KissMeData/277810/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,204700,91272955000,166100,166100,166100,166100,8774
20231116,204600,91272955000,166100,166100,166100,166100,0
20231116,204500,91272955000,166100,166100,166100,166100,0
20231116,204400,91272955000,166100,166100,166100,166100,0
20231116,204300,91272955000,166100,166100,166100,166100,0
20231116,204200,91272955000,166100,166100,166100,166100,0
20231116,204100,91272955000,166100,166100,166100,166100,0
20231116,204000,91272955000,166100,166100,166100,166100,0
20231116,203900,91272955000,166100,166100,166100,166100,0
20231116,203800,91272955000,166100,166100,166100,166100,0
20231116,203700,91272955000,166100,166100,166100,166100,0
20231116,203600,91272955000,166100,166100,166100,166100,0
20231116,203500,91272955000,166100,166100,166100,166100,0
20231116,203400,91272955000,166100,166100,166100,166100,0
20231116,203300,91272955000,166100,166100,166100,166100,0
20231116,203200,91272955000,166100,166100,166100,166100,0
20231116,203100,91272955000,166100,166100,166100,166100,0
20231116,203000,91272955000,166100,166100,166100,166100,0
20231116,202900,91272955000,166100,166100,166100,166100,0
20231116,202800,91272955000,166100,166100,166100,166100,0
20231116,202700,91272955000,166100,166100,166100,166100,0
20231116,202600,91272955000,166100,166100,166100,166100,0
20231116,202500,91272955000,166100,166100,166100,166100,0
20231116,202400,91272955000,166100,166100,166100,166100,0
20231116,202300,91272955000,166100,166100,166100,166100,0
20231116,202200,91272955000,166100,166100,166100,166100,0
20231116,202100,91272955000,166100,166100,166100,166100,0
20231116,202000,91272955000,166100,166100,166100,166100,0
20231116,201900,91272955000,166100,166100,166100,166100,0
20231116,201800,91272955000,166100,166100,166100,166100,0
20231116,201700,91272955000,166100,166100,166100,166100,8774
20231116,201600,91272955000,166100,166100,166100,166100,0
20231116,201500,91272955000,166100,166100,166100,166100,0
20231116,201400,91272955000,166100,166100,166100,166100,0
20231116,201300,91272955000,166100,166100,166100,166100,0
20231116,201200,91272955000,166100,166100,166100,166100,0
20231116,201100,91272955000,166100,166100,166100,166100,0
20231116,201000,91272955000,166100,166100,166100,166100,0
20231116,200900,91272955000,166100,166100,166100,166100,0
20231116,200800,91272955000,166100,166100,166100,166100,0
20231116,200700,91272955000,166100,166100,166100,166100,0
20231116,200600,91272955000,166100,166100,166100,166100,0
20231116,200500,91272955000,166100,166100,166100,166100,0
20231116,200400,91272955000,166100,166100,166100,166100,0
20231116,200300,91272955000,166100,166100,166100,166100,0
20231116,200200,91272955000,166100,166100,166100,166100,0
20231116,200100,91272955000,166100,166100,166100,166100,0
20231116,200000,91272955000,166100,166100,166100,166100,0
20231116,195900,91272955000,166100,166100,166100,166100,0
20231116,195800,91272955000,166100,166100,166100,166100,0
20231116,195700,91272955000,166100,166100,166100,166100,0
20231116,195600,91272955000,166100,166100,166100,166100,0
20231116,195500,91272955000,166100,166100,166100,166100,0
20231116,195400,91272955000,166100,166100,166100,166100,0
20231116,195300,91272955000,166100,166100,166100,166100,0
20231116,195200,91272955000,166100,166100,166100,166100,0
20231116,195100,91272955000,166100,166100,166100,166100,0
20231116,195000,91272955000,166100,166100,166100,166100,0
20231116,194900,91272955000,166100,166100,166100,166100,0
20231116,194800,91272955000,166100,166100,166100,166100,0
20231116,194700,91272955000,166100,166100,166100,166100,8774
20231116,194600,91272955000,166100,166100,166100,166100,0
20231116,194500,91272955000,166100,166100,166100,166100,0
20231116,194400,91272955000,166100,166100,166100,166100,0
20231116,194300,91272955000,166100,166100,166100,166100,0
20231116,194200,91272955000,166100,166100,166100,166100,0
20231116,194100,91272955000,166100,166100,166100,166100,0
20231116,194000,91272955000,166100,166100,166100,166100,0
20231116,193900,91272955000,166100,166100,166100,166100,0
20231116,193800,91272955000,166100,166100,166100,166100,0
20231116,193700,91272955000,166100,166100,166100,166100,0
20231116,193600,91272955000,166100,166100,166100,166100,0
20231116,193500,91272955000,166100,166100,166100,166100,0
20231116,193400,91272955000,166100,166100,166100,166100,0
20231116,193300,91272955000,166100,166100,166100,166100,0
20231116,193200,91272955000,166100,166100,166100,166100,0
20231116,193100,91272955000,166100,166100,166100,166100,0
20231116,193000,91272955000,166100,166100,166100,166100,0
20231116,192900,91272955000,166100,166100,166100,166100,0
20231116,192800,91272955000,166100,166100,166100,166100,0
20231116,192700,91272955000,166100,166100,166100,166100,0
20231116,192600,91272955000,166100,166100,166100,166100,0
