KissMeData/095340/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194900,22922246900,88000,88000,88000,88000,1961
20231122,194800,22922246900,88000,88000,88000,88000,0
20231122,194700,22922246900,88000,88000,88000,88000,0
20231122,194600,22922246900,88000,88000,88000,88000,0
20231122,194500,22922246900,88000,88000,88000,88000,0
20231122,194400,22922246900,88000,88000,88000,88000,0
20231122,194300,22922246900,88000,88000,88000,88000,0
20231122,194200,22922246900,88000,88000,88000,88000,0
20231122,194100,22922246900,88000,88000,88000,88000,0
20231122,194000,22922246900,88000,88000,88000,88000,0
20231122,193900,22922246900,88000,88000,88000,88000,0
20231122,193800,22922246900,88000,88000,88000,88000,0
20231122,193700,22922246900,88000,88000,88000,88000,0
20231122,193600,22922246900,88000,88000,88000,88000,0
20231122,193500,22922246900,88000,88000,88000,88000,0
20231122,193400,22922246900,88000,88000,88000,88000,0
20231122,193300,22922246900,88000,88000,88000,88000,0
20231122,193200,22922246900,88000,88000,88000,88000,0
20231122,193100,22922246900,88000,88000,88000,88000,0
20231122,193000,22922246900,88000,88000,88000,88000,0
20231122,192900,22922246900,88000,88000,88000,88000,0
20231122,192800,22922246900,88000,88000,88000,88000,0
20231122,192700,22922246900,88000,88000,88000,88000,0
20231122,192600,22922246900,88000,88000,88000,88000,0
20231122,192500,22922246900,88000,88000,88000,88000,0
20231122,192400,22922246900,88000,88000,88000,88000,0
20231122,192300,22922246900,88000,88000,88000,88000,0
20231122,192200,22922246900,88000,88000,88000,88000,0
20231122,192100,22922246900,88000,88000,88000,88000,0
20231122,192000,22922246900,88000,88000,88000,88000,0
20231122,191900,22922246900,88000,88000,88000,88000,1961
20231122,191800,22922246900,88000,88000,88000,88000,0
20231122,191700,22922246900,88000,88000,88000,88000,0
20231122,191600,22922246900,88000,88000,88000,88000,0
20231122,191500,22922246900,88000,88000,88000,88000,0
20231122,191400,22922246900,88000,88000,88000,88000,0
20231122,191300,22922246900,88000,88000,88000,88000,0
20231122,191200,22922246900,88000,88000,88000,88000,0
20231122,191100,22922246900,88000,88000,88000,88000,0
20231122,191000,22922246900,88000,88000,88000,88000,0
20231122,190900,22922246900,88000,88000,88000,88000,0
20231122,190800,22922246900,88000,88000,88000,88000,0
20231122,190700,22922246900,88000,88000,88000,88000,0
20231122,190600,22922246900,88000,88000,88000,88000,0
20231122,190500,22922246900,88000,88000,88000,88000,0
20231122,190400,22922246900,88000,88000,88000,88000,0
20231122,190300,22922246900,88000,88000,88000,88000,0
20231122,190200,22922246900,88000,88000,88000,88000,0
20231122,190100,22922246900,88000,88000,88000,88000,0
20231122,190000,22922246900,88000,88000,88000,88000,0
20231122,185900,22922246900,88000,88000,88000,88000,0
20231122,185800,22922246900,88000,88000,88000,88000,0
20231122,185700,22922246900,88000,88000,88000,88000,0
20231122,185600,22922246900,88000,88000,88000,88000,0
20231122,185500,22922246900,88000,88000,88000,88000,0
20231122,185400,22922246900,88000,88000,88000,88000,0
20231122,185300,22922246900,88000,88000,88000,88000,0
20231122,185200,22922246900,88000,88000,88000,88000,0
20231122,185100,22922246900,88000,88000,88000,88000,0
20231122,185000,22922246900,88000,88000,88000,88000,0
20231122,184900,22922246900,88000,88000,88000,88000,1961
20231122,184800,22922246900,88000,88000,88000,88000,0
20231122,184700,22922246900,88000,88000,88000,88000,0
20231122,184600,22922246900,88000,88000,88000,88000,0
20231122,184500,22922246900,88000,88000,88000,88000,0
20231122,184400,22922246900,88000,88000,88000,88000,0
20231122,184300,22922246900,88000,88000,88000,88000,0
20231122,184200,22922246900,88000,88000,88000,88000,0
20231122,184100,22922246900,88000,88000,88000,88000,0
20231122,184000,22922246900,88000,88000,88000,88000,0
20231122,183900,22922246900,88000,88000,88000,88000,0
20231122,183800,22922246900,88000,88000,88000,88000,0
20231122,183700,22922246900,88000,88000,88000,88000,0
20231122,183600,22922246900,88000,88000,88000,88000,0
20231122,183500,22922246900,88000,88000,88000,88000,0
20231122,183400,22922246900,88000,88000,88000,88000,0
20231122,183300,22922246900,88000,88000,88000,88000,0
20231122,183200,22922246900,88000,88000,88000,88000,0
20231122,183100,22922246900,88000,88000,88000,88000,0
20231122,183000,22922246900,88000,88000,88000,88000,0
20231122,182900,22922246900,88000,88000,88000,88000,0
20231122,182800,22922246900,88000,88000,88000,88000,0
