000,120500,120500,120500,120500,0
20231116,194600,17239915000,120500,120500,120500,120500,0
20231116,194500,17239915000,120500,120500,120500,120500,0
20231116,194400,17239915000,120500,120500,120500,120500,0
20231116,194300,17239915000,120500,120500,120500,120500,0
20231116,194200,17239915000,120500,120500,120500,120500,0
20231116,194100,17239915000,120500,120500,120500,120500,0
20231116,194000,17239915000,120500,120500,120500,120500,0
20231116,193900,17239915000,120500,120500,120500,120500,0
20231116,193800,17239915000,120500,120500,120500,120500,0
20231116,193700,17239915000,120500,120500,120500,120500,0
20231116,193600,17239915000,120500,120500,120500,120500,0
20231116,193500,17239915000,120500,120500,120500,120500,0
20231116,193400,17239915000,120500,120500,120500,120500,0
20231116,193300,17239915000,120500,120500,120500,120500,0
20231116,193200,17239915000,120500,120500,120500,120500,0
20231116,193100,17239915000,120500,120500,120500,120500,0
20231116,193000,17239915000,120500,120500,120500,120500,0
20231116,192900,17239915000,120500,120500,120500,120500,1437
20231116,192800,17239915000,120500,120500,120500,120500,0
20231116,192700,17239915000,120500,120500,120500,120500,0
20231116,192600,17239915000,120500,120500,120500,120500,0
20231116,192500,17239915000,120500,120500,120500,120500,0
20231116,192400,17239915000,120500,120500,120500,120500,0
20231116,192300,17239915000,120500,120500,120500,120500,0
20231116,192200,17239915000,120500,120500,120500,120500,0
20231116,192100,17239915000,120500,120500,120500,120500,0
20231116,192000,17239915000,120500,120500,120500,120500,0
20231116,191900,17239915000,120500,120500,120500,120500,0
20231116,191800,17239915000,120500,120500,120500,120500,0
20231116,191700,17239915000,120500,120500,120500,120500,0
20231116,191600,17239915000,120500,120500,120500,120500,0
20231116,191500,17239915000,120500,120500,120500,120500,0
20231116,191400,17239915000,120500,120500,120500,120500,0
20231116,191300,17239915000,120500,120500,120500,120500,0
20231116,191200,17239915000,120500,120500,120500,120500,0
20231116,191100,17239915000,120500,120500,120500,120500,0
20231116,191000,17239915000,120500,120500,120500,120500,0
20231116,190900,17239915000,120500,120500,120500,120500,0
20231116,190800,17239915000,120500,120500,120500,120500,0
20231116,190700,17239915000,120500,120500,120500,120500,0
20231116,190600,17239915000,120500,120500,120500,120500,0
20231116,190500,17239915000,120500,120500,120500,120500,0
20231116,190400,17239915000,120500,120500,120500,120500,0
20231116,190300,17239915000,120500,120500,120500,120500,0
20231116,190200,17239915000,120500,120500,120500,120500,0
20231116,190100,17239915000,120500,120500,120500,120500,0
20231116,190000,17239915000,120500,120500,120500,120500,0
20231116,185900,17239915000,120500,120500,120500,120500,1437
20231116,185800,17239915000,120500,120500,120500,120500,0
20231116,185700,17239915000,120500,120500,120500,120500,0
20231116,185600,17239915000,120500,120500,120500,120500,0
20231116,185500,17239915000,120500,120500,120500,120500,0
20231116,185400,17239915000,120500,120500,120500,120500,0
20231116,185300,17239915000,120500,120500,120500,120500,0
20231116,185200,17239915000,120500,120500,120500,120500,0
20231116,185100,17239915000,120500,120500,120500,120500,0
20231116,185000,17239915000,120500,120500,120500,120500,0
20231116,184900,17239915000,120500,120500,120500,120500,0
20231116,184800,17239915000,120500,120500,120500,120500,0
20231116,184700,17239915000,120500,120500,120500,120500,0
20231116,184600,17239915000,120500,120500,120500,120500,0
20231116,184500,17239915000,120500,120500,120500,120500,0
20231116,184400,17239915000,120500,120500,120500,120500,0
20231116,184300,17239915000,120500,120500,120500,120500,0
20231116,184200,17239915000,120500,120500,120500,120500,0
20231116,184100,17239915000,120500,120500,120500,120500,0
20231116,184000,17239915000,120500,120500,120500,120500,0
20231116,183900,17239915000,120500,120500,120500,120500,0
20231116,183800,17239915000,120500,120500,120500,120500,0
20231116,183700,17239915000,120500,120500,120500,120500,0
20231116,183600,17239915000,120500,120500,120500,120500,0
20231116,183500,17239915000,120500,120500,120500,120500,0
20231116,183400,17239915000,120500,120500,120500,120500,0
20231116,183300,17239915000,120500,120500,120500,120500,0
