KissMeData/329180/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204700,18527696600,123500,123500,123500,123500,2223
20231122,204600,18527696600,123500,123500,123500,123500,0
20231122,204500,18527696600,123500,123500,123500,123500,0
20231122,204400,18527696600,123500,123500,123500,123500,0
20231122,204300,18527696600,123500,123500,123500,123500,0
20231122,204200,18527696600,123500,123500,123500,123500,0
20231122,204100,18527696600,123500,123500,123500,123500,0
20231122,204000,18527696600,123500,123500,123500,123500,0
20231122,203900,18527696600,123500,123500,123500,123500,0
20231122,203800,18527696600,123500,123500,123500,123500,0
20231122,203700,18527696600,123500,123500,123500,123500,0
20231122,203600,18527696600,123500,123500,123500,123500,0
20231122,203500,18527696600,123500,123500,123500,123500,0
20231122,203400,18527696600,123500,123500,123500,123500,0
20231122,203300,18527696600,123500,123500,123500,123500,0
20231122,203200,18527696600,123500,123500,123500,123500,0
20231122,203100,18527696600,123500,123500,123500,123500,0
20231122,203000,18527696600,123500,123500,123500,123500,0
20231122,202900,18527696600,123500,123500,123500,123500,0
20231122,202800,18527696600,123500,123500,123500,123500,0
20231122,202700,18527696600,123500,123500,123500,123500,0
20231122,202600,18527696600,123500,123500,123500,123500,0
20231122,202500,18527696600,123500,123500,123500,123500,0
20231122,202400,18527696600,123500,123500,123500,123500,0
20231122,202300,18527696600,123500,123500,123500,123500,0
20231122,202200,18527696600,123500,123500,123500,123500,0
20231122,202100,18527696600,123500,123500,123500,123500,0
20231122,202000,18527696600,123500,123500,123500,123500,0
20231122,201900,18527696600,123500,123500,123500,123500,0
20231122,201800,18527696600,123500,123500,123500,123500,0
20231122,201700,18527696600,123500,123500,123500,123500,2223
20231122,201600,18527696600,123500,123500,123500,123500,0
20231122,201500,18527696600,123500,123500,123500,123500,0
20231122,201400,18527696600,123500,123500,123500,123500,0
20231122,201300,18527696600,123500,123500,123500,123500,0
20231122,201200,18527696600,123500,123500,123500,123500,0
20231122,201100,18527696600,123500,123500,123500,123500,0
20231122,201000,18527696600,123500,123500,123500,123500,0
20231122,200900,18527696600,123500,123500,123500,123500,0
20231122,200800,18527696600,123500,123500,123500,123500,0
20231122,200700,18527696600,123500,123500,123500,123500,0
20231122,200600,18527696600,123500,123500,123500,123500,0
20231122,200500,18527696600,123500,123500,123500,123500,0
20231122,200400,18527696600,123500,123500,123500,123500,0
20231122,200300,18527696600,123500,123500,123500,123500,0
20231122,200200,18527696600,123500,123500,123500,123500,0
20231122,200100,18527696600,123500,123500,123500,123500,0
20231122,200000,18527696600,123500,123500,123500,123500,0
20231122,195900,18527696600,123500,123500,123500,123500,0
20231122,195800,18527696600,123500,123500,123500,123500,0
20231122,195700,18527696600,123500,123500,123500,123500,0
20231122,195600,18527696600,123500,123500,123500,123500,0
20231122,195500,18527696600,123500,123500,123500,123500,0
20231122,195400,18527696600,123500,123500,123500,123500,0
20231122,195300,18527696600,123500,123500,123500,123500,0
20231122,195200,18527696600,123500,123500,123500,123500,0
20231122,195100,18527696600,123500,123500,123500,123500,0
20231122,195000,18527696600,123500,123500,123500,123500,0
20231122,194900,18527696600,123500,123500,123500,123500,0
20231122,194800,18527696600,123500,123500,123500,123500,0
20231122,194700,18527696600,123500,123500,123500,123500,2223
20231122,194600,18527696600,123500,123500,123500,123500,0
20231122,194500,18527696600,123500,123500,123500,123500,0
20231122,194400,18527696600,123500,123500,123500,123500,0
20231122,194300,18527696600,123500,123500,123500,123500,0
20231122,194200,18527696600,123500,123500,123500,123500,0
20231122,194100,18527696600,123500,123500,123500,123500,0
20231122,194000,18527696600,123500,123500,123500,123500,0
20231122,193900,18527696600,123500,123500,123500,123500,0
20231122,193800,18527696600,123500,123500,123500,123500,0
20231122,193700,18527696600,123500,123500,123500,123500,0
20231122,193600,18527696600,123500,123500,123500,123500,0
20231122,193500,18527696600,123500,123500,123500,123500,0
20231122,193400,18527696600,123500,123500,123500,123500,0
20231122,193300,18527696600,123500,123500,123500,123500,0
20231122,193200,18527696600,123500,123500,123500,123500,0
20231122,193100,18527696600,123500,123500,123500,123500,0
20231122,193000,18527696600,123500,123500,123500,123500,0
20231122,192900,18527696600,123500,123500,123500,123500,0
20231122,192800,18527696600,123500,123500,123500,123500,0
20231122,192700,18527696600,123500,123500,123500,123500,0
20231122,192600,18527696600,123500,123500,123500,123500,0
20231122,192500,18527696600,123500,123500,123500,123500,0
20231122,192400,18527696600,123500,123500,123500,123500,0
20231122,192300,18527696600,123500,123500,123500,123500,0
20231122,192200,18527696600,123500,123500,123500,123500,0
20231122,192100,18527696600,123500,123500,123500,123500,0
20231122,192000,18527696600,123500,123500,123500,123500,0
20231122,191900,18527696600,123500,123500,123500,123500,0
