KissMeData/277810/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,205400,53335273700,151000,151000,151000,151000,4167
20231113,205300,53335273700,151000,151000,151000,151000,0
20231113,205200,53335273700,151000,151000,151000,151000,0
20231113,205100,53335273700,151000,151000,151000,151000,0
20231113,205000,53335273700,151000,151000,151000,151000,0
20231113,204900,53335273700,151000,151000,151000,151000,0
20231113,204800,53335273700,151000,151000,151000,151000,0
20231113,204700,53335273700,151000,151000,151000,151000,0
20231113,204600,53335273700,151000,151000,151000,151000,0
20231113,204500,53335273700,151000,151000,151000,151000,0
20231113,204400,53335273700,151000,151000,151000,151000,0
20231113,204300,53335273700,151000,151000,151000,151000,0
20231113,204200,53335273700,151000,151000,151000,151000,0
20231113,204100,53335273700,151000,151000,151000,151000,0
20231113,204000,53335273700,151000,151000,151000,151000,0
20231113,203900,53335273700,151000,151000,151000,151000,0
20231113,203800,53335273700,151000,151000,151000,151000,0
20231113,203700,53335273700,151000,151000,151000,151000,0
20231113,203600,53335273700,151000,151000,151000,151000,0
20231113,203500,53335273700,151000,151000,151000,151000,0
20231113,203400,53335273700,151000,151000,151000,151000,0
20231113,203300,53335273700,151000,151000,151000,151000,0
20231113,203200,53335273700,151000,151000,151000,151000,0
20231113,203100,53335273700,151000,151000,151000,151000,0
20231113,203000,53335273700,151000,151000,151000,151000,0
20231113,202900,53335273700,151000,151000,151000,151000,0
20231113,202800,53335273700,151000,151000,151000,151000,0
20231113,202700,53335273700,151000,151000,151000,151000,0
20231113,202600,53335273700,151000,151000,151000,151000,0
20231113,202500,53335273700,151000,151000,151000,151000,0
20231113,202400,53335273700,151000,151000,151000,151000,4167
20231113,202300,53335273700,151000,151000,151000,151000,0
20231113,202200,53335273700,151000,151000,151000,151000,0
20231113,202100,53335273700,151000,151000,151000,151000,0
20231113,202000,53335273700,151000,151000,151000,151000,0
20231113,201900,53335273700,151000,151000,151000,151000,0
20231113,201800,53335273700,151000,151000,151000,151000,0
20231113,201700,53335273700,151000,151000,151000,151000,0
20231113,201600,53335273700,151000,151000,151000,151000,0
20231113,201500,53335273700,151000,151000,151000,151000,0
20231113,201400,53335273700,151000,151000,151000,151000,0
20231113,201300,53335273700,151000,151000,151000,151000,0
20231113,201200,53335273700,151000,151000,151000,151000,0
20231113,201100,53335273700,151000,151000,151000,151000,0
20231113,201000,53335273700,151000,151000,151000,151000,0
20231113,200900,53335273700,151000,151000,151000,151000,0
20231113,200800,53335273700,151000,151000,151000,151000,0
20231113,200700,53335273700,151000,151000,151000,151000,0
20231113,200600,53335273700,151000,151000,151000,151000,0
20231113,200500,53335273700,151000,151000,151000,151000,0
20231113,200400,53335273700,151000,151000,151000,151000,0
20231113,200300,53335273700,151000,151000,151000,151000,0
20231113,200200,53335273700,151000,151000,151000,151000,0
20231113,200100,53335273700,151000,151000,151000,151000,0
20231113,200000,53335273700,151000,151000,151000,151000,0
20231113,195900,53335273700,151000,151000,151000,151000,0
20231113,195800,53335273700,151000,151000,151000,151000,0
20231113,195700,53335273700,151000,151000,151000,151000,0
20231113,195600,53335273700,151000,151000,151000,151000,0
20231113,195500,53335273700,151000,151000,151000,151000,0
20231113,195400,53335273700,151000,151000,151000,151000,4167
20231113,195300,53335273700,151000,151000,151000,151000,0
20231113,195200,53335273700,151000,151000,151000,151000,0
20231113,195100,53335273700,151000,151000,151000,151000,0
20231113,195000,53335273700,151000,151000,151000,151000,0
20231113,194900,53335273700,151000,151000,151000,151000,0
20231113,194800,53335273700,151000,151000,151000,151000,0
20231113,194700,53335273700,151000,151000,151000,151000,0
20231113,194600,53335273700,151000,151000,151000,151000,0
20231113,194500,53335273700,151000,151000,151000,151000,0
20231113,194400,53335273700,151000,151000,151000,151000,0
20231113,194300,53335273700,151000,151000,151000,151000,0
20231113,194200,53335273700,151000,151000,151000,151000,0
20231113,194100,53335273700,151000,151000,151000,151000,0
20231113,194000,53335273700,151000,151000,151000,151000,0
20231113,193900,53335273700,151000,151000,151000,151000,0
20231113,193800,53335273700,151000,151000,151000,151000,0
20231113,193700,53335273700,151000,151000,151000,151000,0
20231113,193600,53335273700,151000,151000,151000,151000,0
20231113,193500,53335273700,151000,151000,151000,151000,0
20231113,193400,53335273700,151000,151000,151000,151000,0
20231113,193300,53335273700,151000,151000,151000,151000,0
20231113,193200,53335273700,151000,151000,151000,151000,0
20231113,193100,53335273700,151000,151000,151000,151000,0
20231113,193000,53335273700,151000,151000,151000,151000,0
20231113,192900,53335273700,151000,151000,151000,151000,0
20231113,192800,53335273700,151000,151000,151000,151000,0
20231113,192700,53335273700,151000,151000,151000,151000,0
20231113,192600,53335273700,151000,151000,151000,151000,0
20231113,192500,53335273700,151000,151000,151000,151000,0