20231116,183200,17239915000,120500,120500,120500,120500,0
20231116,183100,17239915000,120500,120500,120500,120500,0
20231116,183000,17239915000,120500,120500,120500,120500,0
20231116,182900,17239915000,120500,120500,120500,120500,1437
20231116,182800,17239915000,120500,120500,120500,120500,0
20231116,182700,17239915000,120500,120500,120500,120500,0
20231116,182600,17239915000,120500,120500,120500,120500,0
20231116,182500,17239915000,120500,120500,120500,120500,0
20231116,182400,17239915000,120500,120500,120500,120500,0
20231116,182300,17239915000,120500,120500,120500,120500,0
20231116,182200,17239915000,120500,120500,120500,120500,0
20231116,182100,17239915000,120500,120500,120500,120500,0
20231116,182000,17239915000,120500,120500,120500,120500,0
20231116,181900,17239915000,120500,120500,120500,120500,0
20231116,181800,17239915000,120500,120500,120500,120500,0
20231116,181700,17239915000,120500,120500,120500,120500,0
20231116,181600,17239915000,120500,120500,120500,120500,0
20231116,181500,17239915000,120500,120500,120500,120500,0
20231116,181400,17239915000,120500,120500,120500,120500,0
20231116,181300,17239915000,120500,120500,120500,120500,0
20231116,181200,17239915000,120500,120500,120500,120500,0
20231116,181100,17239915000,120500,120500,120500,120500,0
20231116,181000,17239915000,120500,120500,120500,120500,0
20231116,180900,17239915000,120500,120500,120500,120500,0
20231116,180800,17239915000,120500,120500,120500,120500,0
20231116,180700,17239915000,120500,120500,120500,120500,0
20231116,180600,17239915000,120500,120500,120500,120500,0
20231116,180500,17239915000,120500,120500,120500,120500,0
20231116,180400,17239915000,120500,120500,120500,120500,0
20231116,180300,17239915000,120500,120500,120500,120500,0
20231116,180200,17239915000,120500,120500,120500,120500,0
20231116,180100,17239915000,120500,120500,120500,120500,0
20231116,180000,17239915000,120500,120500,120500,120500,0
20231116,175900,17239915000,120500,120500,120500,120500,1437
20231116,175800,17239915000,120500,120500,120500,120500,0
20231116,175700,17239915000,120500,120500,120500,120500,0
20231116,175600,17239915000,120500,120500,120500,120500,0
20231116,175500,17239915000,120500,120500,120500,120500,0
20231116,175400,17239915000,120500,120500,120500,120500,0
20231116,175300,17239915000,120500,120500,120500,120500,0
20231116,175200,17239915000,120500,120500,120500,120500,0
20231116,175100,17239915000,120500,120500,120500,120500,0
20231116,175000,17239915000,120500,120500,120500,120500,0
20231116,174900,17239915000,120500,120500,120500,120500,0
20231116,174800,17239915000,120500,120500,120500,120500,0
20231116,174700,17239915000,120500,120500,120500,120500,0
20231116,174600,17239915000,120500,120500,120500,120500,0
20231116,174500,17239915000,120500,120500,120500,120500,0
20231116,174400,17239915000,120500,120500,120500,120500,0
20231116,174300,17239915000,120500,120500,120500,120500,0
20231116,174200,17239915000,120500,120500,120500,120500,0
20231116,174100,17239915000,120500,120500,120500,120500,0
20231116,174000,17239915000,120500,120500,120500,120500,0
20231116,173900,17239915000,120500,120500,120500,120500,0
20231116,173800,17239915000,120500,120500,120500,120500,0
20231116,173700,17239915000,120500,120500,120500,120500,0
20231116,173600,17239915000,120500,120500,120500,120500,0
20231116,173500,17239915000,120500,120500,120500,120500,0
20231116,173400,17239915000,120500,120500,120500,120500,0
20231116,173300,17239915000,120500,120500,120500,120500,0
20231116,173200,17239915000,120500,120500,120500,120500,0
20231116,173100,17239915000,120500,120500,120500,120500,0
20231116,173000,17239915000,120500,120500,120500,120500,0
20231116,172900,17239915000,120500,120500,120500,120500,1437
20231116,172800,17239915000,120500,120500,120500,120500,0
20231116,172700,17239915000,120500,120500,120500,120500,0
20231116,172600,17239915000,120500,120500,120500,120500,0
20231116,172500,17239915000,120500,120500,120500,120500,0
20231116,172400,17239915000,120500,120500,120500,120500,0
20231116,172300,17239915000,120500,120500,120500,120500,0
20231116,172200,17239915000,120500,120500,120500,120500,0
20231116,172100,17239915000,120500,120500,120500,120500,0
20231116,172000,17239915000,120500,120500,120500,120500,0
20231116,171900,17239915000,120500,120500,120500,120500,0