20231122,191800,18527696600,123500,123500,123500,123500,0
20231122,191700,18527696600,123500,123500,123500,123500,2223
20231122,191600,18527696600,123500,123500,123500,123500,0
20231122,191500,18527696600,123500,123500,123500,123500,0
20231122,191400,18527696600,123500,123500,123500,123500,0
20231122,191300,18527696600,123500,123500,123500,123500,0
20231122,191200,18527696600,123500,123500,123500,123500,0
20231122,191100,18527696600,123500,123500,123500,123500,0
20231122,191000,18527696600,123500,123500,123500,123500,0
20231122,190900,18527696600,123500,123500,123500,123500,0
20231122,190800,18527696600,123500,123500,123500,123500,0
20231122,190700,18527696600,123500,123500,123500,123500,0
20231122,190600,18527696600,123500,123500,123500,123500,0
20231122,190500,18527696600,123500,123500,123500,123500,0
20231122,190400,18527696600,123500,123500,123500,123500,0
20231122,190300,18527696600,123500,123500,123500,123500,0
20231122,190200,18527696600,123500,123500,123500,123500,0
20231122,190100,18527696600,123500,123500,123500,123500,0
20231122,190000,18527696600,123500,123500,123500,123500,0
20231122,185900,18527696600,123500,123500,123500,123500,0
20231122,185800,18527696600,123500,123500,123500,123500,0
20231122,185700,18527696600,123500,123500,123500,123500,0
20231122,185600,18527696600,123500,123500,123500,123500,0
20231122,185500,18527696600,123500,123500,123500,123500,0
20231122,185400,18527696600,123500,123500,123500,123500,0
20231122,185300,18527696600,123500,123500,123500,123500,0
20231122,185200,18527696600,123500,123500,123500,123500,0
20231122,185100,18527696600,123500,123500,123500,123500,0
20231122,185000,18527696600,123500,123500,123500,123500,0
20231122,184900,18527696600,123500,123500,123500,123500,0
20231122,184800,18527696600,123500,123500,123500,123500,0
20231122,184700,18527696600,123500,123500,123500,123500,2223
20231122,184600,18527696600,123500,123500,123500,123500,0
20231122,184500,18527696600,123500,123500,123500,123500,0
20231122,184400,18527696600,123500,123500,123500,123500,0
20231122,184300,18527696600,123500,123500,123500,123500,0
20231122,184200,18527696600,123500,123500,123500,123500,0
20231122,184100,18527696600,123500,123500,123500,123500,0
20231122,184000,18527696600,123500,123500,123500,123500,0
20231122,183900,18527696600,123500,123500,123500,123500,0
20231122,183800,18527696600,123500,123500,123500,123500,0
20231122,183700,18527696600,123500,123500,123500,123500,0
20231122,183600,18527696600,123500,123500,123500,123500,0
20231122,183500,18527696600,123500,123500,123500,123500,0
20231122,183400,18527696600,123500,123500,123500,123500,0
20231122,183300,18527696600,123500,123500,123500,123500,0
20231122,183200,18527696600,123500,123500,123500,123500,0
20231122,183100,18527696600,123500,123500,123500,123500,0
20231122,183000,18527696600,123500,123500,123500,123500,0
20231122,182900,18527696600,123500,123500,123500,123500,0
20231122,182800,18527696600,123500,123500,123500,123500,0
20231122,182700,18527696600,123500,123500,123500,123500,0
20231122,182600,18527696600,123500,123500,123500,123500,0
20231122,182500,18527696600,123500,123500,123500,123500,0
20231122,182400,18527696600,123500,123500,123500,123500,0
20231122,182300,18527696600,123500,123500,123500,123500,0
20231122,182200,18527696600,123500,123500,123500,123500,0
20231122,182100,18527696600,123500,123500,123500,123500,0
20231122,182000,18527696600,123500,123500,123500,123500,0
20231122,181900,18527696600,123500,123500,123500,123500,0
20231122,181800,18527696600,123500,123500,123500,123500,0
20231122,181700,18527696600,123500,123500,123500,123500,2223
20231122,181600,18527696600,123500,123500,123500,123500,0
20231122,181500,18527696600,123500,123500,123500,123500,0
20231122,181400,18527696600,123500,123500,123500,123500,0
20231122,181300,18527696600,123500,123500,123500,123500,0
20231122,181200,18527696600,123500,123500,123500,123500,0
20231122,181100,18527696600,123500,123500,123500,123500,0
20231122,181000,18527696600,123500,123500,123500,123500,0
20231122,180900,18527696600,123500,123500,123500,123500,0
20231122,180800,18527696600,123500,123500,123500,123500,0
20231122,180700,18527696600,123500,123500,123500,123500,0
20231122,180600,18527696600,123500,123500,123500,123500,0
20231122,180500,18527696600,123500,123500,123500,123500,0
20231122,180400,18527696600,123500,123500,123500,123500,0
20231122,180300,18527696600,123500,123500,123500,123500,0
20231122,180200,18527696600,123500,123500,123500,123500,0
20231122,180100,18527696600,123500,123500,123500,123500,0
20231122,180000,18527696600,123500,123500,123500,123500,0
20231122,175900,18527696600,123500,123500,123500,123500,0
20231122,175800,18527696600,123500,123500,123500,123500,0
20231122,175700,18527696600,123500,123500,123500,123500,0
20231122,175600,18527696600,123500,123500,123500,123500,0
20231122,175500,18527696600,123500,123500,123500,123500,0
20231122,175400,18527696600,123500,123500,123500,123500,0
20231122,175300,18527696600,123500,123500,123500,123500,0
20231122,175200,18527696600,123500,123500,123500,123500,0
20231122,175100,18527696600,123500,123500,123500,123500,0
20231122,175000,18527696600,123500,123500,123500,123500,0
20231122,174900,18527696600,123500,123500,123500,123500,0