20231113,192400,53335273700,151000,151000,151000,151000,4167
20231113,192300,53335273700,151000,151000,151000,151000,0
20231113,192200,53335273700,151000,151000,151000,151000,0
20231113,192100,53335273700,151000,151000,151000,151000,0
20231113,192000,53335273700,151000,151000,151000,151000,0
20231113,191900,53335273700,151000,151000,151000,151000,0
20231113,191800,53335273700,151000,151000,151000,151000,0
20231113,191700,53335273700,151000,151000,151000,151000,0
20231113,191600,53335273700,151000,151000,151000,151000,0
20231113,191500,53335273700,151000,151000,151000,151000,0
20231113,191400,53335273700,151000,151000,151000,151000,0
20231113,191300,53335273700,151000,151000,151000,151000,0
20231113,191200,53335273700,151000,151000,151000,151000,0
20231113,191100,53335273700,151000,151000,151000,151000,0
20231113,191000,53335273700,151000,151000,151000,151000,0
20231113,190900,53335273700,151000,151000,151000,151000,0
20231113,190800,53335273700,151000,151000,151000,151000,0
20231113,190700,53335273700,151000,151000,151000,151000,0
20231113,190600,53335273700,151000,151000,151000,151000,0
20231113,190500,53335273700,151000,151000,151000,151000,0
20231113,190400,53335273700,151000,151000,151000,151000,0
20231113,190300,53335273700,151000,151000,151000,151000,0
20231113,190200,53335273700,151000,151000,151000,151000,0
20231113,190100,53335273700,151000,151000,151000,151000,0
20231113,190000,53335273700,151000,151000,151000,151000,0
20231113,185900,53335273700,151000,151000,151000,151000,0
20231113,185800,53335273700,151000,151000,151000,151000,0
20231113,185700,53335273700,151000,151000,151000,151000,0
20231113,185600,53335273700,151000,151000,151000,151000,0
20231113,185500,53335273700,151000,151000,151000,151000,0
20231113,185400,53335273700,151000,151000,151000,151000,4167
20231113,185300,53335273700,151000,151000,151000,151000,0
20231113,185200,53335273700,151000,151000,151000,151000,0
20231113,185100,53335273700,151000,151000,151000,151000,0
20231113,185000,53335273700,151000,151000,151000,151000,0
20231113,184900,53335273700,151000,151000,151000,151000,0
20231113,184800,53335273700,151000,151000,151000,151000,0
20231113,184700,53335273700,151000,151000,151000,151000,0
20231113,184600,53335273700,151000,151000,151000,151000,0
20231113,184500,53335273700,151000,151000,151000,151000,0
20231113,184400,53335273700,151000,151000,151000,151000,0
20231113,184300,53335273700,151000,151000,151000,151000,0
20231113,184200,53335273700,151000,151000,151000,151000,0
20231113,184100,53335273700,151000,151000,151000,151000,0
20231113,184000,53335273700,151000,151000,151000,151000,0
20231113,183900,53335273700,151000,151000,151000,151000,0
20231113,183800,53335273700,151000,151000,151000,151000,0
20231113,183700,53335273700,151000,151000,151000,151000,0
20231113,183600,53335273700,151000,151000,151000,151000,0
20231113,183500,53335273700,151000,151000,151000,151000,0
20231113,183400,53335273700,151000,151000,151000,151000,0
20231113,183300,53335273700,151000,151000,151000,151000,0
20231113,183200,53335273700,151000,151000,151000,151000,0
20231113,183100,53335273700,151000,151000,151000,151000,0
20231113,183000,53335273700,151000,151000,151000,151000,0
20231113,182900,53335273700,151000,151000,151000,151000,0
20231113,182800,53335273700,151000,151000,151000,151000,0
20231113,182700,53335273700,151000,151000,151000,151000,0
20231113,182600,53335273700,151000,151000,151000,151000,0
20231113,182500,53335273700,151000,151000,151000,151000,0
20231113,182400,53335273700,151000,151000,151000,151000,4167
20231113,182300,53335273700,151000,151000,151000,151000,0
20231113,182200,53335273700,151000,151000,151000,151000,0
20231113,182100,53335273700,151000,151000,151000,151000,0
20231113,182000,53335273700,151000,151000,151000,151000,0
20231113,181900,53335273700,151000,151000,151000,151000,0
20231113,181800,53335273700,151000,151000,151000,151000,0
20231113,181700,53335273700,151000,151000,151000,151000,0
20231113,181600,53335273700,151000,151000,151000,151000,0
20231113,181500,53335273700,151000,151000,151000,151000,0
20231113,181400,53335273700,151000,151000,151000,151000,0
20231113,181300,53335273700,151000,151000,151000,151000,0
20231113,181200,53335273700,151000,151000,151000,151000,0
20231113,181100,53335273700,151000,151000,151000,151000,0
20231113,181000,53335273700,151000,151000,151000,151000,0
20231113,180900,53335273700,151000,151000,151000,151000,0
20231113,180800,53335273700,151000,151000,151000,151000,0
20231113,180700,53335273700,151000,151000,151000,151000,0
20231113,180600,53335273700,151000,151000,151000,151000,0
20231113,180500,53335273700,151000,151000,151000,151000,0
20231113,180400,53335273700,151000,151000,151000,151000,0
20231113,180300,53335273700,151000,151000,151000,151000,0
20231113,180200,53335273700,151000,151000,151000,151000,0
20231113,180100,53335273700,151000,151000,151000,151000,0
20231113,180000,53335273700,151000,151000,151000,151000,0
20231113,175900,53335273700,151000,151000,151000,151000,0
20231113,175800,53335273700,151000,151000,151000,151000,0
20231113,175700,53335273700,151000,151000,151000,151000,0
20231113,175600,53335273700,151000,151000,151000,151000,0
20231113,175500,53335273700,151000,151000,151000,151000,0
20231113,175400,53335273700,151000,151000,151000,151000,4167