20231116,171800,17239915000,120500,120500,120500,120500,0
20231116,171700,17239915000,120500,120500,120500,120500,0
20231116,171600,17239915000,120500,120500,120500,120500,0
20231116,171500,17239915000,120500,120500,120500,120500,0
20231116,171400,17239915000,120500,120500,120500,120500,0
20231116,171300,17239915000,120500,120500,120500,120500,0
20231116,171200,17239915000,120500,120500,120500,120500,0
20231116,171100,17239915000,120500,120500,120500,120500,0
20231116,171000,17239915000,120500,120500,120500,120500,0
20231116,170900,17239915000,120500,120500,120500,120500,0
20231116,170800,17239915000,120500,120500,120500,120500,0
20231116,170700,17239915000,120500,120500,120500,120500,0
20231116,170600,17239915000,120500,120500,120500,120500,0
20231116,170500,17239915000,120500,120500,120500,120500,0
20231116,170400,17239915000,120500,120500,120500,120500,0
20231116,170300,17239915000,120500,120500,120500,120500,0
20231116,170200,17239915000,120500,120500,120500,120500,0
20231116,170100,17239915000,120500,120500,120500,120500,0
20231116,170000,17239915000,120500,120500,120500,120500,0
20231116,165900,17239915000,120500,120500,120500,120500,1437
20231116,165800,17239915000,120500,120500,120500,120500,0
20231116,165700,17239915000,120500,120500,120500,120500,0
20231116,165600,17239915000,120500,120500,120500,120500,0
20231116,165500,17239915000,120500,120500,120500,120500,0
20231116,165400,17239915000,120500,120500,120500,120500,0
20231116,165300,17239915000,120500,120500,120500,120500,0
20231116,165200,17239915000,120500,120500,120500,120500,0
20231116,165100,17239915000,120500,120500,120500,120500,0
20231116,165000,17239915000,120500,120500,120500,120500,0
20231116,164900,17239915000,120500,120500,120500,120500,0
20231116,164800,17239915000,120500,120500,120500,120500,0
20231116,164700,17239915000,120500,120500,120500,120500,0
20231116,164600,17239915000,120500,120500,120500,120500,0
20231116,164500,17239915000,120500,120500,120500,120500,0
20231116,164400,17239915000,120500,120500,120500,120500,0
20231116,164300,17239915000,120500,120500,120500,120500,0
20231116,164200,17239915000,120500,120500,120500,120500,0
20231116,164100,17239915000,120500,120500,120500,120500,0
20231116,164000,17239915000,120500,120500,120500,120500,0
20231116,163900,17239915000,120500,120500,120500,120500,0
20231116,163800,17239915000,120500,120500,120500,120500,0
20231116,163700,17239915000,120500,120500,120500,120500,0
20231116,163600,17239915000,120500,120500,120500,120500,0
20231116,163500,17239915000,120500,120500,120500,120500,0
20231116,163400,17239915000,120500,120500,120500,120500,0
20231116,163300,17239915000,120500,120500,120500,120500,0
20231116,163200,17239915000,120500,120500,120500,120500,0
20231116,163100,17239915000,120500,120500,120500,120500,0
20231116,163000,17239915000,120500,120500,120500,120500,1437
20231116,162900,17066756500,120500,120500,120500,120500,0
20231116,162800,17066756500,120500,120500,120500,120500,0
20231116,162700,17066756500,120500,120500,120500,120500,0
20231116,162600,17066756500,120500,120500,120500,120500,0
20231116,162500,17066756500,120500,120500,120500,120500,0
20231116,162400,17066756500,120500,120500,120500,120500,0
20231116,162300,17066756500,120500,120500,120500,120500,0
20231116,162200,17066756500,120500,120500,120500,120500,0
20231116,162100,17066756500,120500,120500,120500,120500,0
20231116,162000,17066756500,120500,120500,120500,120500,0
20231116,161900,17066756500,120500,120500,120500,120500,175
20231116,161800,17045669000,120500,120400,120500,120300,272
20231116,161700,17012904500,120300,120200,120400,120100,157
20231116,161600,16994009200,120100,120300,120300,120100,190
20231116,161500,16971169100,120300,120200,120300,120000,468
20231116,161400,16914929700,120200,120200,120400,120200,123
20231116,161300,16900140500,120200,120200,120400,120100,391
20231116,161200,16853128700,120300,120200,120300,120000,348
20231116,161100,16811318800,120200,120400,120400,120100,305
20231116,161000,16774634500,120400,120500,120600,120400,401
20231116,160900,16726318700,120500,120600,120700,120500,751
20231116,160800,16635726700,120700,120500,120700,120500,74
20231116,160700,16626801500,120500,120600,120700,120500,350
20231116,160600,16584589800,120600,120400,120600,120100,887
20231116,160500,16477898500,120400,120600,120600,120400,205