20231122,182700,22922246900,88000,88000,88000,88000,0
20231122,182600,22922246900,88000,88000,88000,88000,0
20231122,182500,22922246900,88000,88000,88000,88000,0
20231122,182400,22922246900,88000,88000,88000,88000,0
20231122,182300,22922246900,88000,88000,88000,88000,0
20231122,182200,22922246900,88000,88000,88000,88000,0
20231122,182100,22922246900,88000,88000,88000,88000,0
20231122,182000,22922246900,88000,88000,88000,88000,0
20231122,181900,22922246900,88000,88000,88000,88000,1961
20231122,181800,22922246900,88000,88000,88000,88000,0
20231122,181700,22922246900,88000,88000,88000,88000,0
20231122,181600,22922246900,88000,88000,88000,88000,0
20231122,181500,22922246900,88000,88000,88000,88000,0
20231122,181400,22922246900,88000,88000,88000,88000,0
20231122,181300,22922246900,88000,88000,88000,88000,0
20231122,181200,22922246900,88000,88000,88000,88000,0
20231122,181100,22922246900,88000,88000,88000,88000,0
20231122,181000,22922246900,88000,88000,88000,88000,0
20231122,180900,22922246900,88000,88000,88000,88000,0
20231122,180800,22922246900,88000,88000,88000,88000,0
20231122,180700,22922246900,88000,88000,88000,88000,0
20231122,180600,22922246900,88000,88000,88000,88000,0
20231122,180500,22922246900,88000,88000,88000,88000,0
20231122,180400,22922246900,88000,88000,88000,88000,0
20231122,180300,22922246900,88000,88000,88000,88000,0
20231122,180200,22922246900,88000,88000,88000,88000,0
20231122,180100,22922246900,88000,88000,88000,88000,0
20231122,180000,22922246900,88000,88000,88000,88000,0
20231122,175900,22922246900,88000,88000,88000,88000,0
20231122,175800,22922246900,88000,88000,88000,88000,0
20231122,175700,22922246900,88000,88000,88000,88000,0
20231122,175600,22922246900,88000,88000,88000,88000,0
20231122,175500,22922246900,88000,88000,88000,88000,0
20231122,175400,22922246900,88000,88000,88000,88000,0
20231122,175300,22922246900,88000,88000,88000,88000,0
20231122,175200,22922246900,88000,88000,88000,88000,0
20231122,175100,22922246900,88000,88000,88000,88000,0
20231122,175000,22922246900,88000,88000,88000,88000,0
20231122,174900,22922246900,88000,88000,88000,88000,1961
20231122,174800,22922246900,88000,88000,88000,88000,0
20231122,174700,22922246900,88000,88000,88000,88000,0
20231122,174600,22922246900,88000,88000,88000,88000,0
20231122,174500,22922246900,88000,88000,88000,88000,0
20231122,174400,22922246900,88000,88000,88000,88000,0
20231122,174300,22922246900,88000,88000,88000,88000,0
20231122,174200,22922246900,88000,88000,88000,88000,0
20231122,174100,22922246900,88000,88000,88000,88000,0
20231122,174000,22922246900,88000,88000,88000,88000,0
20231122,173900,22922246900,88000,88000,88000,88000,0
20231122,173800,22922246900,88000,88000,88000,88000,0
20231122,173700,22922246900,88000,88000,88000,88000,0
20231122,173600,22922246900,88000,88000,88000,88000,0
20231122,173500,22922246900,88000,88000,88000,88000,0
20231122,173400,22922246900,88000,88000,88000,88000,0
20231122,173300,22922246900,88000,88000,88000,88000,0
20231122,173200,22922246900,88000,88000,88000,88000,0
20231122,173100,22922246900,88000,88000,88000,88000,0
20231122,173000,22922246900,88000,88000,88000,88000,0
20231122,172900,22922246900,88000,88000,88000,88000,0
20231122,172800,22922246900,88000,88000,88000,88000,0
20231122,172700,22922246900,88000,88000,88000,88000,0
20231122,172600,22922246900,88000,88000,88000,88000,0
20231122,172500,22922246900,88000,88000,88000,88000,0
20231122,172400,22922246900,88000,88000,88000,88000,0
20231122,172300,22922246900,88000,88000,88000,88000,0
20231122,172200,22922246900,88000,88000,88000,88000,0
20231122,172100,22922246900,88000,88000,88000,88000,0
20231122,172000,22922246900,88000,88000,88000,88000,0
20231122,171900,22922246900,88000,88000,88000,88000,1961
20231122,171800,22922246900,88000,88000,88000,88000,0
20231122,171700,22922246900,88000,88000,88000,88000,0
20231122,171600,22922246900,88000,88000,88000,88000,0
20231122,171500,22922246900,88000,88000,88000,88000,0
20231122,171400,22922246900,88000,88000,88000,88000,0
20231122,171300,22922246900,88000,88000,88000,88000,0
20231122,171200,22922246900,88000,88000,88000,88000,0
20231122,171100,22922246900,88000,88000,88000,88000,0
20231122,171000,22922246900,88000,88000,88000,88000,0
20231122,170900,22922246900,88000,88000,88000,88000,0
20231122,170800,22922246900,88000,88000,88000,88000,0
20231122,170700,22922246900,88000,88000,88000,88000,0
20231122,170600,22922246900,88000,88000,88000,88000,0
20231122,170500,22922246900,88000,88000,88000,88000,0
