KissMeData/014680/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185900,5933170200,105900,105900,105900,105900,1306
20241122,185800,5933170200,105900,105900,105900,105900,0
20241122,185700,5933170200,105900,105900,105900,105900,0
20241122,185600,5933170200,105900,105900,105900,105900,0
20241122,185500,5933170200,105900,105900,105900,105900,0
20241122,185400,5933170200,105900,105900,105900,105900,0
20241122,185300,5933170200,105900,105900,105900,105900,0
20241122,185200,5933170200,105900,105900,105900,105900,0
20241122,185100,5933170200,105900,105900,105900,105900,0
20241122,185000,5933170200,105900,105900,105900,105900,0
20241122,184900,5933170200,105900,105900,105900,105900,0
20241122,184800,5933170200,105900,105900,105900,105900,0
20241122,184700,5933170200,105900,105900,105900,105900,0
20241122,184600,5933170200,105900,105900,105900,105900,0
20241122,184500,5933170200,105900,105900,105900,105900,0
20241122,184400,5933170200,105900,105900,105900,105900,0
20241122,184300,5933170200,105900,105900,105900,105900,0
20241122,184200,5933170200,105900,105900,105900,105900,0
20241122,184100,5933170200,105900,105900,105900,105900,0
20241122,184000,5933170200,105900,105900,105900,105900,0
20241122,183900,5933170200,105900,105900,105900,105900,0
20241122,183800,5933170200,105900,105900,105900,105900,0
20241122,183700,5933170200,105900,105900,105900,105900,0
20241122,183600,5933170200,105900,105900,105900,105900,0
20241122,183500,5933170200,105900,105900,105900,105900,0
20241122,183400,5933170200,105900,105900,105900,105900,0
20241122,183300,5933170200,105900,105900,105900,105900,0
20241122,183200,5933170200,105900,105900,105900,105900,0
20241122,183100,5933170200,105900,105900,105900,105900,0
20241122,183000,5933170200,105900,105900,105900,105900,0
20241122,182900,5933170200,105900,105900,105900,105900,1306
20241122,182800,5933170200,105900,105900,105900,105900,0
20241122,182700,5933170200,105900,105900,105900,105900,0
20241122,182600,5933170200,105900,105900,105900,105900,0
20241122,182500,5933170200,105900,105900,105900,105900,0
20241122,182400,5933170200,105900,105900,105900,105900,0
20241122,182300,5933170200,105900,105900,105900,105900,0
20241122,182200,5933170200,105900,105900,105900,105900,0
20241122,182100,5933170200,105900,105900,105900,105900,0
20241122,182000,5933170200,105900,105900,105900,105900,0
20241122,181900,5933170200,105900,105900,105900,105900,0
20241122,181800,5933170200,105900,105900,105900,105900,0
20241122,181700,5933170200,105900,105900,105900,105900,0
20241122,181600,5933170200,105900,105900,105900,105900,0
20241122,181500,5933170200,105900,105900,105900,105900,0
20241122,181400,5933170200,105900,105900,105900,105900,0
20241122,181300,5933170200,105900,105900,105900,105900,0
20241122,181200,5933170200,105900,105900,105900,105900,0
20241122,181100,5933170200,105900,105900,105900,105900,0
20241122,181000,5933170200,105900,105900,105900,105900,0
20241122,180900,5933170200,105900,105900,105900,105900,0
20241122,180800,5933170200,105900,105900,105900,105900,0
20241122,180700,5933170200,105900,105900,105900,105900,0
20241122,180600,5933170200,105900,105900,105900,105900,0
20241122,180500,5933170200,105900,105900,105900,105900,0
20241122,180400,5933170200,105900,105900,105900,105900,0
20241122,180300,5933170200,105900,105900,105900,105900,0
20241122,180200,5933170200,105900,105900,105900,105900,0
20241122,180100,5933170200,105900,105900,105900,105900,0
20241122,180000,5933170200,105900,105900,105900,105900,0
20241122,175900,5933170200,105900,105900,105900,105900,1306
20241122,175800,5933170200,105900,105900,105900,105900,0