20231122,174800,18527696600,123500,123500,123500,123500,0
20231122,174700,18527696600,123500,123500,123500,123500,2223
20231122,174600,18527696600,123500,123500,123500,123500,0
20231122,174500,18527696600,123500,123500,123500,123500,0
20231122,174400,18527696600,123500,123500,123500,123500,0
20231122,174300,18527696600,123500,123500,123500,123500,0
20231122,174200,18527696600,123500,123500,123500,123500,0
20231122,174100,18527696600,123500,123500,123500,123500,0
20231122,174000,18527696600,123500,123500,123500,123500,0
20231122,173900,18527696600,123500,123500,123500,123500,0
20231122,173800,18527696600,123500,123500,123500,123500,0
20231122,173700,18527696600,123500,123500,123500,123500,0
20231122,173600,18527696600,123500,123500,123500,123500,0
20231122,173500,18527696600,123500,123500,123500,123500,0
20231122,173400,18527696600,123500,123500,123500,123500,0
20231122,173300,18527696600,123500,123500,123500,123500,0
20231122,173200,18527696600,123500,123500,123500,123500,0
20231122,173100,18527696600,123500,123500,123500,123500,0
20231122,173000,18527696600,123500,123500,123500,123500,0
20231122,172900,18527696600,123500,123500,123500,123500,0
20231122,172800,18527696600,123500,123500,123500,123500,0
20231122,172700,18527696600,123500,123500,123500,123500,0
20231122,172600,18527696600,123500,123500,123500,123500,0
20231122,172500,18527696600,123500,123500,123500,123500,0
20231122,172400,18527696600,123500,123500,123500,123500,0
20231122,172300,18527696600,123500,123500,123500,123500,0
20231122,172200,18527696600,123500,123500,123500,123500,0
20231122,172100,18527696600,123500,123500,123500,123500,0
20231122,172000,18527696600,123500,123500,123500,123500,0
20231122,171900,18527696600,123500,123500,123500,123500,0
20231122,171800,18527696600,123500,123500,123500,123500,0
20231122,171700,18527696600,123500,123500,123500,123500,2223
20231122,171600,18527696600,123500,123500,123500,123500,0
20231122,171500,18527696600,123500,123500,123500,123500,0
20231122,171400,18527696600,123500,123500,123500,123500,0
20231122,171300,18527696600,123500,123500,123500,123500,0
20231122,171200,18527696600,123500,123500,123500,123500,0
20231122,171100,18527696600,123500,123500,123500,123500,0
20231122,171000,18527696600,123500,123500,123500,123500,0
20231122,170900,18527696600,123500,123500,123500,123500,0
20231122,170800,18527696600,123500,123500,123500,123500,0
20231122,170700,18527696600,123500,123500,123500,123500,0
20231122,170600,18527696600,123500,123500,123500,123500,0
20231122,170500,18527696600,123500,123500,123500,123500,0
20231122,170400,18527696600,123500,123500,123500,123500,0
20231122,170300,18527696600,123500,123500,123500,123500,0
20231122,170200,18527696600,123500,123500,123500,123500,0
20231122,170100,18527696600,123500,123500,123500,123500,0
20231122,170000,18527696600,123500,123500,123500,123500,0
20231122,165900,18527696600,123500,123500,123500,123500,0
20231122,165800,18527696600,123500,123500,123500,123500,0
20231122,165700,18527696600,123500,123500,123500,123500,0
20231122,165600,18527696600,123500,123500,123500,123500,0
20231122,165500,18527696600,123500,123500,123500,123500,0
20231122,165400,18527696600,123500,123500,123500,123500,0
20231122,165300,18527696600,123500,123500,123500,123500,0
20231122,165200,18527696600,123500,123500,123500,123500,0
20231122,165100,18527696600,123500,123500,123500,123500,0
20231122,165000,18527696600,123500,123500,123500,123500,0
20231122,164900,18527696600,123500,123500,123500,123500,0
20231122,164800,18527696600,123500,123500,123500,123500,0
20231122,164700,18527696600,123500,123500,123500,123500,2223
20231122,164600,18527696600,123500,123500,123500,123500,0
20231122,164500,18527696600,123500,123500,123500,123500,0
20231122,164400,18527696600,123500,123500,123500,123500,0
20231122,164300,18527696600,123500,123500,123500,123500,0
20231122,164200,18527696600,123500,123500,123500,123500,0
20231122,164100,18527696600,123500,123500,123500,123500,0
20231122,164000,18527696600,123500,123500,123500,123500,0
20231122,163900,18527696600,123500,123500,123500,123500,0
20231122,163800,18527696600,123500,123500,123500,123500,0
20231122,163700,18527696600,123500,123500,123500,123500,0
20231122,163600,18527696600,123500,123500,123500,123500,0
20231122,163500,18527696600,123500,123500,123500,123500,0
20231122,163400,18527696600,123500,123500,123500,123500,0
20231122,163300,18527696600,123500,123500,123500,123500,0
20231122,163200,18527696600,123500,123500,123500,123500,0
20231122,163100,18527696600,123500,123500,123500,123500,0
20231122,163000,18527696600,123500,123500,123500,123500,0
20231122,162900,18527696600,123500,123500,123500,123500,0
20231122,162800,18527696600,123500,123500,123500,123500,0
20231122,162700,18527696600,123500,123500,123500,123500,0
20231122,162600,18527696600,123500,123500,123500,123500,0
20231122,162500,18527696600,123500,123500,123500,123500,0
20231122,162400,18527696600,123500,123500,123500,123500,0
20231122,162300,18527696600,123500,123500,123500,123500,0
20231122,162200,18527696600,123500,123500,123500,123500,0
20231122,162100,18527696600,123500,123500,123500,123500,0
20231122,162000,18527696600,123500,123500,123500,123500,0