20231122,170400,22922246900,88000,88000,88000,88000,0
20231122,170300,22922246900,88000,88000,88000,88000,0
20231122,170200,22922246900,88000,88000,88000,88000,0
20231122,170100,22922246900,88000,88000,88000,88000,0
20231122,170000,22922246900,88000,88000,88000,88000,0
20231122,165900,22922246900,88000,88000,88000,88000,0
20231122,165800,22922246900,88000,88000,88000,88000,0
20231122,165700,22922246900,88000,88000,88000,88000,0
20231122,165600,22922246900,88000,88000,88000,88000,0
20231122,165500,22922246900,88000,88000,88000,88000,0
20231122,165400,22922246900,88000,88000,88000,88000,0
20231122,165300,22922246900,88000,88000,88000,88000,0
20231122,165200,22922246900,88000,88000,88000,88000,0
20231122,165100,22922246900,88000,88000,88000,88000,0
20231122,165000,22922246900,88000,88000,88000,88000,0
20231122,164900,22922246900,88000,88000,88000,88000,1961
20231122,164800,22922246900,88000,88000,88000,88000,0
20231122,164700,22922246900,88000,88000,88000,88000,0
20231122,164600,22922246900,88000,88000,88000,88000,0
20231122,164500,22922246900,88000,88000,88000,88000,0
20231122,164400,22922246900,88000,88000,88000,88000,0
20231122,164300,22922246900,88000,88000,88000,88000,0
20231122,164200,22922246900,88000,88000,88000,88000,0
20231122,164100,22922246900,88000,88000,88000,88000,0
20231122,164000,22922246900,88000,88000,88000,88000,0
20231122,163900,22922246900,88000,88000,88000,88000,0
20231122,163800,22922246900,88000,88000,88000,88000,0
20231122,163700,22922246900,88000,88000,88000,88000,0
20231122,163600,22922246900,88000,88000,88000,88000,0
20231122,163500,22922246900,88000,88000,88000,88000,0
20231122,163400,22922246900,88000,88000,88000,88000,0
20231122,163300,22922246900,88000,88000,88000,88000,0
20231122,163200,22922246900,88000,88000,88000,88000,0
20231122,163100,22922246900,88000,88000,88000,88000,0
20231122,163000,22922246900,88000,88000,88000,88000,0
20231122,162900,22922246900,88000,88000,88000,88000,0
20231122,162800,22922246900,88000,88000,88000,88000,0
20231122,162700,22922246900,88000,88000,88000,88000,0
20231122,162600,22922246900,88000,88000,88000,88000,0
20231122,162500,22922246900,88000,88000,88000,88000,0
20231122,162400,22922246900,88000,88000,88000,88000,0
20231122,162300,22922246900,88000,88000,88000,88000,0
20231122,162200,22922246900,88000,88000,88000,88000,0
20231122,162100,22922246900,88000,88000,88000,88000,0
20231122,162000,22922246900,88000,88000,88000,88000,0
20231122,161900,22922246900,88000,88000,88000,88000,1961
20231122,161800,22922246900,88000,88000,88000,88000,0
20231122,161700,22922246900,88000,88000,88000,88000,0
20231122,161600,22922246900,88000,88000,88000,88000,0
20231122,161500,22922246900,88000,88000,88000,88000,0
20231122,161400,22922246900,88000,88000,88000,88000,0
20231122,161300,22922246900,88000,88000,88000,88000,0
20231122,161200,22922246900,88000,88000,88000,88000,0
20231122,161100,22922246900,88000,88000,88000,88000,0
20231122,161000,22922246900,88000,88000,88000,88000,0
20231122,160900,22922246900,88000,88000,88000,88000,0
20231122,160800,22922246900,88000,88000,88000,88000,0
20231122,160700,22922246900,88000,88000,88000,88000,0
20231122,160600,22922246900,88000,88000,88000,88000,0
20231122,160500,22922246900,88000,88000,88000,88000,0
20231122,160400,22922246900,88000,88000,88000,88000,0
20231122,160300,22922246900,88000,88000,88000,88000,0
20231122,160200,22922246900,88000,88000,88000,88000,0
20231122,160100,22922246900,88000,88000,88000,88000,0
20231122,160000,22922246900,88000,88000,88000,88000,0
20231122,155900,22922246900,88000,88000,88000,88000,0
20231122,155800,22922246900,88000,88000,88000,88000,0
20231122,155700,22922246900,88000,88000,88000,88000,0
20231122,155600,22922246900,88000,88000,88000,88000,0
20231122,155500,22922246900,88000,88000,88000,88000,0
20231122,155400,22922246900,88000,88000,88000,88000,0
20231122,155300,22922246900,88000,88000,88000,88000,0
20231122,155200,22922246900,88000,88000,88000,88000,0
20231122,155100,22922246900,88000,88000,88000,88000,0
20231122,155000,22922246900,88000,88000,88000,88000,0
20231122,154900,22922246900,88000,88000,88000,88000,1961
20231122,154800,22922246900,88000,88000,88000,88000,0
20231122,154700,22922246900,88000,88000,88000,88000,0
20231122,154600,22922246900,88000,88000,88000,88000,0
20231122,154500,22922246900,88000,88000,88000,88000,0
20231122,154400,22922246900,88000,88000,88000,88000,0
20231122,154300,22922246900,88000,88000,88000,88000,0
20231122,154200,22922246900,88000,88000,88000,88000,0