20231116,192500,91272955000,166100,166100,166100,166100,0
20231116,192400,91272955000,166100,166100,166100,166100,0
20231116,192300,91272955000,166100,166100,166100,166100,0
20231116,192200,91272955000,166100,166100,166100,166100,0
20231116,192100,91272955000,166100,166100,166100,166100,0
20231116,192000,91272955000,166100,166100,166100,166100,0
20231116,191900,91272955000,166100,166100,166100,166100,0
20231116,191800,91272955000,166100,166100,166100,166100,0
20231116,191700,91272955000,166100,166100,166100,166100,8774
20231116,191600,91272955000,166100,166100,166100,166100,0
20231116,191500,91272955000,166100,166100,166100,166100,0
20231116,191400,91272955000,166100,166100,166100,166100,0
20231116,191300,91272955000,166100,166100,166100,166100,0
20231116,191200,91272955000,166100,166100,166100,166100,0
20231116,191100,91272955000,166100,166100,166100,166100,0
20231116,191000,91272955000,166100,166100,166100,166100,0
20231116,190900,91272955000,166100,166100,166100,166100,0
20231116,190800,91272955000,166100,166100,166100,166100,0
20231116,190700,91272955000,166100,166100,166100,166100,0
20231116,190600,91272955000,166100,166100,166100,166100,0
20231116,190500,91272955000,166100,166100,166100,166100,0
20231116,190400,91272955000,166100,166100,166100,166100,0
20231116,190300,91272955000,166100,166100,166100,166100,0
20231116,190200,91272955000,166100,166100,166100,166100,0
20231116,190100,91272955000,166100,166100,166100,166100,0
20231116,190000,91272955000,166100,166100,166100,166100,0
20231116,185900,91272955000,166100,166100,166100,166100,0
20231116,185800,91272955000,166100,166100,166100,166100,0
20231116,185700,91272955000,166100,166100,166100,166100,0
20231116,185600,91272955000,166100,166100,166100,166100,0
20231116,185500,91272955000,166100,166100,166100,166100,0
20231116,185400,91272955000,166100,166100,166100,166100,0
20231116,185300,91272955000,166100,166100,166100,166100,0
20231116,185200,91272955000,166100,166100,166100,166100,0
20231116,185100,91272955000,166100,166100,166100,166100,0
20231116,185000,91272955000,166100,166100,166100,166100,0
20231116,184900,91272955000,166100,166100,166100,166100,0
20231116,184800,91272955000,166100,166100,166100,166100,0
20231116,184700,91272955000,166100,166100,166100,166100,8774
20231116,184600,91272955000,166100,166100,166100,166100,0
20231116,184500,91272955000,166100,166100,166100,166100,0
20231116,184400,91272955000,166100,166100,166100,166100,0
20231116,184300,91272955000,166100,166100,166100,166100,0
20231116,184200,91272955000,166100,166100,166100,166100,0
20231116,184100,91272955000,166100,166100,166100,166100,0
20231116,184000,91272955000,166100,166100,166100,166100,0
20231116,183900,91272955000,166100,166100,166100,166100,0
20231116,183800,91272955000,166100,166100,166100,166100,0
20231116,183700,91272955000,166100,166100,166100,166100,0
20231116,183600,91272955000,166100,166100,166100,166100,0
20231116,183500,91272955000,166100,166100,166100,166100,0
20231116,183400,91272955000,166100,166100,166100,166100,0
20231116,183300,91272955000,166100,166100,166100,166100,0
20231116,183200,91272955000,166100,166100,166100,166100,0
20231116,183100,91272955000,166100,166100,166100,166100,0
20231116,183000,91272955000,166100,166100,166100,166100,0
20231116,182900,91272955000,166100,166100,166100,166100,0
20231116,182800,91272955000,166100,166100,166100,166100,0
20231116,182700,91272955000,166100,166100,166100,166100,0
20231116,182600,91272955000,166100,166100,166100,166100,0
20231116,182500,91272955000,166100,166100,166100,166100,0
20231116,182400,91272955000,166100,166100,166100,166100,0
20231116,182300,91272955000,166100,166100,166100,166100,0
20231116,182200,91272955000,166100,166100,166100,166100,0
20231116,182100,91272955000,166100,166100,166100,166100,0
20231116,182000,91272955000,166100,166100,166100,166100,0
20231116,181900,91272955000,166100,166100,166100,166100,0
20231116,181800,91272955000,166100,166100,166100,166100,0
20231116,181700,91272955000,166100,166100,166100,166100,8774
20231116,181600,91272955000,166100,166100,166100,166100,0
20231116,181500,91272955000,166100,166100,166100,166100,0
20231116,181400,91272955000,166100,166100,166100,166100,0
20231116,181300,91272955000,166100,166100,166100,166100,0
20231116,181200,91272955000,166100,166100,166100,166100,0
20231116,181100,91272955000,166100,166100,166100,166100,0
20231116,181000,91272955000,166100,166100,166100,166100,0
20231116,180900,91272955000,166100,166100,166100,166100,0
20231116,180800,91272955000,166100,166100,166100,166100,0
20231116,180700,91272955000,166100,166100,166100,166100,0
20231116,180600,91272955000,166100,166100,166100,166100,0
20231116,180500,91272955000,166100,166100,166100,166100,0
20231116,180400,91272955000,166100,166100,166100,166100,0
20231116,180300,91272955000,166100,166100,166100,166100,0