20231122,161900,18527696600,123500,123500,123500,123500,0
20231122,161800,18527696600,123500,123500,123500,123500,0
20231122,161700,18527696600,123500,123500,123500,123500,2223
20231122,161600,18527696600,123500,123500,123500,123500,0
20231122,161500,18527696600,123500,123500,123500,123500,0
20231122,161400,18527696600,123500,123500,123500,123500,0
20231122,161300,18527696600,123500,123500,123500,123500,0
20231122,161200,18527696600,123500,123500,123500,123500,0
20231122,161100,18527696600,123500,123500,123500,123500,0
20231122,161000,18527696600,123500,123500,123500,123500,0
20231122,160900,18527696600,123500,123500,123500,123500,0
20231122,160800,18527696600,123500,123500,123500,123500,0
20231122,160700,18527696600,123500,123500,123500,123500,0
20231122,160600,18527696600,123500,123500,123500,123500,0
20231122,160500,18527696600,123500,123500,123500,123500,0
20231122,160400,18527696600,123500,123500,123500,123500,0
20231122,160300,18527696600,123500,123500,123500,123500,0
20231122,160200,18527696600,123500,123500,123500,123500,0
20231122,160100,18527696600,123500,123500,123500,123500,0
20231122,160000,18527696600,123500,123500,123500,123500,0
20231122,155900,18527696600,123500,123500,123500,123500,0
20231122,155800,18527696600,123500,123500,123500,123500,0
20231122,155700,18527696600,123500,123500,123500,123500,0
20231122,155600,18527696600,123500,123500,123500,123500,0
20231122,155500,18527696600,123500,123500,123500,123500,0
20231122,155400,18527696600,123500,123500,123500,123500,0
20231122,155300,18527696600,123500,123500,123500,123500,0
20231122,155200,18527696600,123500,123500,123500,123500,0
20231122,155100,18527696600,123500,123500,123500,123500,0
20231122,155000,18527696600,123500,123500,123500,123500,0
20231122,154900,18527696600,123500,123500,123500,123500,0
20231122,154800,18527696600,123500,123500,123500,123500,0
20231122,154700,18527696600,123500,123500,123500,123500,2223
20231122,154600,18527696600,123500,123500,123500,123500,0
20231122,154500,18527696600,123500,123500,123500,123500,0
20231122,154400,18527696600,123500,123500,123500,123500,0
20231122,154300,18527696600,123500,123500,123500,123500,0
20231122,154200,18527696600,123500,123500,123500,123500,0
20231122,154100,18527696600,123500,123500,123500,123500,0
20231122,154000,18527696600,123500,123500,123500,123500,0
20231122,153900,18527696600,123500,123500,123500,123500,0
20231122,153800,18527696600,123500,123500,123500,123500,0
20231122,153700,18527696600,123500,123500,123500,123500,0
20231122,153600,18527696600,123500,123500,123500,123500,0
20231122,153500,18527696600,123500,123500,123500,123500,0
20231122,153400,18527696600,123500,123500,123500,123500,0
20231122,153300,18527696600,123500,123500,123500,123500,0
20231122,153200,18527696600,123500,123500,123500,123500,0
20231122,153100,18527696600,123500,123500,123500,123500,0
20231122,153000,18527696600,123500,123500,123500,123500,2223
20231122,152900,18253156100,123200,123200,123200,123200,0
20231122,152800,18253156100,123200,123200,123200,123200,0
20231122,152700,18253156100,123200,123200,123200,123200,0
20231122,152600,18253156100,123200,123200,123200,123200,0
20231122,152500,18253156100,123200,123200,123200,123200,0
20231122,152400,18253156100,123200,123200,123200,123200,0
20231122,152300,18253156100,123200,123200,123200,123200,0
20231122,152200,18253156100,123200,123200,123200,123200,0
20231122,152100,18253156100,123200,123200,123200,123200,0
20231122,152000,18253156100,123200,123200,123200,123200,0
20231122,151900,18253156100,123200,123200,123200,123100,117
20231122,151800,18238744100,123100,123300,123300,122800,306
20231122,151700,18201097200,123300,122900,123300,122800,366
20231122,151600,18156077400,122800,123000,123000,122700,535
20231122,151500,18090348200,123000,123000,123100,122600,617
20231122,151400,18014609000,123100,123800,123800,122800,1108
20231122,151300,17878087400,123800,123600,123800,123600,489
20231122,151200,17817608200,123600,123700,123700,123500,331
20231122,151100,17776683900,123700,123600,123700,123600,243
20231122,151000,17746629100,123700,123700,123700,123500,327
20231122,150900,17706201000,123600,123700,123700,123500,171
20231122,150800,17685051900,123700,123700,123700,123500,129
20231122,150700,17669104400,123700,123600,123800,123600,284
20231122,150600,17633978900,123700,123800,123800,123600,385
20231122,150500,17586355300,123800,123700,123800,123500,437
20231122,150400,17532299300,123700,123800,123800,123600,161
20231122,150300,17512378900,123700,123600,123800,123600,167
20231122,150200,17491719100,123700,123800,123800,123500,208
20231122,150100,17465983300,123800,123700,123800,123600,300
20231122,150000,17428883800,123600,123700,123900,123500,396
20231122,145900,17379897800,123900,123600,123900,123600,402
20231122,145800,17330155800,123600,123600,123800,123400,397
20231122,145700,17281085800,123500,123600,123800,123200,916
20231122,145600,17167952400,123600,123400,123600,123400,634
20231122,145500,17089624400,123500,123500,123600,123300,654
20231122,145400,17008866200,123400,123900,124000,123400,1442
20231122,145300,16830412000,123800,124000,124100,123800,2029
20231122,145200,16578856900,124100,124100,124200,124000,540
20231122,145100,16511846200,124100,124200,124200,124000,551