20231122,154100,22922246900,88000,88000,88000,88000,0
20231122,154000,22922246900,88000,88000,88000,88000,0
20231122,153900,22922246900,88000,88000,88000,88000,0
20231122,153800,22922246900,88000,88000,88000,88000,0
20231122,153700,22922246900,88000,88000,88000,88000,0
20231122,153600,22922246900,88000,88000,88000,88000,0
20231122,153500,22922246900,88000,88000,88000,88000,0
20231122,153400,22922246900,88000,88000,88000,88000,0
20231122,153300,22922246900,88000,88000,88000,88000,0
20231122,153200,22922246900,88000,88000,88000,88000,0
20231122,153100,22922246900,88000,88000,88000,88000,0
20231122,153000,22922246900,88000,88000,88000,88000,1961
20231122,152900,22749678900,88400,88400,88400,88400,0
20231122,152800,22749678900,88400,88400,88400,88400,0
20231122,152700,22749678900,88400,88400,88400,88400,0
20231122,152600,22749678900,88400,88400,88400,88400,0
20231122,152500,22749678900,88400,88400,88400,88400,0
20231122,152400,22749678900,88400,88400,88400,88400,0
20231122,152300,22749678900,88400,88400,88400,88400,0
20231122,152200,22749678900,88400,88400,88400,88400,0
20231122,152100,22749678900,88400,88400,88400,88400,0
20231122,152000,22749678900,88400,88400,88400,88400,0
20231122,151900,22749678900,88400,88500,88500,88200,225
20231122,151800,22729775600,88500,88400,88500,88200,639
20231122,151700,22673285700,88400,88300,88500,88200,439
20231122,151600,22634495800,88300,88300,88500,88200,654
20231122,151500,22576703600,88400,88200,88500,88100,439
20231122,151400,22537921100,88200,88100,88200,88100,454
20231122,151300,22497883600,88000,88200,88200,88000,495
20231122,151200,22454251400,88200,88000,88200,88000,473
20231122,151100,22412565800,88100,88100,88100,88000,330
20231122,151000,22383515000,88000,88000,88100,88000,220
20231122,150900,22364150200,88100,88000,88100,88000,497
20231122,150800,22320367200,88000,88000,88100,88000,193
20231122,150700,22303372200,88000,88000,88100,88000,265
20231122,150600,22280040800,88000,88000,88100,88000,32
20231122,150500,22277223700,88000,88000,88000,87900,305
20231122,150400,22250390800,88000,87900,88100,87900,456
20231122,150300,22210250800,88000,88000,88000,87900,203
20231122,150200,22192387600,88000,87900,88000,87900,751
20231122,150100,22126333400,87900,87900,88000,87800,1375
20231122,150000,22005409000,87900,88000,88000,87900,258
20231122,145900,21982717200,87900,88000,88000,87900,463
20231122,145800,21942007100,87900,87900,88000,87800,229
20231122,145700,21921875300,87900,87900,88000,87900,247
20231122,145600,21900159100,87900,88000,88000,87800,353
20231122,145500,21869128600,88000,87700,88000,87700,255
20231122,145400,21846730500,87800,87700,87800,87700,272
20231122,145300,21822861100,87800,87800,87900,87700,379
20231122,145200,21789580600,87800,87900,87900,87700,360
20231122,145100,21757958000,87800,87800,87900,87700,380
20231122,145000,21724586000,87800,87900,88000,87700,872
20231122,144900,21648017300,87800,88000,88000,87800,1175
20231122,144800,21544715400,88100,88100,88100,88000,631
20231122,144700,21489172000,88000,88000,88100,88000,425
20231122,144600,21451758900,88100,88100,88100,88000,613
20231122,144500,21397773200,88100,88200,88200,88100,631
20231122,144400,21342150600,88200,88200,88300,88200,278
20231122,144300,21317617400,88200,88400,88400,88200,495
20231122,144200,21273919100,88400,88300,88500,88300,333
20231122,144100,21244488800,88300,88300,88500,88200,234
20231122,144000,21223812000,88300,88200,88400,88200,317
20231122,143900,21195831300,88200,88200,88500,88100,467
20231122,143800,21154587100,88200,88300,88400,88200,250
20231122,143700,21132515700,88100,88400,88400,88100,1110
20231122,143600,21034571300,88400,88400,88500,88300,280
20231122,143500,21009817600,88400,88600,88800,88300,1677
20231122,143400,20861467600,88600,88700,88800,88600,390
20231122,143300,20826891800,88700,88800,88900,88700,248
20231122,143200,20804886300,88800,88900,89000,88800,384
20231122,143100,20770769000,88900,89000,89000,88800,175
20231122,143000,20755210600,89000,88900,89100,88800,261
20231122,142900,20732001000,89000,89000,89100,88900,560
20231122,142800,20682173900,88900,88900,89000,88800,464
20231122,142700,20640943900,88700,88700,88800,88600,992
20231122,142600,20552880000,88700,88700,88800,88600,445
20231122,142500,20513411000,88800,88800,88900,88600,600
20231122,142400,20460168000,88900,88800,88900,88700,479
20231122,142300,20417644400,88800,88900,88900,88800,317
20231122,142200,20389486900,88900,89100,89100,88800,992
20231122,142100,20301278500,89100,89000,89100,88900,456