20241122,175700,5933170200,105900,105900,105900,105900,0
20241122,175600,5933170200,105900,105900,105900,105900,0
20241122,175500,5933170200,105900,105900,105900,105900,0
20241122,175400,5933170200,105900,105900,105900,105900,0
20241122,175300,5933170200,105900,105900,105900,105900,0
20241122,175200,5933170200,105900,105900,105900,105900,0
20241122,175100,5933170200,105900,105900,105900,105900,0
20241122,175000,5933170200,105900,105900,105900,105900,0
20241122,174900,5933170200,105900,105900,105900,105900,0
20241122,174800,5933170200,105900,105900,105900,105900,0
20241122,174700,5933170200,105900,105900,105900,105900,0
20241122,174600,5933170200,105900,105900,105900,105900,0
20241122,174500,5933170200,105900,105900,105900,105900,0
20241122,174400,5933170200,105900,105900,105900,105900,0
20241122,174300,5933170200,105900,105900,105900,105900,0
20241122,174200,5933170200,105900,105900,105900,105900,0
20241122,174100,5933170200,105900,105900,105900,105900,0
20241122,174000,5933170200,105900,105900,105900,105900,0
20241122,173900,5933170200,105900,105900,105900,105900,0
20241122,173800,5933170200,105900,105900,105900,105900,0
20241122,173700,5933170200,105900,105900,105900,105900,0
20241122,173600,5933170200,105900,105900,105900,105900,0
20241122,173500,5933170200,105900,105900,105900,105900,0
20241122,173400,5933170200,105900,105900,105900,105900,0
20241122,173300,5933170200,105900,105900,105900,105900,0
20241122,173200,5933170200,105900,105900,105900,105900,0
20241122,173100,5933170200,105900,105900,105900,105900,0
20241122,173000,5933170200,105900,105900,105900,105900,0
20241122,172900,5933170200,105900,105900,105900,105900,1306
20241122,172800,5933170200,105900,105900,105900,105900,0
20241122,172700,5933170200,105900,105900,105900,105900,0
20241122,172600,5933170200,105900,105900,105900,105900,0
20241122,172500,5933170200,105900,105900,105900,105900,0
20241122,172400,5933170200,105900,105900,105900,105900,0
20241122,172300,5933170200,105900,105900,105900,105900,0
20241122,172200,5933170200,105900,105900,105900,105900,0
20241122,172100,5933170200,105900,105900,105900,105900,0
20241122,172000,5933170200,105900,105900,105900,105900,0
20241122,171900,5933170200,105900,105900,105900,105900,0
20241122,171800,5933170200,105900,105900,105900,105900,0
20241122,171700,5933170200,105900,105900,105900,105900,0
20241122,171600,5933170200,105900,105900,105900,105900,0
20241122,171500,5933170200,105900,105900,105900,105900,0
20241122,171400,5933170200,105900,105900,105900,105900,0
20241122,171300,5933170200,105900,105900,105900,105900,0
20241122,171200,5933170200,105900,105900,105900,105900,0
20241122,171100,5933170200,105900,105900,105900,105900,0
20241122,171000,5933170200,105900,105900,105900,105900,0
20241122,170900,5933170200,105900,105900,105900,105900,0
20241122,170800,5933170200,105900,105900,105900,105900,0
20241122,170700,5933170200,105900,105900,105900,105900,0
20241122,170600,5933170200,105900,105900,105900,105900,0
20241122,170500,5933170200,105900,105900,105900,105900,0
20241122,170400,5933170200,105900,105900,105900,105900,0
20241122,170300,5933170200,105900,105900,105900,105900,0
20241122,170200,5933170200,105900,105900,105900,105900,0
20241122,170100,5933170200,105900,105900,105900,105900,0
20241122,170000,5933170200,105900,105900,105900,105900,0
20241122,165900,5933170200,105900,105900,105900,105900,1306
20241122,165800,5933170200,105900,105900,105900,105900,0
20241122,165700,5933170200,105900,105900,105900,105900,0
20241122,165600,5933170200,105900,105900,105900,105900,0
20241122,165500,5933170200,105900,105900,105900,105900,0