20231113,175300,53335273700,151000,151000,151000,151000,0
20231113,175200,53335273700,151000,151000,151000,151000,0
20231113,175100,53335273700,151000,151000,151000,151000,0
20231113,175000,53335273700,151000,151000,151000,151000,0
20231113,174900,53335273700,151000,151000,151000,151000,0
20231113,174800,53335273700,151000,151000,151000,151000,0
20231113,174700,53335273700,151000,151000,151000,151000,0
20231113,174600,53335273700,151000,151000,151000,151000,0
20231113,174500,53335273700,151000,151000,151000,151000,0
20231113,174400,53335273700,151000,151000,151000,151000,0
20231113,174300,53335273700,151000,151000,151000,151000,0
20231113,174200,53335273700,151000,151000,151000,151000,0
20231113,174100,53335273700,151000,151000,151000,151000,0
20231113,174000,53335273700,151000,151000,151000,151000,0
20231113,173900,53335273700,151000,151000,151000,151000,0
20231113,173800,53335273700,151000,151000,151000,151000,0
20231113,173700,53335273700,151000,151000,151000,151000,0
20231113,173600,53335273700,151000,151000,151000,151000,0
20231113,173500,53335273700,151000,151000,151000,151000,0
20231113,173400,53335273700,151000,151000,151000,151000,0
20231113,173300,53335273700,151000,151000,151000,151000,0
20231113,173200,53335273700,151000,151000,151000,151000,0
20231113,173100,53335273700,151000,151000,151000,151000,0
20231113,173000,53335273700,151000,151000,151000,151000,0
20231113,172900,53335273700,151000,151000,151000,151000,0
20231113,172800,53335273700,151000,151000,151000,151000,0
20231113,172700,53335273700,151000,151000,151000,151000,0
20231113,172600,53335273700,151000,151000,151000,151000,0
20231113,172500,53335273700,151000,151000,151000,151000,0
20231113,172400,53335273700,151000,151000,151000,151000,4167
20231113,172300,53335273700,151000,151000,151000,151000,0
20231113,172200,53335273700,151000,151000,151000,151000,0
20231113,172100,53335273700,151000,151000,151000,151000,0
20231113,172000,53335273700,151000,151000,151000,151000,0
20231113,171900,53335273700,151000,151000,151000,151000,0
20231113,171800,53335273700,151000,151000,151000,151000,0
20231113,171700,53335273700,151000,151000,151000,151000,0
20231113,171600,53335273700,151000,151000,151000,151000,0
20231113,171500,53335273700,151000,151000,151000,151000,0
20231113,171400,53335273700,151000,151000,151000,151000,0
20231113,171300,53335273700,151000,151000,151000,151000,0
20231113,171200,53335273700,151000,151000,151000,151000,0
20231113,171100,53335273700,151000,151000,151000,151000,0
20231113,171000,53335273700,151000,151000,151000,151000,0
20231113,170900,53335273700,151000,151000,151000,151000,0
20231113,170800,53335273700,151000,151000,151000,151000,0
20231113,170700,53335273700,151000,151000,151000,151000,0
20231113,170600,53335273700,151000,151000,151000,151000,0
20231113,170500,53335273700,151000,151000,151000,151000,0
20231113,170400,53335273700,151000,151000,151000,151000,0
20231113,170300,53335273700,151000,151000,151000,151000,0
20231113,170200,53335273700,151000,151000,151000,151000,0
20231113,170100,53335273700,151000,151000,151000,151000,0
20231113,170000,53335273700,151000,151000,151000,151000,0
20231113,165900,53335273700,151000,151000,151000,151000,0
20231113,165800,53335273700,151000,151000,151000,151000,0
20231113,165700,53335273700,151000,151000,151000,151000,0
20231113,165600,53335273700,151000,151000,151000,151000,0
20231113,165500,53335273700,151000,151000,151000,151000,0
20231113,165400,53335273700,151000,151000,151000,151000,4167
20231113,165300,53335273700,151000,151000,151000,151000,0
20231113,165200,53335273700,151000,151000,151000,151000,0
20231113,165100,53335273700,151000,151000,151000,151000,0
20231113,165000,53335273700,151000,151000,151000,151000,0
20231113,164900,53335273700,151000,151000,151000,151000,0
20231113,164800,53335273700,151000,151000,151000,151000,0
20231113,164700,53335273700,151000,151000,151000,151000,0
20231113,164600,53335273700,151000,151000,151000,151000,0
20231113,164500,53335273700,151000,151000,151000,151000,0
20231113,164400,53335273700,151000,151000,151000,151000,0
20231113,164300,53335273700,151000,151000,151000,151000,0
20231113,164200,53335273700,151000,151000,151000,151000,0
20231113,164100,53335273700,151000,151000,151000,151000,0
20231113,164000,53335273700,151000,151000,151000,151000,0
20231113,163900,53335273700,151000,151000,151000,151000,0
20231113,163800,53335273700,151000,151000,151000,151000,0
20231113,163700,53335273700,151000,151000,151000,151000,0
20231113,163600,53335273700,151000,151000,151000,151000,0
20231113,163500,53335273700,151000,151000,151000,151000,0
20231113,163400,53335273700,151000,151000,151000,151000,0
20231113,163300,53335273700,151000,151000,151000,151000,0
20231113,163200,53335273700,151000,151000,151000,151000,0
20231113,163100,53335273700,151000,151000,151000,151000,0
20231113,163000,53335273700,151000,151000,151000,151000,0
20231113,162900,53335273700,151000,151000,151000,151000,0
20231113,162800,53335273700,151000,151000,151000,151000,0
20231113,162700,53335273700,151000,151000,151000,151000,0
20231113,162600,53335273700,151000,151000,151000,151000,0
20231113,162500,53335273700,151000,151000,151000,151000,0
20231113,162400,53335273700,151000,151000,151000,151000,4167
20231113,162300,53335273700,151000,151000,151000,151000,0