20231122,142000,20260696100,89000,89000,89200,88900,1186
20231122,141900,20155047100,89000,89000,89100,88900,1296
20231122,141800,20039723100,89000,88700,89000,88600,1789
20231122,141700,19880805000,88700,88700,88700,88600,754
20231122,141600,19813955900,88700,88500,88800,88500,881
20231122,141500,19735864100,88700,88700,88800,88400,360
20231122,141400,19703979100,88700,88800,88800,88700,764
20231122,141300,19636190200,88800,88500,88800,88500,897
20231122,141200,19556635200,88500,88600,88700,88400,485
20231122,141100,19513689100,88600,88600,88700,88500,890
20231122,141000,19434832600,88600,88500,88700,88500,837
20231122,140900,19360694400,88600,88500,88600,88400,317
20231122,140800,19332634700,88600,88400,88600,88400,260
20231122,140700,19309621700,88500,88100,88600,88100,816
20231122,140600,19237444900,88100,88100,88200,88000,334
20231122,140500,19208014000,88200,88300,88300,88100,230
20231122,140400,19187723700,88300,88200,88300,88100,348
20231122,140300,19157039200,88200,88200,88300,88100,268
20231122,140200,19133415400,88300,88200,88300,88100,411
20231122,140100,19097183900,88200,88100,88200,88100,396
20231122,140000,19062265800,88100,88100,88200,88000,407
20231122,135900,19026410200,88100,88100,88200,88100,420
20231122,135800,18989394800,88100,88200,88300,88100,389
20231122,135700,18955092300,88300,88300,88300,88200,383
20231122,135600,18921298100,88300,88400,88400,88300,498
20231122,135500,18877310800,88500,88400,88500,88400,367
20231122,135400,18844855700,88500,88400,88500,88300,420
20231122,135300,18807720900,88400,88400,88400,88300,349
20231122,135200,18776890800,88400,88600,88600,88400,487
20231122,135100,18733822000,88500,88300,88500,88300,787
20231122,135000,18664216900,88300,88700,88700,88300,1488
20231122,134900,18532571000,88700,88300,88700,88200,2753
20231122,134800,18289066400,88300,88100,88300,88100,575
20231122,134700,18238356900,88100,88200,88200,88000,394
20231122,134600,18203664800,88100,88000,88100,88000,82
20231122,134500,18196445600,88000,88000,88100,88000,312
20231122,134400,18168984300,88000,87900,88100,87900,1083
20231122,134300,18073685900,87900,88000,88100,87900,642
20231122,134200,18017187700,88000,88000,88000,87900,929
20231122,134100,17935454100,87900,87900,87900,87800,725
20231122,134000,17871736600,87900,87500,88000,87500,1263
20231122,133900,17760810100,87500,87500,87700,87500,526
20231122,133800,17714750500,87600,87500,87600,87300,553
20231122,133700,17666364700,87500,87300,87500,87300,180
20231122,133600,17650635300,87300,87300,87400,87200,460
20231122,133500,17610484100,87300,87200,87400,87200,396
20231122,133400,17575921800,87100,87100,87200,87000,308
20231122,133300,17549089200,87000,87000,87100,86900,1366
20231122,133200,17430246700,87100,87100,87100,87000,169
20231122,133100,17415538300,87000,87100,87200,87000,116
20231122,133000,17405432200,87000,87100,87100,87000,324
20231122,132900,17377234900,87100,87100,87200,87000,139
20231122,132800,17365132400,87000,87000,87100,87000,204
20231122,132700,17347381200,87000,87000,87300,86900,297
20231122,132600,17321540100,87000,87000,87000,86900,639
20231122,132500,17265951400,86900,86900,87000,86900,215
20231122,132400,17247262900,87000,86900,87000,86900,290
20231122,132300,17222042600,86900,86900,87400,86900,1844
20231122,132200,17061591500,87000,86900,87000,86900,401
20231122,132100,17026712400,86900,87000,87000,86900,564
20231122,132000,16977659600,86900,87000,87000,86900,508
20231122,131900,16933484800,86900,86900,87000,86900,318
20231122,131800,16905849600,86900,87000,87000,86900,183
20231122,131700,16889938800,86900,87000,87000,86900,300
20231122,131600,16863865800,87000,87000,87000,86900,286
20231122,131500,16838990100,87000,86900,87000,86900,383
20231122,131400,16805693600,86900,86900,87000,86900,509
20231122,131300,16761432500,87000,86800,87000,86800,745
20231122,131200,16696632700,86900,86900,87000,86900,273
20231122,131100,16672906700,86900,86900,87000,86900,293
20231122,131000,16647442000,86900,87000,87000,86900,322
20231122,130900,16619456600,86900,86900,87000,86900,338
20231122,130800,16590081500,87000,87000,87000,86900,222
20231122,130700,16570786600,87000,86900,87000,86900,246
20231122,130600,16549407200,87000,86900,87000,86900,252
20231122,130500,16527506200,86900,87000,87000,86900,247
20231122,130400,16506038600,86900,87000,87000,86900,204
20231122,130300,16488309300,86900,86900,87000,86900,164
20231122,130200,16474055900,86900,86900,87000,86900,297
20231122,130100,16448242700,86900,87000,87000,86900,693