20241122,165400,5933170200,105900,105900,105900,105900,0
20241122,165300,5933170200,105900,105900,105900,105900,0
20241122,165200,5933170200,105900,105900,105900,105900,0
20241122,165100,5933170200,105900,105900,105900,105900,0
20241122,165000,5933170200,105900,105900,105900,105900,0
20241122,164900,5933170200,105900,105900,105900,105900,0
20241122,164800,5933170200,105900,105900,105900,105900,0
20241122,164700,5933170200,105900,105900,105900,105900,0
20241122,164600,5933170200,105900,105900,105900,105900,0
20241122,164500,5933170200,105900,105900,105900,105900,0
20241122,164400,5933170200,105900,105900,105900,105900,0
20241122,164300,5933170200,105900,105900,105900,105900,0
20241122,164200,5933170200,105900,105900,105900,105900,0
20241122,164100,5933170200,105900,105900,105900,105900,0
20241122,164000,5933170200,105900,105900,105900,105900,0
20241122,163900,5933170200,105900,105900,105900,105900,0
20241122,163800,5933170200,105900,105900,105900,105900,0
20241122,163700,5933170200,105900,105900,105900,105900,0
20241122,163600,5933170200,105900,105900,105900,105900,0
20241122,163500,5933170200,105900,105900,105900,105900,0
20241122,163400,5933170200,105900,105900,105900,105900,0
20241122,163300,5933170200,105900,105900,105900,105900,0
20241122,163200,5933170200,105900,105900,105900,105900,0
20241122,163100,5933170200,105900,105900,105900,105900,0
20241122,163000,5933170200,105900,105900,105900,105900,0
20241122,162900,5933170200,105900,105900,105900,105900,1306
20241122,162800,5933170200,105900,105900,105900,105900,0
20241122,162700,5933170200,105900,105900,105900,105900,0
20241122,162600,5933170200,105900,105900,105900,105900,0
20241122,162500,5933170200,105900,105900,105900,105900,0
20241122,162400,5933170200,105900,105900,105900,105900,0
20241122,162300,5933170200,105900,105900,105900,105900,0
20241122,162200,5933170200,105900,105900,105900,105900,0
20241122,162100,5933170200,105900,105900,105900,105900,0
20241122,162000,5933170200,105900,105900,105900,105900,0
20241122,161900,5933170200,105900,105900,105900,105900,0
20241122,161800,5933170200,105900,105900,105900,105900,0
20241122,161700,5933170200,105900,105900,105900,105900,0
20241122,161600,5933170200,105900,105900,105900,105900,0
20241122,161500,5933170200,105900,105900,105900,105900,0
20241122,161400,5933170200,105900,105900,105900,105900,0
20241122,161300,5933170200,105900,105900,105900,105900,0
20241122,161200,5933170200,105900,105900,105900,105900,0
20241122,161100,5933170200,105900,105900,105900,105900,0
20241122,161000,5933170200,105900,105900,105900,105900,0
20241122,160900,5933170200,105900,105900,105900,105900,0
20241122,160800,5933170200,105900,105900,105900,105900,0
20241122,160700,5933170200,105900,105900,105900,105900,0
20241122,160600,5933170200,105900,105900,105900,105900,0
20241122,160500,5933170200,105900,105900,105900,105900,0
20241122,160400,5933170200,105900,105900,105900,105900,0
20241122,160300,5933170200,105900,105900,105900,105900,0
20241122,160200,5933170200,105900,105900,105900,105900,0
20241122,160100,5933170200,105900,105900,105900,105900,0
20241122,160000,5933170200,105900,105900,105900,105900,0
20241122,155900,5933170200,105900,105900,105900,105900,1306
20241122,155800,5933170200,105900,105900,105900,105900,0
20241122,155700,5933170200,105900,105900,105900,105900,0
20241122,155600,5933170200,105900,105900,105900,105900,0
20241122,155500,5933170200,105900,105900,105900,105900,0
20241122,155400,5933170200,105900,105900,105900,105900,0
20241122,155300,5933170200,105900,105900,105900,105900,0
20241122,155200,5933170200,105900,105900,105900,105900,0