20231113,162200,53335273700,151000,151000,151000,151000,0
20231113,162100,53335273700,151000,151000,151000,151000,0
20231113,162000,53335273700,151000,151000,151000,151000,0
20231113,161900,53335273700,151000,151000,151000,151000,0
20231113,161800,53335273700,151000,151000,151000,151000,0
20231113,161700,53335273700,151000,151000,151000,151000,0
20231113,161600,53335273700,151000,151000,151000,151000,0
20231113,161500,53335273700,151000,151000,151000,151000,0
20231113,161400,53335273700,151000,151000,151000,151000,0
20231113,161300,53335273700,151000,151000,151000,151000,0
20231113,161200,53335273700,151000,151000,151000,151000,0
20231113,161100,53335273700,151000,151000,151000,151000,0
20231113,161000,53335273700,151000,151000,151000,151000,0
20231113,160900,53335273700,151000,151000,151000,151000,0
20231113,160800,53335273700,151000,151000,151000,151000,0
20231113,160700,53335273700,151000,151000,151000,151000,0
20231113,160600,53335273700,151000,151000,151000,151000,0
20231113,160500,53335273700,151000,151000,151000,151000,0
20231113,160400,53335273700,151000,151000,151000,151000,0
20231113,160300,53335273700,151000,151000,151000,151000,0
20231113,160200,53335273700,151000,151000,151000,151000,0
20231113,160100,53335273700,151000,151000,151000,151000,0
20231113,160000,53335273700,151000,151000,151000,151000,0
20231113,155900,53335273700,151000,151000,151000,151000,0
20231113,155800,53335273700,151000,151000,151000,151000,0
20231113,155700,53335273700,151000,151000,151000,151000,0
20231113,155600,53335273700,151000,151000,151000,151000,0
20231113,155500,53335273700,151000,151000,151000,151000,0
20231113,155400,53335273700,151000,151000,151000,151000,4167
20231113,155300,53335273700,151000,151000,151000,151000,0
20231113,155200,53335273700,151000,151000,151000,151000,0
20231113,155100,53335273700,151000,151000,151000,151000,0
20231113,155000,53335273700,151000,151000,151000,151000,0
20231113,154900,53335273700,151000,151000,151000,151000,0
20231113,154800,53335273700,151000,151000,151000,151000,0
20231113,154700,53335273700,151000,151000,151000,151000,0
20231113,154600,53335273700,151000,151000,151000,151000,0
20231113,154500,53335273700,151000,151000,151000,151000,0
20231113,154400,53335273700,151000,151000,151000,151000,0
20231113,154300,53335273700,151000,151000,151000,151000,0
20231113,154200,53335273700,151000,151000,151000,151000,0
20231113,154100,53335273700,151000,151000,151000,151000,0
20231113,154000,53335273700,151000,151000,151000,151000,0
20231113,153900,53335273700,151000,151000,151000,151000,0
20231113,153800,53335273700,151000,151000,151000,151000,0
20231113,153700,53335273700,151000,151000,151000,151000,0
20231113,153600,53335273700,151000,151000,151000,151000,0
20231113,153500,53335273700,151000,151000,151000,151000,0
20231113,153400,53335273700,151000,151000,151000,151000,0
20231113,153300,53335273700,151000,151000,151000,151000,0
20231113,153200,53335273700,151000,151000,151000,151000,0
20231113,153100,53335273700,151000,151000,151000,151000,0
20231113,153000,53335273700,151000,151000,151000,151000,4167
20231113,152900,52706056700,151000,151000,151000,151000,0
20231113,152800,52706056700,151000,151000,151000,151000,0
20231113,152700,52706056700,151000,151000,151000,151000,0
20231113,152600,52706056700,151000,151000,151000,151000,0
20231113,152500,52706056700,151000,151000,151000,151000,0
20231113,152400,52706056700,151000,151000,151000,151000,0
20231113,152300,52706056700,151000,151000,151000,151000,0
20231113,152200,52706056700,151000,151000,151000,151000,0
20231113,152100,52706056700,151000,151000,151000,151000,0
20231113,152000,52706056700,151000,151000,151000,151000,0
20231113,151900,52706056700,151000,151000,151100,150800,729
20231113,151800,52596035600,151000,151000,151200,150900,610
20231113,151700,52503921600,151000,151100,151200,150900,907
20231113,151600,52366975100,151100,151200,151200,151100,909
20231113,151500,52229578800,151300,150800,151300,150800,924
20231113,151400,52089925900,150900,150900,151100,150800,906
20231113,151300,51953205900,150800,150900,151000,150700,1085
20231113,151200,51789538800,151000,150700,151000,150600,957
20231113,151100,51645264500,150700,150900,151000,150700,1310
20231113,151000,51447738200,150900,151000,151000,150800,1474
20231113,150900,51225368300,151000,151100,151200,150900,630
20231113,150800,51130254500,151100,151200,151300,151000,380
20231113,150700,51072839500,151000,150800,151200,150800,830
20231113,150600,50947566800,150900,151000,151000,150800,703
20231113,150500,50841536900,150800,151300,151300,150800,1250
20231113,150400,50652907700,151300,151100,151400,151000,721
20231113,150300,50543958200,151100,151200,151300,151100,558
20231113,150200,50459594500,151100,151400,151500,151100,399
20231113,150100,50399260800,151300,151100,151500,151100,862
20231113,150000,50268817600,151100,151000,151300,151000,360
20231113,145900,50214432100,151200,151000,151200,150800,1126
20231113,145800,50044468000,151000,151100,151100,151000,728
20231113,145700,49934516500,151100,151200,151300,151000,981
20231113,145600,49786301200,151200,151600,151600,151200,1404
20231113,145500,49573714400,151600,151700,151800,151500,757
20231113,145400,49458920700,151700,151600,151900,151500,710
20231113,145300,49351271300,151600,151700,151800,151600,795
20231113,145200,49230697400,151800,151900,151900,151700,950