20231122,145000,16443468100,124200,124200,124300,124100,346
20231122,144900,16400477900,124300,124200,124300,124100,456
20231122,144800,16343827500,124300,124200,124300,124100,560
20231122,144700,16274252900,124200,124100,124200,124100,235
20231122,144600,16245076900,124100,124100,124300,124100,883
20231122,144500,16135471400,124100,124100,124300,124100,513
20231122,144400,16071759800,124200,124100,124200,124000,551
20231122,144300,16003351500,124100,124000,124200,123900,1861
20231122,144200,15772468300,124000,124000,124000,123900,1091
20231122,144100,15637185600,124000,124000,124000,123900,444
20231122,144000,15582133000,124000,124000,124000,123800,927
20231122,143900,15467253700,124000,124000,124000,123900,413
20231122,143800,15416050100,124000,124000,124000,123900,321
20231122,143700,15376247800,123900,123900,123900,123800,499
20231122,143600,15314423600,123800,123800,123900,123700,367
20231122,143500,15268975300,123900,123700,123900,123700,310
20231122,143400,15230568900,123700,123800,123900,123700,427
20231122,143300,15177691300,123800,123900,124000,123700,1232
20231122,143200,15025101900,123900,123800,123900,123700,359
20231122,143100,14980631600,123800,123800,123900,123700,867
20231122,143000,14873225800,123800,123800,123900,123700,254
20231122,142900,14841774500,123800,123900,123900,123700,346
20231122,142800,14798932000,123800,123900,123900,123700,846
20231122,142700,14694187600,123800,123900,123900,123800,557
20231122,142600,14625208400,123900,123900,123900,123800,202
20231122,142500,14600182500,123900,123800,123900,123700,325
20231122,142400,14559936100,123800,123700,123900,123700,215
20231122,142300,14533321600,123800,123800,123900,123600,522
20231122,142200,14468723400,123800,123700,123800,123700,263
20231122,142100,14436165400,123800,123700,123800,123700,296
20231122,142000,14399542400,123700,123600,123800,123600,257
20231122,141900,14367738900,123600,123700,123700,123600,307
20231122,141800,14329764400,123700,123500,123700,123500,225
20231122,141700,14301948800,123600,123600,123800,123500,352
20231122,141600,14258430200,123600,123800,123800,123500,1276
20231122,141500,14100605100,123800,123800,123800,123700,395
20231122,141400,14051704600,123800,123800,123800,123700,329
20231122,141300,14010977700,123800,123800,123800,123700,235
20231122,141200,13981893000,123800,123800,123800,123700,232
20231122,141100,13953172800,123800,123700,123800,123600,436
20231122,141000,13899215600,123700,123600,123700,123500,373
20231122,140900,13853098400,123600,123600,123600,123500,294
20231122,140800,13816760800,123600,123500,123600,123500,218
20231122,140700,13789821300,123600,123500,123700,123400,877
20231122,140600,13681472100,123400,123500,123500,123400,261
20231122,140500,13649239500,123400,123500,123500,123300,363
20231122,140400,13604439900,123500,123500,123500,123300,391
20231122,140300,13556185100,123500,123500,123500,123400,304
20231122,140200,13518643700,123400,123400,123500,123300,342
20231122,140100,13476431100,123400,123400,123400,123300,273
20231122,140000,13442748100,123400,123300,123400,123200,316
20231122,135900,13403781600,123300,123300,123300,123200,463
20231122,135800,13346694000,123300,123300,123300,123200,338
20231122,135700,13305020300,123300,123200,123300,123100,343
20231122,135600,13262748800,123200,123200,123200,123200,214
20231122,135500,13236384000,123200,123100,123200,123100,223
20231122,135400,13208912900,123200,123100,123200,123100,126
20231122,135300,13193392900,123100,123100,123200,123000,496
20231122,135200,13132311600,123200,123100,123200,122900,302
20231122,135100,13095152700,123100,123000,123100,123000,260
20231122,135000,13063152400,123100,122900,123100,122900,152
20231122,134900,13044442100,123000,123100,123100,123000,255
20231122,134800,13013058900,123100,123000,123100,122900,171
20231122,134700,12992018800,123000,123000,123000,122900,162
20231122,134600,12972093100,123000,123100,123100,122900,234
20231122,134500,12943314100,123100,123100,123100,123000,140
20231122,134400,12926080800,123100,123000,123100,123000,79
20231122,134300,12916357200,123100,123000,123100,122900,199
20231122,134200,12891878300,123000,123000,123100,122800,108
20231122,134100,12878603700,123000,123000,123100,122900,190
20231122,134000,12855238300,123000,122900,123100,122900,131
20231122,133900,12839128300,123000,123000,123000,122900,143
20231122,133800,12821540300,122900,122900,123000,122900,137
20231122,133700,12804692700,123000,123000,123000,122900,125
20231122,133600,12789319300,123000,123000,123000,122700,205
20231122,133500,12764121700,122900,122900,123000,122800,60
20231122,133400,12756747600,122800,122900,123000,122800,256
20231122,133300,12725289400,122900,122900,123000,122800,162
20231122,133200,12705377200,122900,123000,123000,122800,147
20231122,133100,12687303900,123000,122700,123000,122700,102
20231122,133000,12674760900,122700,122800,123000,122700,110
20231122,132900,12661246100,122800,122800,122900,122700,145
20231122,132800,12643435600,122800,122900,123000,122600,774
20231122,132700,12548438600,122900,122800,122900,122800,88
20231122,132600,12537624500,122900,122900,122900,122800,192
20231122,132500,12514030600,122900,122800,122900,122800,117
20231122,132400,12499658900,122800,122900,122900,122800,163