20231116,180200,91272955000,166100,166100,166100,166100,0
20231116,180100,91272955000,166100,166100,166100,166100,0
20231116,180000,91272955000,166100,166100,166100,166100,0
20231116,175900,91272955000,166100,166100,166100,166100,0
20231116,175800,91272955000,166100,166100,166100,166100,0
20231116,175700,91272955000,166100,166100,166100,166100,0
20231116,175600,91272955000,166100,166100,166100,166100,0
20231116,175500,91272955000,166100,166100,166100,166100,0
20231116,175400,91272955000,166100,166100,166100,166100,0
20231116,175300,91272955000,166100,166100,166100,166100,0
20231116,175200,91272955000,166100,166100,166100,166100,0
20231116,175100,91272955000,166100,166100,166100,166100,0
20231116,175000,91272955000,166100,166100,166100,166100,0
20231116,174900,91272955000,166100,166100,166100,166100,0
20231116,174800,91272955000,166100,166100,166100,166100,0
20231116,174700,91272955000,166100,166100,166100,166100,8774
20231116,174600,91272955000,166100,166100,166100,166100,0
20231116,174500,91272955000,166100,166100,166100,166100,0
20231116,174400,91272955000,166100,166100,166100,166100,0
20231116,174300,91272955000,166100,166100,166100,166100,0
20231116,174200,91272955000,166100,166100,166100,166100,0
20231116,174100,91272955000,166100,166100,166100,166100,0
20231116,174000,91272955000,166100,166100,166100,166100,0
20231116,173900,91272955000,166100,166100,166100,166100,0
20231116,173800,91272955000,166100,166100,166100,166100,0
20231116,173700,91272955000,166100,166100,166100,166100,0
20231116,173600,91272955000,166100,166100,166100,166100,0
20231116,173500,91272955000,166100,166100,166100,166100,0
20231116,173400,91272955000,166100,166100,166100,166100,0
20231116,173300,91272955000,166100,166100,166100,166100,0
20231116,173200,91272955000,166100,166100,166100,166100,0
20231116,173100,91272955000,166100,166100,166100,166100,0
20231116,173000,91272955000,166100,166100,166100,166100,0
20231116,172900,91272955000,166100,166100,166100,166100,0
20231116,172800,91272955000,166100,166100,166100,166100,0
20231116,172700,91272955000,166100,166100,166100,166100,0
20231116,172600,91272955000,166100,166100,166100,166100,0
20231116,172500,91272955000,166100,166100,166100,166100,0
20231116,172400,91272955000,166100,166100,166100,166100,0
20231116,172300,91272955000,166100,166100,166100,166100,0
20231116,172200,91272955000,166100,166100,166100,166100,0
20231116,172100,91272955000,166100,166100,166100,166100,0
20231116,172000,91272955000,166100,166100,166100,166100,0
20231116,171900,91272955000,166100,166100,166100,166100,0
20231116,171800,91272955000,166100,166100,166100,166100,0
20231116,171700,91272955000,166100,166100,166100,166100,8774
20231116,171600,91272955000,166100,166100,166100,166100,0
20231116,171500,91272955000,166100,166100,166100,166100,0
20231116,171400,91272955000,166100,166100,166100,166100,0
20231116,171300,91272955000,166100,166100,166100,166100,0
20231116,171200,91272955000,166100,166100,166100,166100,0
20231116,171100,91272955000,166100,166100,166100,166100,0
20231116,171000,91272955000,166100,166100,166100,166100,0
20231116,170900,91272955000,166100,166100,166100,166100,0
20231116,170800,91272955000,166100,166100,166100,166100,0
20231116,170700,91272955000,166100,166100,166100,166100,0
20231116,170600,91272955000,166100,166100,166100,166100,0
20231116,170500,91272955000,166100,166100,166100,166100,0
20231116,170400,91272955000,166100,166100,166100,166100,0
20231116,170300,91272955000,166100,166100,166100,166100,0
20231116,170200,91272955000,166100,166100,166100,166100,0
20231116,170100,91272955000,166100,166100,166100,166100,0
20231116,170000,91272955000,166100,166100,166100,166100,0
20231116,165900,91272955000,166100,166100,166100,166100,0
20231116,165800,91272955000,166100,166100,166100,166100,0
20231116,165700,91272955000,166100,166100,166100,166100,0
20231116,165600,91272955000,166100,166100,166100,166100,0
20231116,165500,91272955000,166100,166100,166100,166100,0
20231116,165400,91272955000,166100,166100,166100,166100,0
20231116,165300,91272955000,166100,166100,166100,166100,0
20231116,165200,91272955000,166100,166100,166100,166100,0
20231116,165100,91272955000,166100,166100,166100,166100,0
20231116,165000,91272955000,166100,166100,166100,166100,0
20231116,164900,91272955000,166100,166100,166100,166100,0
20231116,164800,91272955000,166100,166100,166100,166100,0
20231116,164700,91272955000,166100,166100,166100,166100,8774
20231116,164600,91272955000,166100,166100,166100,166100,0
20231116,164500,91272955000,166100,166100,166100,166100,0
20231116,164400,91272955000,166100,166100,166100,166100,0
20231116,164300,91272955000,166100,166100,166100,166100,0
20231116,164200,91272955000,166100,166100,166100,166100,0
20231116,164100,91272955000,166100,166100,166100,166100,0
20231116,164000,91272955000,166100,166100,166100,166100,0