20241122,155100,5933170200,105900,105900,105900,105900,0
20241122,155000,5933170200,105900,105900,105900,105900,0
20241122,154900,5933170200,105900,105900,105900,105900,0
20241122,154800,5933170200,105900,105900,105900,105900,0
20241122,154700,5933170200,105900,105900,105900,105900,0
20241122,154600,5933170200,105900,105900,105900,105900,0
20241122,154500,5933170200,105900,105900,105900,105900,0
20241122,154400,5933170200,105900,105900,105900,105900,0
20241122,154300,5933170200,105900,105900,105900,105900,0
20241122,154200,5933170200,105900,105900,105900,105900,0
20241122,154100,5933170200,105900,105900,105900,105900,0
20241122,154000,5933170200,105900,105900,105900,105900,0
20241122,153900,5933170200,105900,105900,105900,105900,0
20241122,153800,5933170200,105900,105900,105900,105900,0
20241122,153700,5933170200,105900,105900,105900,105900,0
20241122,153600,5933170200,105900,105900,105900,105900,0
20241122,153500,5933170200,105900,105900,105900,105900,0
20241122,153400,5933170200,105900,105900,105900,105900,0
20241122,153300,5933170200,105900,105900,105900,105900,0
20241122,153200,5933170200,105900,105900,105900,105900,0
20241122,153100,5933170200,105900,105900,105900,105900,0
20241122,153000,5933170200,105900,105900,105900,105900,1306
20241122,152900,5794864800,105900,105900,105900,105900,0
20241122,152800,5794864800,105900,105900,105900,105900,0
20241122,152700,5794864800,105900,105900,105900,105900,0
20241122,152600,5794864800,105900,105900,105900,105900,0
20241122,152500,5794864800,105900,105900,105900,105900,0
20241122,152400,5794864800,105900,105900,105900,105900,0
20241122,152300,5794864800,105900,105900,105900,105900,0
20241122,152200,5794864800,105900,105900,105900,105900,0
20241122,152100,5794864800,105900,105900,105900,105900,0
20241122,152000,5794864800,105900,105900,105900,105900,0
20241122,151900,5794864800,105900,106100,106400,105900,242
20241122,151800,5769183000,106100,105900,106100,105900,14
20241122,151700,5767698600,106000,105900,106100,105900,77
20241122,151600,5759539300,105900,106100,106100,105900,312
20241122,151500,5726468700,106000,106200,106300,106000,394
20241122,151400,5684660700,106200,106200,106200,106200,73
20241122,151300,5676908100,106200,106200,106300,106200,127
20241122,151200,5663419200,106200,106200,106200,106200,88
20241122,151100,5654073600,106200,106200,106300,106200,54
20241122,151000,5648336900,106200,106100,106300,106100,118
20241122,150900,5635804500,106100,106100,106200,106100,43
20241122,150800,5631240700,106100,106200,106200,106100,181
20241122,150700,5612028500,106100,106100,106100,106100,1
20241122,150600,5611922400,106100,106200,106200,106100,200
20241122,150500,5590700800,106200,106100,106200,106100,11
20241122,150400,5589532700,106100,106100,106200,106100,17
20241122,150300,5587727500,106100,106200,106200,106100,101
20241122,150200,5577011300,106200,106200,106200,106200,24
20241122,150100,5574462500,106200,106200,106200,106000,27
20241122,150000,5571595300,106100,106000,106100,106000,153
20241122,145900,5555362800,106000,106100,106100,106000,46
20241122,145800,5550483700,106000,105900,106000,105900,266
20241122,145700,5522290400,105900,105800,105900,105800,299
20241122,145600,5490631400,105800,105900,105900,105800,1132
20241122,145500,5370757700,105900,105900,106000,105900,230
20241122,145400,5346399200,105900,106000,106100,105900,213
20241122,145300,5323821600,106000,106000,106100,106000,160
20241122,145200,5306859100,106100,106000,106100,106000,163
20241122,145100,5289577200,106100,106000,106100,106000,174
20241122,145000,5271128600,106000,106000,106100,106000,167