20231116,160400,16453190400,120500,120600,120700,120400,299
20231116,160300,16417143200,120600,120600,120700,120500,260
20231116,160200,16385789300,120500,120600,120700,120400,474
20231116,160100,16328610100,120500,120500,120700,120500,160
20231116,160000,16309311400,120500,120500,120800,120500,904
20231116,155900,16200256500,120400,120100,120400,120100,1321
20231116,155800,16041383900,120100,120100,120200,120100,186
20231116,155700,16019036300,120200,120000,120200,120000,379
20231116,155600,15973503500,120000,120000,120200,120000,211
20231116,155500,15948170300,120100,120100,120200,120000,235
20231116,155400,15919941800,120000,120000,120100,119900,147
20231116,155300,15902296000,120100,120200,120200,120000,212
20231116,155200,15876836500,120100,120100,120200,120100,211
20231116,155100,15851487000,120100,119900,120200,119900,341
20231116,155000,15810554900,119900,119900,120100,119900,207
20231116,154900,15785727200,119900,120000,120100,119900,186
20231116,154800,15763412500,120000,119900,120000,119700,301
20231116,154700,15727329600,119900,119900,120100,119900,152
20231116,154600,15709084000,119900,120000,120100,119900,276
20231116,154500,15675963700,120100,120000,120100,119900,341
20231116,154400,15635030100,120100,120000,120100,119900,313
20231116,154300,15597475700,120000,120100,120200,119900,361
20231116,154200,15554143100,120100,120000,120100,120000,355
20231116,154100,15511515500,120000,119900,120000,119900,590
20231116,154000,15440725500,119900,119900,120000,119900,269
20231116,153900,15408461800,119700,120000,120000,119700,181
20231116,153800,15386775400,119900,119900,120000,119700,220
20231116,153700,15360403200,119800,119800,120000,119800,315
20231116,153600,15322638500,119800,119900,119900,119800,182
20231116,153500,15300825500,119900,119800,119900,119800,178
20231116,153400,15279492300,119800,119700,119900,119700,169
20231116,153300,15259239700,119800,119800,119900,119700,189
20231116,153200,15236600300,119900,119900,119900,119700,223
20231116,153100,15209877700,119900,119900,120000,119700,382
20231116,153000,15164054400,119900,120000,120000,119800,295
20231116,152900,15128674600,119900,120000,120000,119900,195
20231116,152800,15105282600,120000,119800,120000,119800,180
20231116,152700,15083699400,119900,119900,119900,119800,348
20231116,152600,15041986300,119900,119800,119900,119700,217
20231116,152500,15015980900,119800,119700,119900,119700,976
20231116,152400,14899075300,119700,119700,119800,119600,104
20231116,152300,14886620700,119800,119800,119900,119700,199
20231116,152200,14862778900,119800,119600,119900,119600,336
20231116,152100,14822545400,119600,119800,119900,119600,265
20231116,152000,14790793300,119800,119800,119800,119400,230
20231116,151900,14763279300,119700,119500,119800,119400,578
20231116,151800,14694163100,119700,119800,119800,119500,264
20231116,151700,14662591500,119600,119700,119800,119600,338
20231116,151600,14622129000,119700,119800,119900,119700,373
20231116,151500,14577426600,119800,119700,119800,119700,90
20231116,151400,14566645800,119800,119900,119900,119700,220
20231116,151300,14540287000,119800,119800,120000,119700,358
20231116,151200,14497372500,119800,119800,119900,119800,228
20231116,151100,14470042900,119800,119800,119900,119800,201
20231116,151000,14445955200,119900,119800,119900,119700,391
20231116,150900,14399100100,119800,119900,119900,119700,149
20231116,150800,14381248200,119800,119800,120000,119700,444
20231116,150700,14328047300,119900,119800,120000,119700,239
20231116,150600,14299405900,119900,119700,119900,119700,174
20231116,150500,14278563100,119800,119900,120000,119800,369
20231116,150400,14234334400,119900,119900,120000,119800,391
20231116,150300,14187454300,119800,119800,120000,119800,458
20231116,150200,14132527900,119800,119700,120000,119700,324
20231116,150100,14093684400,119800,119700,119800,119600,102
20231116,150000,14081470300,119700,119600,119800,119500,245
20231116,145900,14052168200,119500,119700,119800,119500,203
20231116,145800,14027881900,119700,119800,119900,119600,417
20231116,145700,13977925200,119900,119900,119900,119800,204
20231116,145600,13953475100,119900,120100,120100,119800,262
20231116,145500,13922043900,120100,120000,120100,119600,671
20231116,145400,13841606000,120000,120200,120200,120000,373
20231116,145300,13796800100,120100,120300,120300,120100,211