20231116,163900,91272955000,166100,166100,166100,166100,0
20231116,163800,91272955000,166100,166100,166100,166100,0
20231116,163700,91272955000,166100,166100,166100,166100,0
20231116,163600,91272955000,166100,166100,166100,166100,0
20231116,163500,91272955000,166100,166100,166100,166100,0
20231116,163400,91272955000,166100,166100,166100,166100,0
20231116,163300,91272955000,166100,166100,166100,166100,0
20231116,163200,91272955000,166100,166100,166100,166100,0
20231116,163100,91272955000,166100,166100,166100,166100,0
20231116,163000,91272955000,166100,166100,166100,166100,8774
20231116,162900,89815593600,165700,165700,165700,165700,0
20231116,162800,89815593600,165700,165700,165700,165700,0
20231116,162700,89815593600,165700,165700,165700,165700,0
20231116,162600,89815593600,165700,165700,165700,165700,0
20231116,162500,89815593600,165700,165700,165700,165700,0
20231116,162400,89815593600,165700,165700,165700,165700,0
20231116,162300,89815593600,165700,165700,165700,165700,0
20231116,162200,89815593600,165700,165700,165700,165700,0
20231116,162100,89815593600,165700,165700,165700,165700,0
20231116,162000,89815593600,165700,165700,165700,165700,0
20231116,161900,89815593600,165700,165800,165900,165600,1934
20231116,161800,89494931700,165800,165700,165900,165700,798
20231116,161700,89362638800,165700,165800,165900,165600,1216
20231116,161600,89161065600,165900,165700,165900,165600,951
20231116,161500,89003385400,165600,165200,165600,165100,897
20231116,161400,88854977800,165100,164900,165300,164900,2703
20231116,161300,88408968500,165000,165000,165000,164900,379
20231116,161200,88346445100,165000,164900,165000,164900,942
20231116,161100,88191050600,165000,164900,165000,164800,700
20231116,161000,88075575900,164900,165000,165000,164800,666
20231116,160900,87965758400,164900,165100,165200,164900,551
20231116,160800,87874831400,165100,165300,165300,165100,250
20231116,160700,87833522400,165200,165000,165300,165000,668
20231116,160600,87723220000,165000,165200,165200,165000,1099
20231116,160500,87541798500,165200,165400,165500,165200,1071
20231116,160400,87364756900,165500,165500,165500,165400,1082
20231116,160300,87185754600,165500,165800,165800,165500,1167
20231116,160200,86992467800,165800,165900,165900,165800,613
20231116,160100,86890816600,165900,165900,165900,165800,723
20231116,160000,86770910700,165900,166000,166000,165800,722
20231116,155900,86651095100,165900,166000,166000,165900,679
20231116,155800,86538390500,166000,166000,166100,165900,1158
20231116,155700,86346189700,166000,166100,166100,166000,1024
20231116,155600,86176118500,166100,165800,166100,165800,3380
20231116,155500,85615181600,165800,165800,165900,165700,1450
20231116,155400,85374780800,165800,165700,165800,165600,479
20231116,155300,85295404600,165700,165600,165800,165600,406
20231116,155200,85228128500,165700,165600,165700,165500,526
20231116,155100,85140997800,165600,165600,165600,165500,330
20231116,155000,85086354400,165600,165600,165600,165500,487
20231116,154900,85005709800,165600,165600,165700,165600,384
20231116,154800,84942104800,165600,165700,165700,165500,1071
20231116,154700,84764699500,165600,165700,165800,165600,686
20231116,154600,84651035700,165700,165600,165700,165500,662
20231116,154500,84541396600,165600,165500,165600,165500,421
20231116,154400,84471687200,165500,165500,165600,165400,350
20231116,154300,84413763500,165400,165500,165500,165400,862
20231116,154200,84271141000,165500,165500,165500,165400,458
20231116,154100,84195364700,165400,165400,165500,165300,487
20231116,154000,84114817300,165400,165400,165400,165300,346
20231116,153900,84057589500,165400,165300,165400,165200,669
20231116,153800,83946999600,165300,165200,165300,165200,346
20231116,153700,83889829400,165200,165200,165200,165100,350
20231116,153600,83832014100,165200,165200,165200,165100,361
20231116,153500,83772388800,165200,165100,165200,165100,247
20231116,153400,83731589600,165200,165100,165200,165100,539
20231116,153300,83642580200,165200,165100,165200,165100,268
20231116,153200,83598330800,165100,165200,165200,165000,293
20231116,153100,83549959500,165100,165200,165300,165100,338
20231116,153000,83494121500,165300,165200,165300,165200,394
20231116,152900,83429015200,165200,165000,165200,165000,1639
20231116,152800,83158315700,164900,164900,165000,164900,591
20231116,152700,83060816700,164900,164800,165000,164800,714
20231116,152600,82943030100,164900,164700,164900,164600,951
20231116,152500,82786354800,164700,164800,164800,164600,668
20231116,152400,82676340800,164900,164900,164900,164700,337
20231116,152300,82620785600,164900,164600,164900,164500,304
20231116,152200,82570696000,164600,164400,164700,164400,1350
20231116,152100,82348612000,164500,164500,164500,164400,819
20231116,152000,82213931900,164500,165000,165000,164400,2297