20231113,145100,49086503900,151900,151900,152000,151900,371
20231113,145000,49030145900,152000,151800,152000,151700,660
20231113,144900,48929910900,151900,152000,152000,151700,679
20231113,144800,48826753800,152000,152100,152200,152000,1394
20231113,144700,48614815900,152200,152300,152300,152100,269
20231113,144600,48573875300,152300,152300,152500,152200,537
20231113,144500,48492062900,152400,152600,152700,152400,312
20231113,144400,48444476600,152500,152500,152900,152500,453
20231113,144300,48375322100,152600,152500,152700,152500,211
20231113,144200,48343131300,152500,152500,152700,152500,575
20231113,144100,48255424200,152500,152500,152700,152500,180
20231113,144000,48227969400,152500,152800,152800,152500,722
20231113,143900,48117824600,152700,152600,152800,152500,161
20231113,143800,48093233800,152500,152300,152900,152300,708
20231113,143700,47985152600,152300,152400,152500,152300,379
20231113,143600,47927400500,152400,152600,152600,152400,311
20231113,143500,47879964700,152600,152800,152800,152600,282
20231113,143400,47836917300,152800,152900,152900,152800,425
20231113,143300,47771961200,152900,153100,153100,152900,996
20231113,143200,47619583200,153100,153100,153200,153000,273
20231113,143100,47577789300,153100,153300,153300,153100,321
20231113,143000,47528630800,153200,153100,153400,153000,201
20231113,142900,47497851400,153000,153300,153400,153000,942
20231113,142800,47353488900,153400,153400,153500,153100,798
20231113,142700,47231174100,153500,153500,153600,153400,657
20231113,142600,47130325900,153600,153600,153600,153300,731
20231113,142500,47018103300,153600,153100,153600,153100,2530
20231113,142400,46630242300,153100,153000,153200,152900,402
20231113,142300,46568720800,153000,152900,153000,152900,429
20231113,142200,46503111000,152900,152800,152900,152800,518
20231113,142100,46423937900,152800,152700,152900,152700,234
20231113,142000,46388170200,152700,152600,152800,152600,412
20231113,141900,46325264600,152600,153000,153000,152400,896
20231113,141800,46188340000,152900,152500,153000,152400,1115
20231113,141700,46017930900,152500,152500,152600,152300,344
20231113,141600,45965467300,152500,152300,152600,152200,332
20231113,141500,45914854100,152500,152100,152600,152100,1287
20231113,141400,45718708000,152100,151900,152200,151900,326
20231113,141300,45669142300,151900,151800,152000,151800,169
20231113,141200,45643470600,151800,151700,151800,151700,185
20231113,141100,45615399300,151700,151700,151800,151700,248
20231113,141000,45577777600,151700,151700,151800,151600,173
20231113,140900,45551530800,151600,151600,151800,151600,208
20231113,140800,45519991800,151700,151600,151700,151500,225
20231113,140700,45485879600,151600,151600,151600,151500,307
20231113,140600,45439357800,151600,151600,151600,151500,160
20231113,140500,45415113000,151600,151600,151700,151600,138
20231113,140400,45394191200,151600,151600,151700,151600,212
20231113,140300,45362051100,151600,151900,151900,151600,464
20231113,140200,45291626100,151900,151900,152100,151800,355
20231113,140100,45237689800,151800,152000,152000,151800,93
20231113,140000,45223564500,151900,151900,152000,151900,224
20231113,135900,45189533500,151900,151800,152000,151800,75
20231113,135800,45178142300,151800,151800,151900,151800,198
20231113,135700,45148077200,151800,151700,151900,151700,198
20231113,135600,45118027400,151800,151600,151900,151600,182
20231113,135500,45090421200,151600,151500,151600,151500,418
20231113,135400,45027059400,151500,151500,151600,151500,173
20231113,135300,45000848300,151500,151300,151700,151300,619
20231113,135200,44907121600,151300,151700,151700,151300,302
20231113,135100,44861371300,151700,151700,151700,151600,303
20231113,135000,44815418900,151700,151800,151900,151700,770
20231113,134900,44698532100,151800,151900,151900,151800,467
20231113,134800,44627610900,151900,151900,152000,151900,122
20231113,134700,44609078700,151900,151900,152000,151900,107
20231113,134600,44592823900,151900,151900,152000,151900,307
20231113,134500,44546187100,151900,152000,152000,151900,69
20231113,134400,44535702600,152100,152100,152100,152000,165
20231113,134300,44510613900,152100,151900,152100,151900,146
20231113,134200,44488421000,151900,151900,151900,151900,389
20231113,134100,44429331900,151900,151800,151900,151800,124
20231113,134000,44410506100,151800,152000,152000,151800,226
20231113,133900,44376190700,151900,151800,151900,151800,272
20231113,133800,44334888300,151800,151900,151900,151700,301
20231113,133700,44289197800,151800,151700,151900,151700,46
20231113,133600,44282214600,151700,151600,151800,151600,556
20231113,133500,44197833500,151600,151500,151700,151500,121
20231113,133400,44179494400,151500,151600,151600,151500,264
20231113,133300,44139487500,151500,151600,151600,151500,44
20231113,133200,44132819300,151500,151600,151700,151500,32
20231113,133100,44127967600,151600,151500,151900,151500,383
20231113,133000,44069871100,151500,151400,151800,151400,178
20231113,132900,44042891800,151300,151300,151600,151200,298
20231113,132800,43997806500,151400,151400,151400,151300,191
20231113,132700,43968902400,151400,151500,151500,151300,168
20231113,132600,43943466800,151500,151600,151600,151500,151
20231113,132500,43920588200,151600,151700,151700,151500,177
20231113,132400,43893756200,151600,151600,151800,151600,92