20231116,145200,13771437200,120300,120100,120300,120100,466
20231116,145100,13715431900,120100,120000,120200,119900,1097
20231116,145000,13583761500,119900,120200,120200,119800,361
20231116,144900,13540458600,120200,120100,120200,120100,552
20231116,144800,13474128300,120100,119800,120100,119700,1251
20231116,144700,13324076300,119700,119700,119800,119700,217
20231116,144600,13298092400,119800,119600,119800,119600,320
20231116,144500,13259785700,119600,119600,119700,119500,235
20231116,144400,13231681300,119600,119700,119900,119600,640
20231116,144300,13155033300,119700,119600,119700,119500,595
20231116,144200,13083871500,119600,119600,119700,119500,207
20231116,144100,13059116600,119600,119600,119600,119500,371
20231116,144000,13014755500,119600,119400,119600,119300,294
20231116,143900,12979639200,119500,119600,119700,119500,307
20231116,143800,12942935400,119500,119300,119600,119300,531
20231116,143700,12879509400,119300,119300,119400,119300,346
20231116,143600,12838209000,119300,119100,119400,119100,430
20231116,143500,12786951300,119100,118900,119100,118800,487
20231116,143400,12729010900,118900,118800,118900,118800,345
20231116,143300,12688003200,118800,118800,118900,118800,117
20231116,143200,12674100900,118800,118900,118900,118800,118
20231116,143100,12660077700,118800,118900,118900,118700,132
20231116,143000,12644400100,118900,118800,119100,118800,159
20231116,142900,12625496300,119000,118900,119000,118900,1016
20231116,142800,12504624300,118800,118700,118800,118600,129
20231116,142700,12489310600,118700,118800,118900,118600,270
20231116,142600,12457231300,118800,118700,118900,118700,102
20231116,142500,12445111000,118800,118900,118900,118700,302
20231116,142400,12409238000,118800,119200,119500,118800,3323
20231116,142300,12012618900,119200,118000,119200,118000,3032
20231116,142200,11653063500,118100,117800,118100,117800,503
20231116,142100,11593717100,117900,117700,117900,117600,263
20231116,142000,11562748400,117700,117700,117800,117700,315
20231116,141900,11525671100,117600,117500,117800,117500,167
20231116,141800,11506028300,117600,117900,117900,117500,301
20231116,141700,11470609900,117800,117800,118000,117800,262
20231116,141600,11439723100,117800,118100,118100,117800,196
20231116,141500,11416608100,117900,118200,118200,117900,228
20231116,141400,11389681300,118200,118100,118300,118100,165
20231116,141300,11370184100,118100,118100,118200,118000,177
20231116,141200,11349288400,118100,118000,118200,118000,87
20231116,141100,11339014700,118100,118200,118200,118100,284
20231116,141000,11305454400,118100,118000,118100,117900,69
20231116,140900,11297310100,118000,117900,118000,117900,83
20231116,140800,11287520400,117900,117800,118000,117700,348
20231116,140700,11246523800,117700,117700,117700,117600,241
20231116,140600,11218161100,117600,117700,117700,117500,890
20231116,140500,11113457800,117800,117800,117900,117500,829
20231116,140400,11015866400,117800,117700,117900,117700,234
20231116,140300,10988306000,117700,117700,117900,117600,165
20231116,140200,10968868300,117600,117500,117700,117500,165
20231116,140100,10949460500,117600,117800,117800,117600,125
20231116,140000,10934754400,117800,117900,118000,117800,223
20231116,135900,10908466500,117900,117900,117900,117700,128
20231116,135800,10893383800,117700,117900,117900,117700,262
20231116,135700,10862495500,117900,118000,118000,117900,138
20231116,135600,10846217500,117900,117600,117900,117600,71
20231116,135500,10837860600,117600,118000,118000,117600,304
20231116,135400,10802069200,117900,118000,118000,117800,136
20231116,135300,10786034300,118100,118100,118300,118100,438
20231116,135200,10734267900,118100,117900,118100,117900,86
20231116,135100,10724118600,117900,118300,118300,117900,221
20231116,135000,10698018000,118200,117700,118300,117700,648
20231116,134900,10621570800,117700,117700,117800,117700,66
20231116,134800,10613799900,117700,117800,117900,117700,139
20231116,134700,10597432800,117800,117600,117900,117600,241
20231116,134600,10569045700,117600,117800,117900,117600,151
20231116,134500,10551263300,117800,117800,117800,117700,98
20231116,134400,10539722500,117800,117700,117900,117700,323
20231116,134300,10501648800,117700,117600,117700,117200,1242
20231116,134200,10355778600,117600,117900,117900,117600,677
20231116,134100,10276059300,118000,118000,118100,117900,456