20231116,151900,81835717100,164900,165000,165100,164800,2349
20231116,151800,81448291200,165000,165000,165100,165000,377
20231116,151700,81386066800,165100,165000,165100,165000,927
20231116,151600,81233063500,165000,165100,165200,165000,450
20231116,151500,81158777500,165200,165100,165200,165000,749
20231116,151400,81035124200,165100,164900,165100,164800,2894
20231116,151300,80557729900,164900,164900,164900,164800,341
20231116,151200,80501505500,164900,164900,165000,164800,480
20231116,151100,80422339800,164900,165000,165000,164900,473
20231116,151000,80344315100,165000,164800,165000,164800,870
20231116,150900,80200831600,164800,164700,164900,164600,701
20231116,150800,80085352600,164700,164700,164700,164600,1106
20231116,150700,79903292400,164700,164900,165000,164600,1156
20231116,150600,79712799400,164900,164800,165000,164700,610
20231116,150500,79612255000,164800,165100,165200,164700,1639
20231116,150400,79341950400,165200,164800,165200,164800,1001
20231116,150300,79176869000,164800,164600,164900,164600,888
20231116,150200,79030578000,164500,164900,164900,164400,2637
20231116,150100,78596449300,164900,165000,165000,164800,1612
20231116,150000,78330593900,165000,165200,165300,165000,1875
20231116,145900,78020999800,165300,165500,165500,164800,3154
20231116,145800,77500387000,165400,165500,165600,165400,1664
20231116,145700,77225014700,165500,165800,165800,165500,913
20231116,145600,77073786500,165700,165900,166000,165700,1196
20231116,145500,76875420900,165900,165900,166000,165700,1209
20231116,145400,76674901200,165900,165800,165900,165800,1070
20231116,145300,76497455900,165800,166300,166400,165800,3576
20231116,145200,75903358800,166300,165900,166300,165900,5523
20231116,145100,74986175500,166000,166000,166000,165900,1660
20231116,145000,74710684600,165900,165700,166000,165700,1406
20231116,144900,74477455200,165800,165800,165800,165700,926
20231116,144800,74323948100,165800,165800,165900,165700,1561
20231116,144700,74065143600,165900,165800,165900,165700,1236
20231116,144600,73860170300,165800,165500,165800,165500,1122
20231116,144500,73674313800,165500,165400,165500,165300,582
20231116,144400,73578053500,165400,165500,165600,165400,614
20231116,144300,73476439000,165500,165500,165500,165300,1389
20231116,144200,73246634800,165500,165700,165800,165500,1770
20231116,144100,72953452400,165700,165900,166000,165700,2064
20231116,144000,72611207900,165800,165700,166000,165600,6237
20231116,143900,71577026200,165700,165500,165700,165400,3178
20231116,143800,71050819900,165400,164900,165500,164900,1301
20231116,143700,70835849700,165000,165000,165000,164800,599
20231116,143600,70737044800,165000,165000,165000,164900,416
20231116,143500,70668427800,165000,165000,165100,165000,878
20231116,143400,70523519000,165000,165000,165100,164900,811
20231116,143300,70389700000,165000,165100,165100,165000,378
20231116,143200,70327319700,165000,165100,165200,165000,480
20231116,143100,70248083600,165100,165000,165100,164800,1077
20231116,143000,70070438000,165100,165400,165500,165100,1572
20231116,142900,69810648700,165400,165500,165600,165300,2084
20231116,142800,69465727500,165600,165300,165600,165300,5772
20231116,142700,68510375400,165400,164900,165500,164900,9899
20231116,142600,66875928900,165000,164300,165000,164300,9029
20231116,142500,65388757200,164300,164500,164500,164200,997
20231116,142400,65224839800,164400,164500,164600,164400,501
20231116,142300,65142440600,164500,164400,164600,164400,464
20231116,142200,65066113900,164500,164700,164700,164300,1483
20231116,142100,64822127100,164600,164100,164700,164100,3521
20231116,142000,64242892900,164400,163900,164400,163900,2060
20231116,141900,63904809900,163900,163900,164000,163900,305
20231116,141800,63854792100,163900,163900,164000,163900,859
20231116,141700,63713939300,163900,164000,164000,163900,313
20231116,141600,63662613800,164000,164000,164000,163900,154
20231116,141500,63637370300,163900,163900,164000,163900,143
20231116,141400,63613921800,164000,164100,164100,163900,759
20231116,141300,63489431900,164100,163500,164100,163500,1335
20231116,141200,63270597600,163800,163400,163800,163300,1001
20231116,141100,63106958100,163300,163400,163400,163300,154
20231116,141000,63081801500,163300,163300,163400,163300,42
20231116,140900,63074942200,163400,163600,163600,163400,329
20231116,140800,63021178500,163500,163600,163600,163500,254
20231116,140700,62979641100,163600,163600,163700,163600,131
20231116,140600,62958209000,163600,163800,163800,163600,496
20231116,140500,62876985200,163900,163700,163900,163700,396
20231116,140400,62812122400,163800,163700,163800,163700,150
20231116,140300,62787555400,163800,163800,163800,163700,183
20231116,140200,62757593000,163700,163800,163800,163600,675
20231116,140100,62647116200,163800,163600,163900,163600,237
20231116,140000,62608309000,163600,163700,163800,163600,619