20231113,132300,43879802400,151600,151800,151900,151600,221
20231113,132200,43846258300,151800,151900,152000,151800,144
20231113,132100,43824394400,152000,152300,152300,152000,100
20231113,132000,43809183100,152300,152600,152600,152300,400
20231113,131900,43748210900,152500,152500,152600,152500,213
20231113,131800,43715727400,152500,152400,152500,152300,741
20231113,131700,43602741200,152400,151900,152400,151900,837
20231113,131600,43475392000,151800,151700,151900,151700,279
20231113,131500,43433052400,151700,151200,151800,151200,508
20231113,131400,43356102700,151400,151100,151400,151100,225
20231113,131300,43322082200,151100,151100,151100,151000,197
20231113,131200,43292330300,151100,151200,151200,151000,139
20231113,131100,43271326700,151200,151200,151200,151100,276
20231113,131000,43229618900,151100,151300,151300,151000,554
20231113,130900,43145922300,151300,151400,151600,151300,134
20231113,130800,43125640200,151600,151200,151600,151200,293
20231113,130700,43081330000,151200,151300,151300,151000,472
20231113,130600,43010006300,151300,151600,151600,151200,336
20231113,130500,42959123100,151500,151700,151800,151500,382
20231113,130400,42901178800,151700,151800,151900,151700,1193
20231113,130300,42720136700,151900,152200,152200,151900,3078
20231113,130200,42252294600,152200,152100,152200,152100,346
20231113,130100,42199666600,152100,152200,152300,152100,229
20231113,130000,42164824400,152200,152100,152200,152100,188
20231113,125900,42136219400,152100,152300,152300,152100,171
20231113,125800,42110192800,152200,152100,152300,152100,295
20231113,125700,42065306500,152100,152200,152500,152100,565
20231113,125600,41979302600,152200,152200,152300,152200,211
20231113,125500,41947180000,152200,152200,152300,152200,154
20231113,125400,41923737800,152200,152500,152600,152200,910
20231113,125300,41785008000,152600,152500,152600,152500,106
20231113,125200,41768838100,152600,152400,152600,152400,364
20231113,125100,41713332300,152500,152600,152600,152400,544
20231113,125000,41630369200,152600,152500,152600,152500,253
20231113,124900,41591765300,152600,152800,153100,152600,543
20231113,124800,41508858400,152800,152300,153000,152300,1487
20231113,124700,41281551600,152300,152200,152900,152200,537
20231113,124600,41199562200,152200,152400,152400,152200,200
20231113,124500,41169087700,152400,152100,152500,152100,149
20231113,124400,41146402300,152100,152300,152400,152100,450
20231113,124300,41077911000,152300,152500,152500,152100,422
20231113,124200,41013642000,152500,152500,152600,152500,214
20231113,124100,40981001200,152500,152700,152700,152500,262
20231113,124000,40941010800,152700,152600,152700,152600,178
20231113,123900,40913836800,152600,152500,152700,152500,373
20231113,123800,40856927800,152500,152700,152800,152400,993
20231113,123700,40705380600,152800,152700,152800,152700,96
20231113,123600,40690718500,152700,152800,152800,152700,392
20231113,123500,40630852000,152800,152600,152800,152600,364
20231113,123400,40575273100,152600,152600,152700,152500,576
20231113,123300,40487405100,152600,152600,152700,152500,314
20231113,123200,40439480500,152600,152700,152700,152600,429
20231113,123100,40374008400,152600,152700,152700,152600,215
20231113,123000,40341191000,152600,152700,152700,152500,662
20231113,122900,40240165700,152600,152600,152700,152600,685
20231113,122800,40135585000,152500,152500,152600,152400,308
20231113,122700,40088606300,152500,152300,152600,152300,287
20231113,122600,40044839900,152400,152700,152700,152300,296
20231113,122500,39999714900,152600,152200,152600,152100,665
20231113,122400,39898369800,151900,151900,152000,151800,299
20231113,122300,39852948900,151900,152200,152200,151900,313
20231113,122200,39805343800,152300,152200,152400,152200,472
20231113,122100,39733464000,152200,151700,152200,151600,1460
20231113,122000,39511707600,151600,151600,151700,151600,210
20231113,121900,39479860100,151600,151400,151600,151400,720
20231113,121800,39370775200,151400,150800,151400,150700,908
20231113,121700,39233502500,150900,150900,150900,150600,312
20231113,121600,39186477700,150900,151000,151100,150900,473
20231113,121500,39115055900,151000,151000,151100,151000,304
20231113,121400,39069143700,151000,150900,151100,150900,68
20231113,121300,39058876100,151000,150900,151100,150800,143
20231113,121200,39037280900,150700,150600,151000,150600,401
20231113,121100,38976831700,150700,150400,150700,150400,572
20231113,121000,38890688900,150400,150300,150600,150200,288
20231113,120900,38847383500,150300,150200,150300,150200,404
20231113,120800,38786696600,150200,150300,150600,150100,1582
20231113,120700,38548979300,150300,150700,150700,150300,1032
20231113,120600,38393721600,150700,150600,150800,150600,672
20231113,120500,38292479000,150700,150800,150900,150500,492
20231113,120400,38218361100,150800,150600,150800,150600,140
20231113,120300,38197270000,150600,150500,150800,150400,276
20231113,120200,38155694100,150500,150900,150900,150400,902
20231113,120100,38019847200,150800,150900,151000,150800,147
20231113,120000,37997664700,150900,150700,150900,150600,345
20231113,115900,37945666700,150700,151000,151100,150700,308
20231113,115800,37899183500,151100,151200,151300,151000,221
20231113,115700,37865787000,151200,150700,151400,150700,423
20231113,115600,37801887000,150700,150800,151000,150300,3823