20241122,144900,5253422800,106100,106000,106100,106000,226
20241122,144800,5229463600,106000,106000,106100,106000,118
20241122,144700,5216952400,106000,106000,106100,106000,147
20241122,144600,5201369400,106000,106100,106100,106000,75
20241122,144500,5193416000,106000,106100,106200,106000,173
20241122,144400,5175068600,106100,106100,106200,106100,127
20241122,144300,5161581700,106100,106100,106200,106000,91
20241122,144200,5151925600,106100,106200,106200,106000,96
20241122,144100,5141743600,106100,106200,106200,106000,143
20241122,144000,5126563700,106100,106100,106200,106100,66
20241122,143900,5119561000,106100,106200,106200,106100,80
20241122,143800,5111070200,106100,106200,106200,106100,32
20241122,143700,5107673400,106100,106100,106200,106000,122
20241122,143600,5094728700,106000,106000,106000,106000,48
20241122,143500,5089640700,106000,106000,106100,106000,81
20241122,143400,5081053200,106000,106000,106100,106000,46
20241122,143300,5076176800,106000,106000,106100,105900,75
20241122,143200,5068224200,106000,106000,106000,105900,126
20241122,143100,5054869600,105900,105900,105900,105900,283
20241122,143000,5024899900,105800,105500,105800,105500,163
20241122,142900,5007671100,105700,105800,105900,105700,431
20241122,142800,4962076000,105800,105700,105800,105700,272
20241122,142700,4933298700,105700,105600,105700,105300,138
20241122,142600,4918717400,105600,105100,105600,105100,126
20241122,142500,4905432800,105000,105900,105900,105000,5539
20241122,142400,4321979600,105900,105900,106000,105600,209
20241122,142300,4299879200,105700,105700,105800,105600,451
20241122,142200,4252211700,105600,105500,105700,105500,247
20241122,142100,4226132800,105500,105600,105600,105500,300
20241122,142000,4194480200,105500,105600,105600,105500,28
20241122,141900,4191525800,105700,105400,105700,105400,168
20241122,141800,4173784100,105500,105500,105600,105500,202
20241122,141700,4152460700,105500,105700,105700,105500,72
20241122,141600,4144857200,105600,105600,105600,105400,118
20241122,141500,4132401700,105600,105600,105700,105600,84
20241122,141400,4123529800,105600,105700,105700,105400,137
20241122,141300,4109069800,105700,105600,105700,105600,17
20241122,141200,4107273300,105600,105900,105900,105600,226
20241122,141100,4083360900,105800,105700,106000,105700,285
20241122,141000,4053207100,105700,105600,105700,105600,3
20241122,140900,4052890100,106000,105900,106000,105600,862
20241122,140800,3961585000,105800,105600,105800,105500,331
20241122,140700,3926586300,105400,105400,105700,105400,562
20241122,140600,3867327100,105400,105700,105800,105400,612
20241122,140500,3802768200,105700,105700,105700,105700,106
20241122,140400,3791564000,105700,105600,105800,105600,41
20241122,140300,3787228500,105700,105500,105700,105500,313
20241122,140200,3754173500,105500,105400,105500,105400,17
20241122,140100,3752381300,105500,105500,105600,105400,80
20241122,140000,3743940000,105500,105500,105600,105500,183
20241122,135900,3724632200,105600,105600,105600,105400,180
20241122,135800,3705630900,105600,105700,105700,105600,41
20241122,135700,3701297300,105700,105600,105800,105600,438
20241122,135600,3654992200,105500,105500,105500,105500,73
20241122,135500,3647290700,105500,105500,105600,105400,108
20241122,135400,3635893800,105500,105500,105600,105500,139
20241122,135300,3621226600,105400,105600,105600,105400,140
20241122,135200,3606446000,105600,105500,105600,105400,112
20241122,135100,3594627300,105500,105500,105500,105500,89
20241122,135000,3585237800,105600,105500,105700,105500,74
20241122,134900,3577423600,105600,105600,105600,105500,107