20231122,132300,12479627500,122900,123000,123000,122800,210
20231122,132200,12453805400,123000,123000,123000,122900,149
20231122,132100,12435482000,123000,122900,123000,122900,41
20231122,132000,12430439500,123000,122900,123000,122900,134
20231122,131900,12413959500,123000,123000,123000,122900,129
20231122,131800,12398095700,123000,122900,123000,122900,105
20231122,131700,12385182000,123000,123000,123000,122900,112
20231122,131600,12371406400,123000,123000,123100,122900,116
20231122,131500,12357134300,123000,123000,123100,123000,87
20231122,131400,12346428700,123000,123000,123100,123000,142
20231122,131300,12328952500,123100,123000,123100,122900,235
20231122,131200,12300046700,123000,122800,123000,122800,75
20231122,131100,12290831300,122700,122900,123000,122700,157
20231122,131000,12271524900,122900,122900,123000,122900,40
20231122,130900,12266605700,123000,123000,123000,122900,160
20231122,130800,12246930900,123000,122800,123000,122800,59
20231122,130700,12239679800,122800,122800,122800,122700,146
20231122,130600,12221754100,122800,122800,122900,122700,49
20231122,130500,12215736700,123000,122900,123000,122700,269
20231122,130400,12182664700,122900,122900,123000,122900,59
20231122,130300,12175412000,122900,122800,123000,122800,96
20231122,130200,12163609800,122800,123000,123000,122700,178
20231122,130100,12141738800,123000,123000,123000,122900,103
20231122,130000,12129070100,123000,123000,123100,122900,137
20231122,125900,12112221400,123000,123000,123100,123000,192
20231122,125800,12088600700,123000,123000,123100,122900,83
20231122,125700,12078394000,123000,123200,123200,123000,131
20231122,125600,12062271100,123000,123000,123200,122900,1287
20231122,125500,11903841500,123000,123000,123000,122900,85
20231122,125400,11893387000,123000,123000,123000,122900,144
20231122,125300,11875676900,123000,123000,123000,122900,90
20231122,125200,11864609700,123000,123000,123100,122900,119
20231122,125100,11849972900,123000,123000,123100,122900,100
20231122,125000,11837669500,123100,122800,123100,122800,261
20231122,124900,11805587300,122800,123000,123100,122800,109
20231122,124800,11792182600,122900,123200,123200,122900,148
20231122,124700,11773965600,123100,123000,123200,123000,115
20231122,124600,11759808900,123100,123000,123200,123000,1324
20231122,124500,11596925600,122900,123000,123000,122900,53
20231122,124400,11590407200,123000,122800,123000,122800,126
20231122,124300,11574920500,122900,122800,122900,122800,55
20231122,124200,11568162600,122800,123000,123000,122700,126
20231122,124100,11552686500,123000,122800,123000,122800,85
20231122,124000,11542242600,122900,123000,123000,122800,263
20231122,123900,11509921400,123000,123000,123000,122900,53
20231122,123800,11503403100,122900,123000,123000,122900,111
20231122,123700,11489754500,123000,123000,123100,122900,652
20231122,123600,11409555800,123000,122900,123000,122800,163
20231122,123500,11389511400,122900,122800,123000,122800,186
20231122,123400,11366652600,122800,122700,122900,122700,222
20231122,123300,11339392400,122800,122800,122900,122700,130
20231122,123200,11323419100,122900,122800,122900,122800,78
20231122,123100,11313839900,122800,122900,122900,122700,346
20231122,123000,11271370700,122900,122900,122900,122700,126
20231122,122900,11255895600,122900,122900,123000,122900,105
20231122,122800,11242987400,122900,122900,123000,122900,84
20231122,122700,11232660700,122900,122900,123000,122800,122
20231122,122600,11217668500,122900,123000,123000,122900,135
20231122,122500,11201071000,123000,122900,123000,122900,88
20231122,122400,11190249000,122900,123000,123000,122800,90
20231122,122300,11179184900,123000,122900,123000,122800,103
20231122,122200,11166525600,122900,122800,122900,122800,67
20231122,122100,11158292700,122900,123000,123000,122800,141
20231122,122000,11140957000,123000,122900,123000,122900,60
20231122,121900,11133579500,122900,122900,123000,122900,62
20231122,121800,11125957400,122700,122800,123000,122700,214
20231122,121700,11099668800,123000,123000,123000,122800,180
20231122,121600,11077553100,123000,123000,123000,122900,101
20231122,121500,11065133100,122800,123000,123000,122800,78
20231122,121400,11055546400,123000,123100,123200,122800,306
20231122,121300,11017901600,123100,123100,123200,123000,151
20231122,121200,10999302100,123100,123000,123100,122900,141
20231122,121100,10981949300,123100,123100,123100,123000,80
20231122,121000,10972102900,123100,123000,123100,123000,81
20231122,120900,10962134800,123000,123000,123100,122900,104
20231122,120800,10949341400,123100,123000,123100,123000,229
20231122,120700,10921171100,123000,123000,123100,122900,66
20231122,120600,10913050100,123100,122900,123100,122900,127
20231122,120500,10897428700,123000,123000,123000,122900,45
20231122,120400,10891895700,123000,123000,123000,122800,757
20231122,120300,10798786800,122900,122800,123000,122800,260
20231122,120200,10766812600,123000,122900,123000,122900,172
20231122,120100,10745662200,122900,122900,122900,122800,95
20231122,120000,10733986800,122800,122800,122900,122800,189
20231122,115900,10710769700,122800,122800,122900,122800,143
20231122,115800,10693203800,122800,122800,122800,122700,88
20231122,115700,10682397500,122800,122600,122800,122600,163