20231122,130000,16387987600,86900,86900,87000,86900,740
20231122,125900,16323627200,86900,86900,87000,86800,526
20231122,125800,16277916300,86900,86900,87000,86900,244
20231122,125700,16256709200,86900,86900,87000,86900,217
20231122,125600,16237850900,86900,86900,87000,86900,344
20231122,125500,16207953800,87000,87000,87000,86900,223
20231122,125400,16188573600,86900,86900,87000,86900,126
20231122,125300,16177622300,86900,86900,87000,86900,277
20231122,125200,16153536600,86900,87000,87000,86900,227
20231122,125100,16133808000,86900,86900,87000,86900,608
20231122,125000,16080972100,86900,87000,87000,86900,175
20231122,124900,16065761900,87000,87000,87000,86900,561
20231122,124800,16016988900,86900,87100,87100,86900,943
20231122,124700,15934941200,87100,86900,87100,86900,573
20231122,124600,15885074900,87000,86900,87000,86900,164
20231122,124500,15870820000,86900,87000,87100,86900,139
20231122,124400,15858736500,87000,86900,87000,86900,194
20231122,124300,15841874200,86900,87000,87000,86900,146
20231122,124200,15829185400,87000,87000,87000,86900,175
20231122,124100,15813962100,86900,86900,87000,86900,179
20231122,124000,15798400600,87000,87000,87000,86900,294
20231122,123900,15772841700,87000,86900,87000,86900,235
20231122,123800,15752404100,86900,86900,87000,86900,248
20231122,123700,15730851400,86900,86900,87000,86900,281
20231122,123600,15706430000,87000,87000,87000,86900,555
20231122,123500,15658186900,87000,86900,87000,86900,196
20231122,123400,15641149300,86900,87000,87100,86900,2381
20231122,123300,15433997500,87000,87100,87100,87000,140
20231122,123200,15421815700,87000,87000,87100,87000,213
20231122,123100,15403274000,87000,87000,87200,87000,247
20231122,123000,15381761500,87100,87000,87100,87000,332
20231122,122900,15352864100,87000,87100,87200,87000,348
20231122,122800,15322555500,87100,87100,87200,87100,49
20231122,122700,15318286800,87200,87100,87200,87100,199
20231122,122600,15300952900,87100,87100,87200,87100,365
20231122,122500,15269158900,87100,87200,87200,87100,526
20231122,122400,15223334800,87100,87100,87200,87100,51
20231122,122300,15218889500,87100,87300,87300,87100,166
20231122,122200,15204424500,87200,87100,87300,87100,371
20231122,122100,15172074000,87100,87200,87300,87100,187
20231122,122000,15155775600,87200,87200,87300,87100,108
20231122,121900,15146360200,87200,87300,87300,87200,163
20231122,121800,15132146000,87300,87400,87400,87200,65
20231122,121700,15126472600,87300,87200,87300,87200,167
20231122,121600,15111909200,87200,87300,87400,87200,126
20231122,121500,15100918600,87300,87200,87300,87100,510
20231122,121400,15056480400,87200,87300,87400,87200,520
20231122,121300,15011127700,87400,87300,87400,87200,149
20231122,121200,14998120500,87400,87300,87400,87200,120
20231122,121100,14987643300,87300,87300,87400,87200,182
20231122,121000,14971753500,87300,87200,87400,87200,197
20231122,120900,14954554500,87200,87300,87300,87200,91
20231122,120800,14946615800,87300,87300,87400,87200,321
20231122,120700,14918605000,87300,87300,87400,87300,100
20231122,120600,14909874800,87300,87300,87600,87300,183
20231122,120500,14893892800,87400,87300,87500,87300,280
20231122,120400,14869424200,87300,87300,87500,87300,154
20231122,120300,14855974200,87300,87500,87500,87300,91
20231122,120200,14848020700,87400,87700,87800,87400,104
20231122,120100,14838924100,87700,87300,87900,87100,3101
20231122,120000,14568569600,87300,87500,87500,87300,643
20231122,115900,14512416600,87400,87500,87600,87400,107
20231122,115800,14503059400,87500,87400,87600,87400,81
20231122,115700,14495971200,87400,87600,87600,87400,255
20231122,115600,14473667400,87500,87500,87500,87400,166
20231122,115500,14459143100,87500,87600,87600,87500,85
20231122,115400,14451700100,87600,87600,87700,87400,203
20231122,115300,14433933600,87500,87800,87800,87500,144
20231122,115200,14421310700,87800,87600,88200,87600,1216
20231122,115100,14314400500,87500,87400,87700,87300,680
20231122,115000,14254897000,87400,87300,87500,87300,68
20231122,114900,14248952900,87300,87500,87600,87300,460
20231122,114800,14208747800,87400,87400,87500,87300,211
20231122,114700,14190303900,87300,87300,87500,87200,189
20231122,114600,14173794600,87200,87300,87400,87200,139
20231122,114500,14161660500,87300,87400,87500,87200,320
20231122,114400,14133701400,87200,87400,87400,87200,90
20231122,114300,14125842200,87400,87300,87400,87200,326
20231122,114200,14097402500,87300,87400,87400,87300,309
20231122,114100,14070419800,87400,87400,87500,87400,103