20241122,134800,3566131200,105700,105600,105800,105600,196
20241122,134700,3545419000,105600,105700,105700,105600,56
20241122,134600,3539501500,105700,105600,105700,105400,200
20241122,134500,3518371700,105500,105600,105600,105400,75
20241122,134400,3510457700,105500,105700,105700,105500,199
20241122,134300,3489450100,105600,105700,105700,105500,71
20241122,134200,3481951000,105700,105600,105700,105600,235
20241122,134100,3457118600,105600,105700,105700,105600,91
20241122,134000,3447500800,105700,105700,105700,105700,237
20241122,133900,3422449900,105700,105800,105800,105700,95
20241122,133800,3412405700,105800,105800,105800,105700,79
20241122,133700,3404048900,105800,105800,105800,105700,179
20241122,133600,3385117000,105700,105700,105800,105700,97
20241122,133500,3374861200,105800,105900,105900,105700,101
20241122,133400,3364170800,105800,105700,105900,105700,58
20241122,133300,3358034500,105800,105900,106000,105800,211
20241122,133200,3335701200,106000,105800,106000,105800,69
20241122,133100,3328391300,105800,105900,106000,105800,459
20241122,133000,3279803900,105900,105900,106000,105900,135
20241122,132900,3265499800,105900,105900,106000,105900,83
20241122,132800,3256710000,105800,105800,106000,105800,182
20241122,132700,3237448400,105800,105900,106000,105800,144
20241122,132600,3222190400,105900,105700,105900,105700,170
20241122,132500,3204194300,105800,105900,105900,105700,198
20241122,132400,3183242300,105900,106000,106000,105900,33
20241122,132300,3179746600,105900,105900,106000,105900,145
20241122,132200,3164387600,105900,105900,105900,105800,18
20241122,132100,3162482400,105800,105900,105900,105800,55
20241122,132000,3156659100,105800,105600,105900,105600,497
20241122,131900,3104098500,105600,105500,105600,105500,16
20241122,131800,3102409000,105600,105400,105600,105400,251
20241122,131700,3075947100,105400,105400,105400,105400,306
20241122,131600,3043694700,105500,105500,105500,105500,41
20241122,131500,3039369200,105400,105500,105500,105400,41
20241122,131400,3035044000,105600,105600,105600,105500,207
20241122,131300,3013188000,105800,105800,105800,105800,0
20241122,131200,3013188000,105800,105700,105800,105600,105
20241122,131100,3002093500,105600,105600,105600,105600,2
20241122,131000,3001882300,105700,105500,106000,105500,986
20241122,130900,2897724500,105500,105400,105500,105400,123
20241122,130800,2884758200,105400,105400,105400,105400,2
20241122,130700,2884547400,105500,105400,105500,105400,95
20241122,130600,2874532700,105400,105400,105400,105400,61
20241122,130500,2868103300,105400,105400,105500,105400,31
20241122,130400,2864834400,105400,105500,105600,105400,129
20241122,130300,2851229300,105500,105400,105500,105400,3
20241122,130200,2850913000,105400,105500,105500,105400,123
20241122,130100,2837936600,105500,105400,105500,105400,100
20241122,130000,2827395100,105400,105500,105600,105400,42
20241122,125900,2822964000,105500,105600,105600,105500,128
20241122,125800,2809459900,105600,105500,105600,105500,51
20241122,125700,2804077900,105600,105400,105600,105400,188
20241122,125600,2784243700,105400,105600,105600,105400,173
20241122,125500,2765987700,105500,105500,105500,105500,33
20241122,125400,2762506200,105500,105500,105600,105500,126
20241122,125300,2749211500,105500,105500,105500,105500,36
20241122,125200,2745413500,105600,105500,105600,105500,56
20241122,125100,2739504000,105500,105500,105500,105500,79
20241122,125000,2731169500,105500,105400,105600,105400,94
20241122,124900,2721256000,105500,105400,105500,105400,74
20241122,124800,2713454800,105400,105400,105400,105400,44