20231116,135900,62506979700,163800,163800,164000,163700,154
20231116,135800,62481753700,163900,164000,164000,163800,1071
20231116,135700,62306273700,164000,164000,164000,164000,574
20231116,135600,62212137700,163900,163800,164000,163800,437
20231116,135500,62140535000,163800,163800,163800,163700,324
20231116,135400,62087465100,163800,163600,163800,163500,759
20231116,135300,61963287300,163600,163300,163600,163300,566
20231116,135200,61870783300,163400,163400,163400,163300,145
20231116,135100,61847091000,163300,163400,163400,163300,113
20231116,135000,61828634600,163400,163300,163400,163300,335
20231116,134900,61773905900,163300,163200,163400,163200,127
20231116,134800,61753173300,163200,163400,163400,163000,946
20231116,134700,61598803500,163300,163500,163500,163300,108
20231116,134600,61581159400,163500,163300,163500,163200,511
20231116,134500,61497701800,163300,163500,163500,163300,428
20231116,134400,61427795900,163500,163500,163600,163400,381
20231116,134300,61365514000,163600,163700,163700,163500,342
20231116,134200,61309564000,163700,163600,163700,163600,110
20231116,134100,61291564600,163600,163500,163700,163500,346
20231116,134000,61234967700,163600,163800,163900,163500,901
20231116,133900,61087509600,163900,163900,163900,163800,175
20231116,133800,61058833200,163800,163800,163900,163800,199
20231116,133700,61026220800,163900,163900,164100,163900,593
20231116,133600,60929021800,163900,164300,164300,163900,445
20231116,133500,60856019800,164300,164400,164500,164200,882
20231116,133400,60711135400,164500,164600,164600,164400,816
20231116,133300,60576944600,164600,164400,164600,164300,567
20231116,133200,60483701400,164400,164300,164400,164300,466
20231116,133100,60407114200,164300,164500,164600,164300,3254
20231116,133000,59871859200,164400,164400,164500,164400,1298
20231116,132900,59658396200,164500,164200,164500,164200,1362
20231116,132800,59434541400,164200,164100,164200,164000,310
20231116,132700,59383660400,164100,164000,164100,163900,304
20231116,132600,59333815200,164000,163900,164000,163900,1001
20231116,132500,59169658900,163900,163900,163900,163800,402
20231116,132400,59103772100,163900,163900,163900,163700,316
20231116,132300,59052013300,163900,163900,163900,163800,253
20231116,132200,59010567300,163900,163900,164000,163900,705
20231116,132100,58895014600,163900,163900,164000,163900,441
20231116,132000,58822726300,163900,163800,163900,163700,349
20231116,131900,58765559400,163800,163800,163800,163700,268
20231116,131800,58721664700,163900,163800,163900,163800,279
20231116,131700,58675956000,163800,163900,164000,163800,355
20231116,131600,58617777800,163900,164000,164000,163800,265
20231116,131500,58574337200,164100,164200,164400,163700,1247
20231116,131400,58369734300,164300,164400,164600,164200,2655
20231116,131300,57933088900,164400,164200,164400,164200,1564
20231116,131200,57676075900,164200,164200,164300,164200,521
20231116,131100,57590501300,164300,164000,164300,163900,1901
20231116,131000,57278470300,164000,164000,164000,163900,433
20231116,130900,57207459400,164000,164000,164100,163900,836
20231116,130800,57070351000,164000,163800,164000,163800,2399
20231116,130700,56677026300,163800,163800,163900,163800,756
20231116,130600,56553138100,163800,163100,163900,163100,7284
20231116,130500,55361703300,163200,163200,163200,163100,152
20231116,130400,55336908600,163200,163000,163200,163000,311
20231116,130300,55286162600,163100,163000,163100,163000,144
20231116,130200,55262686800,163000,163200,163200,163000,425
20231116,130100,55193367400,163200,163300,163300,163100,303
20231116,130000,55143919100,163300,163300,163300,163200,240
20231116,125900,55104738400,163300,163300,163400,163200,284
20231116,125800,55058378800,163400,163200,163400,163200,941
20231116,125700,54904701600,163200,162800,163300,162800,4374
20231116,125600,54191477100,162700,162500,162900,162400,1574
20231116,125500,53935398800,162500,162500,162500,162400,217
20231116,125400,53900152200,162500,162500,162500,162400,186
20231116,125300,53869935900,162500,162500,162500,162400,385
20231116,125200,53807406500,162500,162600,162600,162400,644
20231116,125100,53702758300,162600,162600,162600,162500,140
20231116,125000,53679995000,162500,162700,162800,162500,884
20231116,124900,53536189300,162800,162700,162800,162700,99
20231116,124800,53520073300,162700,162700,162800,162700,389
20231116,124700,53456780700,162700,162800,162800,162700,283
20231116,124600,53410732100,162700,162700,162800,162700,77
20231116,124500,53398200200,162800,162900,162900,162700,74
20231116,124400,53386156300,162800,162900,162900,162800,673
20231116,124300,53276582600,162900,162900,162900,162800,158
20231116,124200,53250856000,162800,162700,162800,162700,739
20231116,124100,53130617500,162700,162800,162900,162700,364
20231116,124000,53071362200,162900,162700,162900,162700,267