20231122,114000,14061416900,87400,87400,87600,87400,361
20231122,113900,14029841500,87400,87400,87500,87300,292
20231122,113800,14004320800,87300,87400,87400,87300,187
20231122,113700,13987987000,87400,87400,87500,87300,292
20231122,113600,13962475800,87500,87300,87500,87300,198
20231122,113500,13945171700,87400,87200,87400,87200,247
20231122,113400,13923603000,87200,87400,87400,87200,264
20231122,113300,13900554900,87300,87300,87400,87200,173
20231122,113200,13885452800,87200,87300,87300,87100,215
20231122,113100,13866715500,87200,87200,87200,87100,181
20231122,113000,13850941800,87200,87100,87200,87100,256
20231122,112900,13828635900,87200,87100,87200,87100,141
20231122,112800,13816354200,87100,87200,87200,87100,201
20231122,112700,13798839000,87200,87300,87400,87200,410
20231122,112600,13763032000,87200,87200,87300,87200,234
20231122,112500,13742615300,87300,87300,87300,87200,189
20231122,112400,13726133700,87200,87100,87300,87000,241
20231122,112300,13705120800,87100,87200,87200,87100,235
20231122,112200,13684650900,87100,87300,87300,87100,681
20231122,112100,13625272700,87200,87300,87400,87100,334
20231122,112000,13596142800,87300,87400,87400,87300,160
20231122,111900,13582173500,87400,87500,87500,87300,425
20231122,111800,13545019400,87600,87400,87600,87400,311
20231122,111700,13517807500,87300,87300,87400,87300,222
20231122,111600,13498423000,87400,87200,87400,87100,241
20231122,111500,13477402900,87200,87100,87200,87100,292
20231122,111400,13451961500,87100,87000,87200,86900,630
20231122,111300,13397139100,86900,87000,87000,86800,528
20231122,111200,13351265800,86900,86900,86900,86800,310
20231122,111100,13324337900,86800,86900,86900,86800,170
20231122,111000,13309573600,86800,86900,86900,86800,996
20231122,110900,13223041100,86900,87000,87000,86900,152
20231122,110800,13209831200,86900,86900,87000,86900,240
20231122,110700,13188964200,86900,86900,87000,86900,339
20231122,110600,13159504500,86900,86900,87000,86900,260
20231122,110500,13136907400,87000,86900,87000,86900,220
20231122,110400,13117773800,86900,86900,87000,86900,325
20231122,110300,13089526600,87000,86900,87000,86900,168
20231122,110200,13074917900,86900,86800,87000,86800,670
20231122,110100,13016730300,86900,86900,86900,86800,384
20231122,110000,12983390700,86800,86900,86900,86800,261
20231122,105900,12960729900,86900,86800,86900,86800,221
20231122,105800,12941534900,86800,86900,87000,86800,1860
20231122,105700,12779911800,86900,87100,87100,86900,1007
20231122,105600,12692294700,87000,87000,87100,87000,723
20231122,105500,12629380700,87100,87000,87100,87000,389
20231122,105400,12595534100,87100,87000,87100,87000,154
20231122,105300,12582124800,87000,87100,87200,87000,125
20231122,105200,12571237200,87100,87100,87200,87000,305
20231122,105100,12544678600,87100,87200,87200,87100,270
20231122,105000,12521160200,87100,87100,87200,87100,176
20231122,104900,12505828100,87100,87200,87300,87100,544
20231122,104800,12458409400,87200,87200,87300,87200,190
20231122,104700,12441837600,87200,87200,87400,87200,303
20231122,104600,12415406000,87200,87400,87400,87200,526
20231122,104500,12369506400,87400,87500,87500,87300,1628
20231122,104400,12227079400,87300,87300,87800,87200,1381
20231122,104300,12106283400,87200,87200,87300,87200,888
20231122,104200,12028775900,87200,87200,87300,87000,505
20231122,104100,11984747400,87200,87100,87300,87000,4080
20231122,104000,11629697900,87200,87400,87500,87200,748
20231122,103900,11564370000,87400,87500,87500,87400,448
20231122,103800,11525184300,87500,87700,87700,87500,630
20231122,103700,11470004400,87700,87500,87800,87300,2734
20231122,103600,11231057600,87500,87300,87700,87300,1309
20231122,103500,11116508400,87300,87600,87600,87300,540
20231122,103400,11069265800,87500,87600,87700,87500,475
20231122,103300,11027686000,87600,87400,87600,87400,462
20231122,103200,10987253700,87400,87400,87400,87200,211
20231122,103100,10968836500,87400,87400,87500,87300,231
20231122,103000,10948659900,87400,87600,87600,87400,245
20231122,102900,10927238500,87400,87400,87500,87400,478
20231122,102800,10885454800,87400,87500,87500,87300,349
20231122,102700,10854958900,87600,87200,87700,87200,303
20231122,102600,10828448300,87100,87100,87200,86900,1127
20231122,102500,10730395300,87100,87100,87300,86900,3633
20231122,102400,10414029100,87200,87300,87400,87100,553
20231122,102300,10365787500,87300,87200,87300,87200,970
20231122,102200,10281186800,87300,87500,87600,87300,1968
20231122,102100,10109254800,87600,87600,87600,87500,280