20231116,134000,10222233900,118000,117900,118100,117900,130
20231116,133900,10206895100,117900,117900,118000,117900,286
20231116,133800,10173162200,117900,117900,118000,117900,277
20231116,133700,10140485100,118000,118100,118100,117900,389
20231116,133600,10094596300,118000,117900,118000,117900,125
20231116,133500,10079849700,117900,117800,117900,117700,281
20231116,133400,10046734700,117700,118000,118100,117700,291
20231116,133300,10012422300,118000,117900,118100,117900,203
20231116,133200,9988471900,117900,118300,118300,117700,634
20231116,133100,9913647400,118400,118500,118600,118300,407
20231116,133000,9865426400,118500,118900,118900,118500,463
20231116,132900,9810472100,118900,118500,118900,118500,449
20231116,132800,9757180800,118500,118600,118700,118300,547
20231116,132700,9692345700,118600,118700,119000,118500,1397
20231116,132600,9526454700,118700,117600,118800,117500,8446
20231116,132500,8530735100,117600,117600,117600,117400,443
20231116,132400,8478652600,117600,117500,117600,117500,394
20231116,132300,8432325700,117500,117500,117600,117400,707
20231116,132200,8349246200,117500,117300,117500,117300,466
20231116,132100,8294537500,117300,117300,117400,117300,359
20231116,132000,8252401900,117300,117300,117400,117200,624
20231116,131900,8179191100,117300,117000,117400,117000,1878
20231116,131800,7959286000,117000,116500,117000,116500,4092
20231116,131700,7480994000,116500,116400,116500,116400,714
20231116,131600,7397828300,116400,116400,116500,116300,243
20231116,131500,7369545700,116500,116100,116500,116100,1493
20231116,131400,7195902200,116100,116100,116100,116000,55
20231116,131300,7189519800,116200,116200,116300,116100,80
20231116,131200,7180221800,116200,116200,116300,116200,313
20231116,131100,7143830100,116200,116300,116300,116200,104
20231116,131000,7131743300,116300,116300,116400,116200,56
20231116,130900,7125230700,116300,116100,116400,116100,172
20231116,130800,7105241000,116100,116100,116200,116100,73
20231116,130700,7096762400,116100,116100,116200,116100,88
20231116,130600,7086544700,116300,116100,116400,116100,275
20231116,130500,7054566100,116200,116200,116300,116200,86
20231116,130400,7044572000,116100,116100,116300,116100,120
20231116,130300,7030630900,116100,116100,116300,116100,259
20231116,130200,7000536900,116200,116300,116400,116100,166
20231116,130100,6981233700,116300,116400,116400,116300,77
20231116,130000,6972275000,116400,116300,116500,116300,233
20231116,125900,6945155700,116300,116300,116400,116300,151
20231116,125800,6927588300,116300,116300,116400,116300,90
20231116,125700,6917120400,116300,116100,116400,116100,118
20231116,125600,6903399600,116100,116300,116400,116100,213
20231116,125500,6878641200,116300,116200,116400,116200,80
20231116,125400,6869343600,116300,116100,116300,116100,94
20231116,125300,6858420800,116200,116000,116200,115900,58
20231116,125200,6851690600,116000,116100,116100,116000,66
20231116,125100,6844031100,116100,116300,116300,116100,628
20231116,125000,6771028900,116200,116400,116400,116200,87
20231116,124900,6760916500,116300,116500,116500,116300,203
20231116,124800,6737291000,116400,116300,116500,116300,91
20231116,124700,6726697200,116400,116400,116500,116300,188
20231116,124600,6704808500,116400,116400,116500,116200,242
20231116,124500,6676663700,116300,116300,116500,116200,97
20231116,124400,6665381300,116300,116300,116400,116300,129
20231116,124300,6650372800,116400,116300,116400,116300,172
20231116,124200,6630368000,116300,116300,116400,116200,137
20231116,124100,6614434900,116200,116300,116300,116200,177
20231116,124000,6593865600,116200,116200,116300,116200,104
20231116,123900,6581774800,116200,116200,116200,116100,267
20231116,123800,6550749500,116200,116200,116300,116200,41
20231116,123700,6545984000,116200,116200,116300,116200,104
20231116,123600,6533896900,116200,116200,116300,116200,113
20231116,123500,6520766000,116200,116400,116400,116200,58
20231116,123400,6514023400,116200,116100,116300,116100,93
20231116,123300,6503216700,116100,116200,116200,115900,380
20231116,123200,6459081400,116200,116300,116400,116200,124
20231116,123100,6444664300,116400,116300,116400,116200,32
20231116,123000,6440943100,116300,116300,116400,116200,222
20231116,122900,6415108500,116300,116200,116400,116200,83
20231116,122800,6405455300,116300,116500,116500,116300,168
20231116,122700,6385902500,116500,116300,116500,116300,251