20231116,123900,53027892000,162700,163000,163000,162600,279
20231116,123800,52982491500,162900,162900,163000,162900,227
20231116,123700,52945513100,163000,162900,163000,162900,524
20231116,123600,52860139700,163000,163000,163000,162900,170
20231116,123500,52832442700,163000,163000,163000,162900,358
20231116,123400,52774109100,163000,162900,163000,162900,196
20231116,123300,52742163200,162900,162900,163000,162900,412
20231116,123200,52675012600,163000,163000,163000,162900,116
20231116,123100,52656106300,163000,163000,163000,162900,207
20231116,123000,52622377800,162900,162900,163000,162900,70
20231116,122900,52610973300,162900,162700,162900,162700,599
20231116,122800,52513421600,162700,162800,162800,162700,111
20231116,122700,52495360700,162900,162800,162900,162600,203
20231116,122600,52462300800,162800,162900,162900,162800,163
20231116,122500,52435761700,162800,162800,162900,162800,116
20231116,122400,52416876300,162800,162800,162900,162500,348
20231116,122300,52360259000,162800,162700,163000,162500,250
20231116,122200,52319550400,163000,163100,163100,162500,282
20231116,122100,52273612700,163000,162500,163000,162500,17
20231116,122000,52270842900,162500,162400,162500,162300,1528
20231116,121900,52022589300,162400,163100,163100,162300,4178
20231116,121800,51342764400,163200,163100,163200,163100,223
20231116,121700,51306386000,163100,163200,163200,163100,146
20231116,121600,51282569700,163100,163200,163300,163100,886
20231116,121500,51137964200,163200,163100,163200,163100,292
20231116,121400,51090313000,163200,163200,163300,163100,186
20231116,121300,51059963000,163200,163100,163200,163100,268
20231116,121200,51016230800,163100,163100,163100,163000,164
20231116,121100,50989482600,163100,162900,163100,162900,595
20231116,121000,50892479800,162900,162900,163000,162900,73
20231116,120900,50880586000,162900,162900,163000,162900,203
20231116,120800,50847517100,162900,163000,163000,162900,249
20231116,120700,50806945900,163000,163000,163000,162900,254
20231116,120600,50765566500,163000,163000,163000,162900,53
20231116,120500,50756932400,163000,163000,163000,162900,405
20231116,120400,50690956500,162900,162900,163000,162900,114
20231116,120300,50672378600,162900,163000,163000,162900,115
20231116,120200,50653639900,162900,162900,163000,162900,72
20231116,120100,50641910600,163000,163100,163100,163000,141
20231116,120000,50618924900,163100,163000,163100,163000,143
20231116,115900,50595613300,163000,163000,163100,162900,153
20231116,115800,50570674100,163000,162900,163000,162700,111
20231116,115700,50552592800,162900,162700,162900,162600,222
20231116,115600,50516465700,162600,162800,162900,162500,136
20231116,115500,50494346600,162700,162700,162800,162700,231
20231116,115400,50456755000,162700,162500,162800,162500,358
20231116,115300,50398537000,162500,162500,162600,162500,329
20231116,115200,50345068700,162500,162300,162500,162200,577
20231116,115100,50251430700,162400,162600,162600,162300,1495
20231116,115000,50008658200,162600,162800,163200,162500,1029
20231116,114900,49841230900,162800,163100,163100,162800,556
20231116,114800,49750653100,163100,163400,163400,163100,576
20231116,114700,49656594900,163400,163400,163400,163300,294
20231116,114600,49608563100,163400,163300,163400,163300,285
20231116,114500,49562017800,163400,163300,163400,163300,231
20231116,114400,49524284800,163400,163300,163400,163200,352
20231116,114300,49466796600,163200,163200,163300,163100,252
20231116,114200,49425664200,163200,163000,163200,162900,336
20231116,114100,49370885100,163000,162800,163000,162800,207
20231116,114000,49337168500,162900,162900,162900,162800,99
20231116,113900,49321044800,162900,162800,162900,162800,158
20231116,113800,49295308200,162900,162800,162900,162800,233
20231116,113700,49257364500,162800,162800,162900,162800,184
20231116,113600,49227407300,162800,162900,162900,162800,175
20231116,113500,49198903700,162900,162900,162900,162700,574
20231116,113400,49105464600,163000,163100,163200,162800,973
20231116,113300,48946862700,163100,163200,163200,163100,132
20231116,113200,48925326000,163200,163300,163400,163200,366
20231116,113100,48865567500,163300,163400,163400,163300,327
20231116,113000,48812136800,163400,163400,163500,163300,189
20231116,112900,48781260900,163400,163300,163400,163300,143
20231116,112800,48757898400,163400,163400,163500,163400,209
20231116,112700,48723743700,163400,163400,163500,163300,645
20231116,112600,48618345600,163500,163500,163500,163400,768
20231116,112500,48492791900,163400,163100,163400,163100,561
20231116,112400,48401191300,163100,163000,163100,163000,143
20231116,112300,48377871200,163000,163300,163300,162900,667
20231116,112200,48269158100,163300,163200,163300,163100,564
20231116,112100,48177092300,163200,162800,163200,162700,3124
20231116,112000,47668363600,162800,162800,162800,162700,361
20231116,111900,47609621000,162700,162700,162800,162600,282