20231113,115500,37226302000,150800,151000,151000,150700,1368
20231113,115400,37020043600,151000,151000,151100,151000,285
20231113,115300,36977001700,151000,151100,151200,151000,219
20231113,115200,36943923800,151100,150900,151100,150900,408
20231113,115100,36882313600,151000,151200,151300,151000,953
20231113,115000,36738349500,151200,151200,151300,151200,367
20231113,114900,36682847400,151300,151300,151300,151200,188
20231113,114800,36654408000,151300,151300,151400,151200,194
20231113,114700,36625059600,151300,151100,151400,151100,376
20231113,114600,36568211100,151000,151300,151300,151000,2290
20231113,114500,36222169100,151400,151600,151700,151400,468
20231113,114400,36151260600,151600,151600,151600,151500,526
20231113,114300,36071553400,151600,151600,151700,151500,661
20231113,114200,35971355500,151600,151600,151700,151500,254
20231113,114100,35932847700,151500,151800,151800,151500,1539
20231113,114000,35699556700,151800,151900,152000,151800,353
20231113,113900,35645966900,151800,152000,152000,151800,226
20231113,113800,35611634900,151900,151900,152000,151900,73
20231113,113700,35600541100,151900,151900,152000,151900,191
20231113,113600,35571520800,151900,151900,152000,151900,250
20231113,113500,35533545100,151900,151800,152200,151800,68
20231113,113400,35523221000,151900,151900,152200,151800,950
20231113,113300,35378904200,152000,152000,152000,151900,139
20231113,113200,35357783300,152000,152000,152200,151900,367
20231113,113100,35302018700,152000,152000,152200,151900,351
20231113,113000,35248676800,152000,152000,152100,151900,446
20231113,112900,35180896600,152100,152200,152200,152100,244
20231113,112800,35143778600,152200,152300,152300,152200,386
20231113,112700,35085028700,152200,152100,152300,152100,149
20231113,112600,35062357200,152100,152300,152300,152100,519
20231113,112500,34983387200,152300,152200,152300,152200,63
20231113,112400,34973798400,152200,152300,152300,152200,309
20231113,112300,34926759900,152300,152500,152700,152200,695
20231113,112200,34820850600,152700,152700,152800,152700,248
20231113,112100,34782980200,152700,152200,152700,152100,182
20231113,112000,34755266000,152100,152200,152300,152100,983
20231113,111900,34605737500,152200,152300,152600,152200,186
20231113,111800,34577407800,152200,152300,152400,152200,378
20231113,111700,34519869700,152300,152200,152400,152200,203
20231113,111600,34488962900,152200,152100,152400,152100,285
20231113,111500,34445578400,152200,152300,152400,152100,296
20231113,111400,34400523200,152300,152700,152700,152300,208
20231113,111300,34368810000,152700,152100,152800,152100,282
20231113,111200,34325832600,152100,151800,152800,151700,776
20231113,111100,34207798100,151700,151800,151900,151600,1141
20231113,111000,34034676500,151800,151900,152000,151800,662
20231113,110900,33934143400,151900,152000,152200,151900,931
20231113,110800,33792584600,152100,152000,152100,152000,486
20231113,110700,33718702100,152000,152100,152100,152000,309
20231113,110600,33671722100,152000,152100,152200,152000,675
20231113,110500,33569076800,152200,152600,152600,152100,791
20231113,110400,33448545100,152500,152600,152700,152500,490
20231113,110300,33373790900,152700,152800,152800,152600,231
20231113,110200,33338531100,152700,153100,153200,152700,988
20231113,110100,33187376100,153100,153500,153600,153100,1813
20231113,110000,32909170200,153500,153600,153600,153500,232
20231113,105900,32873543800,153600,153600,153600,153500,110
20231113,105800,32856651200,153600,153600,153900,153500,489
20231113,105700,32781528100,153500,153700,153800,153500,425
20231113,105600,32716239300,153700,153900,153900,153700,626
20231113,105500,32619928000,153900,153900,154000,153800,294
20231113,105400,32574682000,153900,154000,154000,153800,111
20231113,105300,32557603900,154000,153800,154000,153600,248
20231113,105200,32519446300,153800,153900,154000,153700,304
20231113,105100,32472683100,153600,153900,154100,153600,1243
20231113,105000,32281433200,153900,153500,153900,153400,1137
20231113,104900,32106734100,153500,153300,153500,153300,370
20231113,104800,32049973400,153300,153100,153400,153100,276
20231113,104700,32007690000,153400,153400,153500,153200,768
20231113,104600,31889891000,153400,153300,153500,153200,622
20231113,104500,31794488400,153300,153100,153300,153000,559
20231113,104400,31708913700,153000,152300,153600,151900,1152
20231113,104300,31532854200,152300,151900,152300,151600,1860
20231113,104200,31250342800,151800,152100,152100,151800,1842
20231113,104100,30970516200,152100,152100,152200,152000,939
20231113,104000,30827705600,152100,152100,152300,152100,979
20231113,103900,30678733900,152200,152100,152500,152000,800
20231113,103800,30556957300,152500,152800,153000,152100,2019
20231113,103700,30248951300,152800,153100,153100,152700,1234
20231113,103600,30060325800,153100,153200,153400,153000,540
20231113,103500,29977602900,153200,153200,153400,153100,329
20231113,103400,29927170400,153200,153100,153300,153000,378
20231113,103300,29869289100,153300,153600,153600,153100,408
20231113,103200,29806736400,153600,153200,153800,153200,660
20231113,103100,29705408600,153200,152700,153200,151800,3391
20231113,103000,29188992000,153000,153000,153000,152500,3487
20231113,102900,28656342100,153000,153300,153300,152900,2166
20231113,102800,28324813400,153300,153700,153800,153200,2350