20231116,122600,6356681600,116300,116400,116400,116300,172
20231116,122500,6336666800,116400,116200,116500,116200,207
20231116,122400,6312578400,116300,115900,116300,115900,158
20231116,122300,6294236000,115900,116100,116100,115900,110
20231116,122200,6281474300,116100,116000,116100,116000,30
20231116,122100,6277992100,116000,115800,116100,115800,198
20231116,122000,6255030100,115800,115900,116000,115800,69
20231116,121900,6247032200,115900,115900,116000,115900,198
20231116,121800,6224083900,115900,115900,116000,115800,283
20231116,121700,6191296100,115900,116000,116000,115900,357
20231116,121600,6149912600,116000,116000,116100,116000,151
20231116,121500,6132394700,116000,116000,116100,116000,94
20231116,121400,6121488100,115900,116000,116100,115900,317
20231116,121300,6084717600,116000,116200,116300,115900,270
20231116,121200,6053361200,116200,116000,116200,116000,64
20231116,121100,6045928400,116000,116300,116300,116000,140
20231116,121000,6029662800,116300,116400,116400,116300,177
20231116,120900,6009063600,116400,116400,116400,116300,171
20231116,120800,5989164000,116400,116100,116400,116100,118
20231116,120700,5975446600,116000,115900,116000,115900,592
20231116,120600,5906781800,115900,115800,115900,115700,204
20231116,120500,5883150300,115900,115800,115900,115800,333
20231116,120400,5844558500,115900,115900,115900,115800,54
20231116,120300,5838303600,115900,115700,115900,115700,361
20231116,120200,5796489600,115700,115700,115900,115700,150
20231116,120100,5779126000,115900,115900,115900,115800,283
20231116,120000,5746335200,115900,115700,115900,115600,178
20231116,115900,5725736300,115900,115800,115900,115700,98
20231116,115800,5714391400,115800,115800,115900,115800,221
20231116,115700,5688795800,115700,115800,115900,115700,154
20231116,115600,5670970700,115800,116000,116000,115800,170
20231116,115500,5651267200,115900,115900,116000,115900,1135
20231116,115400,5519613600,115900,115800,115900,115800,48
20231116,115300,5514052500,115800,115900,115900,115800,192
20231116,115200,5491810400,115900,115700,115900,115700,82
20231116,115100,5482311000,115700,115700,115800,115600,461
20231116,115000,5428977100,115700,116000,116000,115700,296
20231116,114900,5394692200,116000,115800,116000,115800,153
20231116,114800,5376955500,115900,115800,115900,115800,55
20231116,114700,5370585600,115800,115900,116000,115800,126
20231116,114600,5355988400,115800,115900,116000,115800,197
20231116,114500,5333156000,115800,115800,115900,115800,53
20231116,114400,5327015300,115900,116000,116000,115800,295
20231116,114300,5292813000,116000,115800,116300,115800,207
20231116,114200,5268800600,115900,116000,116000,115800,784
20231116,114100,5177960500,116000,116300,116300,116000,148
20231116,114000,5160775700,116200,116000,116200,116000,185
20231116,113900,5139295000,116000,116000,116100,115900,92
20231116,113800,5128623700,115900,115800,115900,115800,36
20231116,113700,5124452100,115800,115700,115900,115700,153
20231116,113600,5106739400,115700,116000,116000,115700,296
20231116,113500,5072444200,116000,116000,116200,116000,148
20231116,113400,5055275300,116000,115800,116200,115800,339
20231116,113300,5015917900,115800,116100,116100,115800,303
20231116,113200,4980785400,116100,116100,116300,116100,45
20231116,113100,4975559000,116100,116000,116300,116000,230
20231116,113000,4948858000,115900,116100,116200,115900,128
20231116,112900,4933997200,116200,116300,116300,116200,344
20231116,112800,4893997100,116300,116300,116400,116200,56
20231116,112700,4887485000,116200,116400,116400,116100,162
20231116,112600,4868647600,116300,116600,116600,116300,230
20231116,112500,4841856700,116600,116600,116700,116600,264
20231116,112400,4811053600,116500,116800,116800,116500,166
20231116,112300,4791681400,116700,116900,116900,116700,719
20231116,112200,4707712700,116800,116700,116900,116600,304
20231116,112100,4672233100,116700,116500,116700,116400,757
20231116,112000,4584039600,116500,116400,116500,116400,137
20231116,111900,4568090200,116400,116400,116500,116300,796
20231116,111800,4475404300,116400,116300,116400,116200,272
20231116,111700,4443772600,116400,116100,116400,116100,518
20231116,111600,4383557100,116100,115700,116200,115700,742
20231116,111500,4297508400,115600,115600,115700,115600,116
20231116,111400,4284088900,115700,115600,115700,115600,160