20231116,111800,47563740500,162700,162600,162700,162600,477
20231116,111700,47486151500,162700,162700,162800,162700,476
20231116,111600,47408702800,162700,162700,162800,162700,669
20231116,111500,47299833900,162700,162700,162800,162600,496
20231116,111400,47219127000,162700,162700,162800,162500,676
20231116,111300,47109169900,162700,162500,162700,162400,501
20231116,111200,47027757000,162400,162400,162400,162300,526
20231116,111100,46942335400,162300,162400,162400,162300,635
20231116,111000,46839266000,162400,162600,162700,162300,464
20231116,110900,46763893500,162500,162600,162700,162400,1410
20231116,110800,46534786800,162600,162700,162800,162500,950
20231116,110700,46380260900,162800,162700,162800,162600,310
20231116,110600,46329826900,162600,162700,162800,162600,927
20231116,110500,46179064700,162700,162800,162800,162600,864
20231116,110400,46038499800,162700,163100,163200,162600,3121
20231116,110300,45530168300,163200,163400,163500,163100,1142
20231116,110200,45343767600,163500,163600,163700,163400,485
20231116,110100,45264451100,163600,163800,163900,163600,630
20231116,110000,45161313800,163800,163500,163900,163300,1294
20231116,105900,44949382900,163500,163300,163500,163100,1959
20231116,105800,44629526800,163300,163500,163600,163300,709
20231116,105700,44513685000,163500,163700,163800,163500,1286
20231116,105600,44303202400,163700,163900,163900,163700,1232
20231116,105500,44101325400,163900,163700,163900,163600,987
20231116,105400,43939711500,163700,163800,163900,163500,683
20231116,105300,43827904100,163900,163300,163900,163100,2609
20231116,105200,43401161400,163200,163300,163300,163000,247
20231116,105100,43360859600,163000,163600,163600,163000,1688
20231116,105000,43085062600,163500,162900,163600,162800,3503
20231116,104900,42513359000,162900,162600,162900,162600,435
20231116,104800,42442552700,162700,162600,162700,162600,380
20231116,104700,42380738900,162600,162600,162700,162500,584
20231116,104600,42285788400,162600,162500,162600,162500,1085
20231116,104500,42109391900,162500,162400,162700,162400,483
20231116,104400,42030871400,162500,162900,163100,162400,747
20231116,104300,41909325500,163000,163200,163200,162900,1351
20231116,104200,41689019200,163200,163100,163200,162800,2185
20231116,104100,41332843800,163100,162300,163100,162300,2525
20231116,104000,40921983500,162400,162400,162500,162300,1420
20231116,103900,40691388700,162400,162300,162400,162200,729
20231116,103800,40573067500,162300,162200,162400,162100,1471
20231116,103700,40334494000,162100,162200,162400,162100,1096
20231116,103600,40156764400,162200,162600,162600,162200,2441
20231116,103500,39760402200,162500,162100,162700,162100,3524
20231116,103400,39187969700,162100,162400,162400,162000,4819
20231116,103300,38406393300,162400,162700,162700,162300,3942
20231116,103200,37765768200,162800,163300,163400,162700,3368
20231116,103100,37216665500,163300,163600,163700,163000,2979
20231116,103000,36730678600,163600,164300,164400,163600,5140
20231116,102900,35887030200,164300,164600,164700,164200,2893
20231116,102800,35411308700,164600,164100,164800,164100,3843
20231116,102700,34779646500,164200,163300,164300,163300,5682
20231116,102600,33847573700,163200,163300,163700,163100,2403
20231116,102500,33455298400,163300,163200,163300,163100,1961
20231116,102400,33135237300,163200,162900,163200,162800,2274
20231116,102300,32764605900,162800,163400,163500,162700,5797
20231116,102200,31819472700,163300,163800,164000,163300,2999
20231116,102100,31328634800,163800,163400,163800,163400,2093
20231116,102000,30986368100,163500,163100,163600,163100,2212
20231116,101900,30625125300,163100,163600,163700,163100,4183
20231116,101800,29941952000,163600,163900,164000,163400,6042
20231116,101700,28953320200,164000,165100,165200,163900,7512
20231116,101600,27716596300,165200,165300,165300,164300,5447
20231116,101500,26818645300,165300,164600,165700,164400,21589
20231116,101400,23250266600,164300,163800,164600,163700,5898
20231116,101300,22282282700,163700,164200,164200,163500,5376
20231116,101200,21400970600,164100,164300,164400,163500,6985
20231116,101100,20255133000,164400,164600,164700,164300,5892
20231116,101000,19285606600,164600,165000,165100,164400,10857
20231116,100900,17497552400,165100,164800,165100,164600,12156
20231116,100800,15492875300,165000,162500,165000,162500,23256
20231116,100700,11680128200,162400,162900,163000,162300,4891
20231116,100600,10884513000,162900,163000,163500,162500,13076
20231116,100500,8751439300,163000,160900,163500,160600,17098
20231116,100400,5974627600,160800,159100,160800,159000,6023
20231116,100300,5010976200,159300,160400,160500,159100,11696
20231116,100200,3140288700,160500,160600,160700,160200,3835
20231116,100100,2525079400,160600,160800,160900,160200,6862
20231116,100000,1423393500,160800,160900,161000,160500,8841