20231113,102700,27964258500,153700,153900,153900,153700,917
20231113,102600,27823195200,153900,154100,154100,153900,2523
20231113,102500,27434623600,154100,154200,154200,154100,1239
20231113,102400,27243625000,154200,154300,154300,154200,554
20231113,102300,27158190900,154200,154500,154500,154200,1185
20231113,102200,26975332700,154400,154500,154500,154400,365
20231113,102100,26918968300,154400,154400,154600,154400,167
20231113,102000,26893167100,154400,154500,154500,154300,302
20231113,101900,26846532600,154400,154500,154600,154300,378
20231113,101800,26788142900,154500,154500,154600,154400,487
20231113,101700,26712911800,154600,154400,154600,154400,386
20231113,101600,26653271300,154400,154400,154600,154400,447
20231113,101500,26584214400,154400,154400,154600,154100,1064
20231113,101400,26420094500,154400,154600,154600,154400,700
20231113,101300,26311966800,154500,154700,154800,154500,655
20231113,101200,26210684400,154700,154800,155000,154700,651
20231113,101100,26109925200,154800,155100,155100,154800,1003
20231113,101000,25954522900,155100,155100,155200,155000,924
20231113,100900,25811207600,155100,155200,155300,155100,485
20231113,100800,25735932800,155300,155100,155300,155100,490
20231113,100700,25659887900,155200,155200,155600,155100,692
20231113,100600,25552494000,155100,155800,155800,155000,2331
20231113,100500,25190491100,155600,155900,156000,155600,799
20231113,100400,25065971800,156000,155900,156000,155900,286
20231113,100300,25021373000,155900,156000,156100,155800,700
20231113,100200,24912239200,156100,156200,156300,155900,1124
20231113,100100,24736870300,156200,155900,156300,155900,780
20231113,100000,24615151500,156000,156900,157000,155900,3906
20231113,095900,24004000300,156900,156800,156900,156700,3284
20231113,095800,23488980100,156700,156400,156800,156400,2274
20231113,095700,23132846200,156400,156500,156600,156300,2743
20231113,095600,22703626200,156500,156400,156500,156100,1480
20231113,095500,22472332500,156400,156100,156500,156000,2906
20231113,095400,22018164700,156100,155900,156200,155900,2503
20231113,095300,21627597400,156000,154900,156000,154900,3931
20231113,095200,21015128000,154900,155000,155400,154600,1872
20231113,095100,20724996100,154900,154900,155000,154900,203
20231113,095000,20693549600,155000,155000,155100,154800,258
20231113,094900,20653573300,155000,154800,155000,154800,541
20231113,094800,20569751900,154900,155000,155100,154700,1405
20231113,094700,20352199700,155000,155300,155400,154800,666
20231113,094600,20248883200,155000,154800,155400,154800,834
20231113,094500,20119571000,154800,154700,155000,154700,567
20231113,094400,20031810600,155000,155100,155200,154800,435
20231113,094300,19964384100,155100,155100,155200,155100,435
20231113,094200,19896890000,155100,155200,155400,154500,938
20231113,094100,19751620000,155100,155700,155800,155000,1574
20231113,094000,19506800700,155800,155400,155800,155400,2552
20231113,093900,19109588800,155500,155000,155500,155000,1153
20231113,093800,18930524700,155000,154600,155000,154200,1903
20231113,093700,18635918500,154600,154100,154700,154000,1647
20231113,093600,18381968500,154200,154200,154600,154000,764
20231113,093500,18264107000,154000,154600,154700,154000,2936
20231113,093400,17811053100,154600,155000,155000,154600,1485
20231113,093300,17581197000,155000,155400,155400,155000,1693
20231113,093200,17318484200,155300,155300,155400,155100,1257
20231113,093100,17123374700,155300,155500,155600,155200,2524
20231113,093000,16730956800,155400,154800,155600,154800,1308
20231113,092900,16527745200,155200,154600,155200,154500,2214
20231113,092800,16185085700,154600,154700,154700,154500,1811
20231113,092700,15905166700,154700,154800,154800,154600,996
20231113,092600,15751075700,154800,155300,155400,154800,2583
20231113,092500,15350509400,155300,155500,155600,155200,1756
20231113,092400,15077706600,155500,155900,156100,155500,4986
20231113,092300,14300607500,155800,154900,156000,154900,5917
20231113,092200,13381184800,154900,154600,154900,154500,3085
20231113,092100,12903720700,154700,153900,154700,153700,2266
20231113,092000,12554046300,154100,153800,154100,153400,2693
20231113,091900,12139819900,153900,152900,154000,152800,5053
20231113,091800,11364638000,152900,153000,153000,152800,815
20231113,091700,11240049400,153000,152900,153200,152900,371
20231113,091600,11183256500,152900,153200,153200,152800,1940
20231113,091500,10886412900,153200,153000,153300,152800,563
20231113,091400,10800267400,152800,153000,153400,152600,3988
20231113,091300,10190362500,153000,153500,153600,153000,1872
20231113,091200,9903549900,153500,153800,153800,153500,1614
20231113,091100,9655671200,153800,154000,154100,153500,1498
20231113,091000,9425287200,154000,154200,154300,153700,3321
20231113,090900,8913637800,154300,154400,154500,154200,3370
20231113,090800,8393670000,154500,155000,155000,154400,5362
20231113,090700,7564625400,154900,154700,155000,154700,4443
20231113,090600,6876595100,154800,154500,154800,153500,4419
20231113,090500,6193665800,154400,152800,154700,152800,9101
20231113,090400,4794708700,152800,153000,153100,152700,1796
20231113,090300,4520100000,153000,152900,153300,152500,4009
20231113,090200,3907438500,152900,153400,153400,152500,6755
20231113,090100,2873850700,153400,152900,153500,152600,7636
20231113,090000,1703386500,152800,152500,153000,152300,11005