20231122,115600,10662394700,122600,122600,122700,122600,187
20231122,115500,10639460900,122700,122600,122700,122600,92
20231122,115400,10628180200,122500,122600,122700,122500,140
20231122,115300,10611018800,122600,122600,122700,122600,1193
20231122,115200,10464751800,122600,122500,122700,122500,61
20231122,115100,10457273300,122600,122500,122600,122400,140
20231122,115000,10440118800,122600,122600,122700,122500,84
20231122,114900,10429816800,122500,122600,122700,122500,120
20231122,114800,10415100100,122500,122600,122700,122500,93
20231122,114700,10403701300,122600,122600,122700,122600,141
20231122,114600,10386410900,122600,122600,122600,122500,35
20231122,114500,10382120500,122600,122400,122600,122300,178
20231122,114400,10360307100,122500,122500,122500,122400,24
20231122,114300,10357367500,122400,122400,122500,122400,118
20231122,114200,10342913600,122400,122300,122400,122300,87
20231122,114100,10332265600,122400,122300,122400,122300,57
20231122,114000,10325289400,122300,122400,122500,122300,176
20231122,113900,10303732900,122400,122400,122500,122200,198
20231122,113800,10279489300,122400,122300,122400,122200,189
20231122,113700,10256374000,122400,122300,122400,122300,121
20231122,113600,10241565200,122400,122400,122400,122300,177
20231122,113500,10219902000,122300,122400,122400,122200,84
20231122,113400,10209632800,122400,122300,122400,122300,155
20231122,113300,10190666400,122400,122300,122400,122100,69
20231122,113200,10182225000,122200,121700,122400,121600,185
20231122,113100,10159622700,122100,121600,122100,121600,252
20231122,113000,10128898100,121800,121600,122000,121600,373
20231122,112900,10083522300,121700,121800,121900,121600,112
20231122,112800,10069888800,121800,121900,122000,121700,267
20231122,112700,10037362300,121900,122000,122100,121800,223
20231122,112600,10010176000,122000,121700,122100,121600,429
20231122,112500,9957925200,121600,121600,121700,121500,335
20231122,112400,9917191400,121600,121700,121700,121500,397
20231122,112300,9868925100,121700,121700,121800,121600,236
20231122,112200,9840222900,121700,121700,121800,121700,387
20231122,112100,9793111900,121700,121800,121800,121700,190
20231122,112000,9769982700,121800,121900,121900,121700,215
20231122,111900,9743794200,121800,122200,122200,121800,355
20231122,111800,9700520900,122300,121700,122300,121700,400
20231122,111700,9651809400,121800,122300,122300,121700,269
20231122,111600,9618999000,122300,122300,122400,122000,717
20231122,111500,9531384600,122200,122300,122500,122200,421
20231122,111400,9479894900,122400,122400,122500,122300,219
20231122,111300,9453100400,122300,122400,122500,122300,238
20231122,111200,9423971400,122400,122500,122500,122300,206
20231122,111100,9398767000,122500,122400,122600,122300,322
20231122,111000,9359356000,122300,122400,122400,122300,300
20231122,110900,9322653500,122400,122700,122800,122300,214
20231122,110800,9296457600,122500,122500,122700,122500,267
20231122,110700,9263732900,122500,122700,123000,122500,684
20231122,110600,9179862800,122700,122600,122700,122600,165
20231122,110500,9159627900,122600,122800,123100,122500,709
20231122,110400,9072653700,122800,123100,123200,122800,740
20231122,110300,8981619100,123200,123300,123300,123100,392
20231122,110200,8933321600,123200,123400,123500,123100,359
20231122,110100,8889098100,123300,123400,123900,123300,204
20231122,110000,8863901400,123500,123900,123900,123500,496
20231122,105900,8802539700,123800,123900,124000,123800,311
20231122,105800,8764007900,123900,123900,123900,123600,921
20231122,105700,8649939900,123900,123900,123900,123800,431
20231122,105600,8596550000,123800,123800,123900,123700,696
20231122,105500,8510377400,123800,123500,123800,123500,1956
20231122,105400,8268653500,123400,123500,123500,123400,437
20231122,105300,8214695200,123500,123500,123500,123400,428
20231122,105200,8161838100,123500,123500,123500,123400,339
20231122,105100,8119980300,123400,123400,123500,123400,425
20231122,105000,8067503200,123500,123400,123500,123300,470
20231122,104900,8009485600,123300,123400,123400,123300,191
20231122,104800,7985919500,123400,123300,123400,123200,358
20231122,104700,7941752500,123300,123400,123400,123300,292
20231122,104600,7905728500,123400,123300,123400,123300,537
20231122,104500,7839472400,123400,123400,123400,123200,243
20231122,104400,7809492300,123400,123300,123400,123200,325
20231122,104300,7769405600,123300,123100,123300,123100,318
20231122,104200,7730224400,123000,123200,123400,122900,1514
20231122,104100,7543646800,123100,123100,123200,123100,453
20231122,104000,7487850800,123200,123200,123200,123100,237
20231122,103900,7458655500,123200,123200,123300,123100,337
20231122,103800,7417133500,123200,123200,123200,123100,306
20231122,103700,7379446000,123100,123200,123200,123100,420
20231122,103600,7327714900,123200,123200,123300,123100,415
20231122,103500,7276573100,123200,123100,123200,123100,425
20231122,103400,7224224800,123200,123000,123200,123000,377
20231122,103300,7177801800,123000,123300,123300,122500,651
20231122,103200,7097744100,123000,123200,123400,123000,1168
20231122,103100,6953895700,123200,123400,123400,123100,539
20231122,103000,6887453600,123400,123400,123500,123300,547
20231122,102900,6819954600,123400,123400,123500,123400,678
20231122,102800,6736259200,123400,123400,123500,123300,390