20231116,111300,4265589000,115600,115500,115600,115400,343
20231116,111200,4225959100,115500,115400,115600,115400,151
20231116,111100,4208520800,115400,115400,115400,115300,92
20231116,111000,4197906600,115400,115200,115400,115100,201
20231116,110900,4174745800,115100,115400,115400,115100,390
20231116,110800,4129795900,115300,115300,115500,115300,125
20231116,110700,4115372700,115300,115300,115500,115200,402
20231116,110600,4069030600,115300,115400,115400,115200,263
20231116,110500,4038693100,115400,115400,115500,115400,171
20231116,110400,4018950800,115400,115500,115600,115400,245
20231116,110300,3990665000,115500,115700,115700,115500,241
20231116,110200,3962799900,115700,115900,116000,115700,514
20231116,110100,3903235700,116000,116000,116000,115800,313
20231116,110000,3866956200,116000,115900,116300,115800,2950
20231116,105900,3524754800,115800,115400,115800,115400,253
20231116,105800,3495496600,115500,114900,115500,114900,1038
20231116,105700,3376174100,115100,115200,115200,114900,366
20231116,105600,3334057300,115200,115200,115300,115200,121
20231116,105500,3320108100,115300,115200,115300,115100,300
20231116,105400,3285549000,115300,115400,115500,115300,182
20231116,105300,3264561800,115300,115200,115400,114800,228
20231116,105200,3238328600,115200,114900,115200,114800,652
20231116,105100,3163379200,115000,114900,115200,114900,90
20231116,105000,3153036500,114900,115400,115500,114900,2191
20231116,104900,2900827900,115500,115300,115500,115200,356
20231116,104800,2859771800,115300,115700,115700,115300,377
20231116,104700,2816260400,115500,115700,115700,115500,278
20231116,104600,2784108800,115500,115600,115700,115500,171
20231116,104500,2764349200,115600,115600,115600,115500,35
20231116,104400,2760304000,115500,115600,115600,115500,271
20231116,104300,2728980900,115500,115400,115500,115400,114
20231116,104200,2715815700,115400,115500,115500,115400,44
20231116,104100,2710735800,115500,115400,115500,115400,226
20231116,104000,2684653700,115400,115500,115500,115400,302
20231116,103900,2649794500,115500,115400,115500,115400,94
20231116,103800,2638944600,115400,115700,115800,115400,418
20231116,103700,2590615100,115700,115700,115700,115600,46
20231116,103600,2585296700,115600,115500,115700,115500,121
20231116,103500,2571312700,115500,115900,115900,115500,302
20231116,103400,2536319100,115900,115900,116000,115800,132
20231116,103300,2521022400,116000,116400,116500,116000,478
20231116,103200,2465435600,116400,115700,116600,115700,4134
20231116,103100,1985787800,115600,115600,115600,115500,348
20231116,103000,1945575600,115600,115500,115600,115400,702
20231116,102900,1864477300,115500,115600,115700,115500,315
20231116,102800,1828061600,115600,115500,115600,115400,180
20231116,102700,1807271100,115500,115800,115800,115400,246
20231116,102600,1778852200,115800,115900,115900,115700,476
20231116,102500,1723717600,115800,115900,115900,115800,350
20231116,102400,1683173000,115900,115600,115900,115500,1542
20231116,102300,1504754800,115600,115100,115600,115000,1313
20231116,102200,1353438200,115000,114900,115000,114800,173
20231116,102100,1333572600,114900,115100,115100,114800,124
20231116,102000,1319327000,115000,115100,115100,115000,308
20231116,101900,1283881200,115100,115100,115100,115000,157
20231116,101800,1265817000,115100,114700,115100,114500,408
20231116,101700,1218991900,114700,114400,114700,114400,160
20231116,101600,1200664300,114500,114600,114700,114400,342
20231116,101500,1161501000,114700,114700,115200,114400,453
20231116,101400,1109446900,114900,114600,114900,114200,2087
20231116,101300,870184100,114700,114700,114700,114600,69
20231116,101200,862275200,114700,114500,114700,114400,385
20231116,101100,818176300,114500,114800,114800,114300,519
20231116,101000,758778400,114800,114900,114900,114300,888
20231116,100900,656976400,114900,115100,115100,114900,507
20231116,100800,598659600,115000,115300,115300,115000,353
20231116,100700,558012000,115300,115500,115500,115300,372
20231116,100600,515099800,115600,115800,115800,115400,212
20231116,100500,490600600,115800,115800,115800,115800,251
20231116,100400,461534800,115800,115400,115900,115400,884
20231116,100300,359248600,115500,115900,115900,115500,566
20231116,100200,293860900,115900,116200,116500,115900,592
20231116,100100,225124800,116100,115500,116300,115200,779
20231116,100000,134942000,115600,115900,115900,115500,1166