20231122,102000,10084744800,87600,87500,87700,87500,649
20231122,101900,10027894700,87600,87600,87800,87500,1222
20231122,101800,9920821800,87600,87800,87800,87600,212
20231122,101700,9902219000,87600,87800,87800,87600,958
20231122,101600,9818192700,87800,87700,87900,87700,301
20231122,101500,9791778700,87800,88000,88000,87700,404
20231122,101400,9756301400,88000,87700,88100,87700,757
20231122,101300,9689846900,87700,87800,87900,87700,331
20231122,101200,9660780100,87800,88000,88000,87800,326
20231122,101100,9632137900,87900,87900,88000,87700,274
20231122,101000,9608087500,87800,88000,88100,87800,484
20231122,100900,9565557800,88000,88100,88200,88000,228
20231122,100800,9545471100,88100,88000,88200,87900,333
20231122,100700,9516138600,87900,87900,88000,87700,1176
20231122,100600,9412919100,87900,87900,87900,87700,519
20231122,100500,9367349500,87900,87800,87900,87700,295
20231122,100400,9341453400,87800,88300,88300,87700,499
20231122,100300,9297559500,88300,88300,88500,88200,694
20231122,100200,9236236500,88200,88200,88400,88200,297
20231122,100100,9210016200,88200,88100,88300,87900,665
20231122,100000,9151421800,88000,88100,88200,88000,801
20231122,095900,9080913600,88100,88200,88200,88000,996
20231122,095800,8993235000,88100,88200,88200,88000,870
20231122,095700,8916629000,88200,88200,88300,88100,790
20231122,095600,8846916000,88200,88400,88400,88200,645
20231122,095500,8789958200,88400,88600,88700,88400,984
20231122,095400,8702861800,88600,88700,88700,88500,255
20231122,095300,8680263500,88700,88800,88800,88600,508
20231122,095200,8635195600,88800,88400,88900,88400,826
20231122,095100,8561886500,88400,88500,88600,88300,239
20231122,095000,8540753000,88300,88300,88400,88200,676
20231122,094900,8481079500,88300,88300,88400,88300,341
20231122,094800,8450968700,88300,88200,88600,88000,1346
20231122,094700,8332123600,88200,88300,88400,88200,676
20231122,094600,8272455700,88300,88400,88400,88200,410
20231122,094500,8236247700,88400,88200,88400,88100,269
20231122,094400,8212493900,88200,88600,88900,88200,964
20231122,094300,8127169600,88800,88700,88800,88500,633
20231122,094200,8071111700,88700,88900,88900,88700,989
20231122,094100,7983319800,88900,89000,89000,88900,670
20231122,094000,7923731400,88900,88800,88900,88700,1553
20231122,093900,7785788300,88900,88500,89000,88500,3904
20231122,093800,7439350500,88500,88000,88500,88000,807
20231122,093700,7368107700,88000,87200,88100,87100,2114
20231122,093600,7183026100,87200,87000,87300,86900,887
20231122,093500,7105811000,87000,86800,87000,86800,1323
20231122,093400,6990787200,86800,87000,87000,86800,2675
20231122,093300,6758476100,86900,87100,87400,86900,1054
20231122,093200,6666749200,87100,87300,87500,87000,1860
20231122,093100,6504640200,87300,87400,87400,87200,1105
20231122,093000,6408129200,87100,87000,87400,86900,2225
20231122,092900,6214451400,87000,86800,87000,86800,1280
20231122,092800,6103204500,86800,86700,87000,86600,4384
20231122,092700,5722977300,86700,87300,87300,86700,8771
20231122,092600,4960481400,87300,87400,87400,87200,887
20231122,092500,4883069900,87300,87400,87400,87200,746
20231122,092400,4817953100,87300,87500,87500,87200,2764
20231122,092300,4576525400,87500,87500,87600,87400,1530
20231122,092200,4442701900,87500,87700,87700,87400,3291
20231122,092100,4154680000,87600,87800,87800,87600,1387
20231122,092000,4033145900,87800,88100,88100,87600,3740
20231122,091900,3704837400,88100,88300,88300,88000,485
20231122,091800,3662108700,88100,88400,88400,88000,753
20231122,091700,3595692600,88500,88100,88500,88000,943
20231122,091600,3512409200,88000,87900,88000,87700,1861
20231122,091500,3348876800,87900,87800,88000,87800,661
20231122,091400,3290797700,87800,87900,88000,87800,2471
20231122,091300,3073774600,87900,88300,88400,87900,974
20231122,091200,2987939100,88300,88200,88300,88200,517
20231122,091100,2942326300,88200,88300,88500,88200,1287
20231122,091000,2828571400,88300,87900,88500,87800,1438
20231122,090900,2701767500,87900,87900,88100,87800,957
20231122,090800,2617683900,87900,87900,88000,87700,1135
20231122,090700,2517852000,87700,88100,88200,87600,4395
20231122,090600,2131932100,88000,88400,88400,88000,2593
20231122,090500,1903199300,88400,88500,88600,88100,1992
20231122,090400,1727036800,88000,88000,88500,87900,2939
20231122,090300,1468151400,88000,88000,88300,87900,1851
20231122,090200,1305183900,88300,88000,88600,87800,2359
20231122,090100,1097558300,88000,87500,88200,87400,4926
20231122,090000,665035100,87500,86800,87500,86700,7370