20231122,102700,6688136900,123400,123300,123500,123200,1055
20231122,102600,6557959800,123300,123300,123400,123200,903
20231122,102500,6446567300,123400,123200,123400,123100,567
20231122,102400,6376615200,123200,122600,123300,122600,543
20231122,102300,6309921300,122600,123100,123300,122600,1023
20231122,102200,6184021600,123000,123100,123300,123000,900
20231122,102100,6073171000,123100,123000,123100,122900,835
20231122,102000,5970460700,122900,123000,123000,122900,513
20231122,101900,5907373700,123000,122900,123000,122700,753
20231122,101800,5814827200,122900,122800,122900,122700,578
20231122,101700,5743834300,122800,122500,122800,122500,393
20231122,101600,5695628100,122600,122500,122600,122400,881
20231122,101500,5587710000,122500,122400,122500,122300,704
20231122,101400,5501498900,122400,121800,122500,121700,2879
20231122,101300,5150150400,121700,121700,121800,121500,2638
20231122,101200,4829464000,121700,121100,121700,121100,2477
20231122,101100,4528562700,121100,121100,121200,121100,440
20231122,101000,4475242700,121100,121100,121200,121100,189
20231122,100900,4452345200,121100,121000,121200,121000,293
20231122,100800,4416857600,121100,121100,121100,121000,110
20231122,100700,4403537100,121100,121000,121100,120900,79
20231122,100600,4393978500,121000,121000,121000,120800,143
20231122,100500,4376676800,121000,120900,121000,120800,199
20231122,100400,4352605900,121000,121000,121000,120800,191
20231122,100300,4329516000,121000,121100,121200,121000,91
20231122,100200,4318498100,121000,121300,121300,121000,492
20231122,100100,4258886000,121300,121400,121400,121200,96
20231122,100000,4247240800,121300,121300,121300,121200,121
20231122,095900,4232564000,121200,121100,121200,121100,207
20231122,095800,4207482600,121100,121100,121100,121000,208
20231122,095700,4182294000,121100,120800,121100,120800,353
20231122,095600,4139585400,120900,120900,121000,120800,61
20231122,095500,4132210400,120900,120900,120900,120600,323
20231122,095400,4093203200,120900,120600,120900,120500,898
20231122,095300,3984875000,120600,120600,120600,120600,85
20231122,095200,3974624000,120600,120500,120700,120500,68
20231122,095100,3966420800,120700,120600,120800,120500,177
20231122,095000,3945067600,120600,120600,120600,120500,367
20231122,094900,3900815700,120600,120700,120700,120500,339
20231122,094800,3859946400,120700,120600,120700,120600,44
20231122,094700,3854638900,120600,120800,120800,120600,509
20231122,094600,3793237000,120800,120800,120800,120700,142
20231122,094500,3776089200,120800,120800,120900,120800,307
20231122,094400,3739001600,120800,121100,121300,120800,247
20231122,094300,3709121000,121100,120900,121100,120900,1158
20231122,094200,3568909100,121000,121100,121500,120900,139
20231122,094100,3552077500,121000,121300,121500,121000,794
20231122,094000,3455755500,121400,121300,121400,121100,539
20231122,093900,3390374800,121300,121000,121400,121000,98
20231122,093800,3378486900,120900,120800,121600,120800,3229
20231122,093700,2987431500,120800,120700,120800,120600,233
20231122,093600,2959315300,120600,120800,120900,120600,917
20231122,093500,2848530600,120800,120600,120800,120600,1209
20231122,093400,2702628000,120600,120600,120600,120500,140
20231122,093300,2685744800,120600,120500,120600,120500,453
20231122,093200,2631150300,120500,120300,120500,120300,386
20231122,093100,2584668200,120300,120100,120300,120100,219
20231122,093000,2558352300,120000,120100,120100,120000,352
20231122,092900,2516101400,120100,120000,120100,119900,287
20231122,092800,2481637200,120000,120000,120200,119900,233
20231122,092700,2453668300,119900,120000,120200,119900,151
20231122,092600,2435540500,120100,120200,120300,119800,1774
20231122,092500,2222693900,120200,120300,120400,120100,206
20231122,092400,2197917500,120300,120000,120400,120000,471
20231122,092300,2141367800,120000,120300,120300,119800,1664
20231122,092200,1941742200,120300,120100,120300,120100,350
20231122,092100,1899652400,120400,120700,120700,120100,530
20231122,092000,1835832900,120700,120300,120800,120300,1479
20231122,091900,1657527600,120200,120300,120400,120200,110
20231122,091800,1644291400,120400,120200,120500,120200,1048
20231122,091700,1518045600,120300,120200,120300,120200,348
20231122,091600,1476193300,120200,120200,120300,120200,154
20231122,091500,1457673800,120300,120300,120300,120000,227
20231122,091400,1430396700,120000,120400,120400,120000,155
20231122,091300,1411760800,120200,120200,120400,120200,542
20231122,091200,1346575000,120200,119800,120200,119800,809
20231122,091100,1249541000,119800,120300,120300,119800,1046
20231122,091000,1123830200,120300,120100,120300,119700,291
20231122,090900,1088923600,120000,120300,120500,119600,1748
20231122,090800,878869300,120300,120200,120600,120200,1888
20231122,090700,651560100,120300,119600,120300,119400,1540
20231122,090600,467025400,119600,119500,119600,119200,991
20231122,090500,348619800,119500,118800,119500,118700,959
20231122,090400,234289400,118500,117700,118800,117700,601
20231122,090300,163229800,118200,117600,118200,117500,119
20231122,090200,149204700,117600,117500,117600,117500,57
20231122,090100,142501900,117400,118100,118300,117300,210
20231122,090000,117839500,117300,118100,118300,117100,979