20241122,124700,2708817200,105600,105300,105600,105300,376
20241122,124600,2669175500,105400,105300,105400,105300,3
20241122,124500,2668859400,105300,105300,105500,105300,297
20241122,124400,2637563100,105300,105400,105400,105300,163
20241122,124300,2620383200,105500,105500,105500,105400,99
20241122,124200,2609943600,105500,105500,105500,105500,3
20241122,124100,2609627100,105400,105600,105700,105400,349
20241122,124000,2572804500,105600,105900,105900,105600,165
20241122,123900,2555358000,105900,105900,105900,105900,40
20241122,123800,2551122000,105900,106000,106000,105900,59
20241122,123700,2544868200,106000,106000,106000,106000,39
20241122,123600,2540734200,106000,106000,106100,106000,20
20241122,123500,2538612700,106000,106000,106000,106000,40
20241122,123400,2534372700,106100,106200,106200,106000,175
20241122,123300,2515796100,106200,106200,106200,106200,1
20241122,123200,2515689900,106200,106200,106200,106200,150
20241122,123100,2499759900,106200,106400,106500,106200,475
20241122,123000,2449243700,106500,106400,106500,106400,12
20241122,122900,2447965900,106600,106700,106700,106600,17
20241122,122800,2446152200,106500,106600,106700,106500,160
20241122,122700,2429102800,106600,106700,106700,106600,94
20241122,122600,2419080900,106700,106700,106800,106700,188
20241122,122500,2399021100,106800,106700,106800,106700,33
20241122,122400,2395498500,106700,106700,106800,106700,469
20241122,122300,2345450200,106600,106500,106700,106500,296
20241122,122200,2313893600,106600,106400,106600,106400,424
20241122,122100,2268759400,106400,106500,106500,106400,143
20241122,122000,2253538200,106600,106500,106600,106500,54
20241122,121900,2247785500,106600,106500,106600,106500,56
20241122,121800,2241821300,106600,106500,106600,106500,64
20241122,121700,2235003800,106500,106500,106500,106500,54
20241122,121600,2229252800,106600,106500,106600,106500,19
20241122,121500,2227227700,106500,106600,106600,106500,19
20241122,121400,2225202700,106500,106600,106600,106500,30
20241122,121300,2222004900,106600,106600,106700,106600,18
20241122,121200,2220084600,106500,106500,106500,106500,5
20241122,121100,2219552100,106500,106700,106700,106500,58
20241122,121000,2213367900,106700,106600,106700,106600,14
20241122,120900,2211874400,106700,106600,106700,106600,61
20241122,120800,2205370300,106600,106600,106600,106600,3
20241122,120700,2205050500,106700,106600,106700,106600,18
20241122,120600,2203130200,106600,106600,106700,106600,61
20241122,120500,2196626100,106700,106600,106700,106600,6
20241122,120400,2195986200,106700,106600,106700,106600,45
20241122,120300,2191187700,106600,106700,106700,106600,55
20241122,120200,2185323400,106700,106500,106700,106500,13
20241122,120100,2183936900,106600,106600,106700,106600,86
20241122,120000,2174769200,106700,106700,106700,106700,16
20241122,115900,2173062000,106700,106700,106700,106600,12
20241122,115800,2171781700,106700,106600,106800,106600,143
20241122,115700,2156534600,106500,106400,106500,106400,5
20241122,115600,2156002200,106400,106400,106600,106400,29
20241122,115500,2152912400,106500,106500,106600,106500,233
20241122,115400,2128082200,106500,106700,106700,106500,103
20241122,115300,2117103400,106700,106700,106700,106600,47
20241122,115200,2112088600,106700,106700,106700,106700,3
20241122,115100,2111768500,106800,106700,106800,106700,18
20241122,115000,2109846400,106700,106800,106800,106700,69
20241122,114900,2102482200,106800,106700,106800,106700,23
20241122,114800,2100026600,106700,106700,106800,106700,60
20241122,114700,2093623100,106700,106700,106700,106700,3
20241122,114600,2093303000,106700,106700,106800,106700,18
20241122,114500,2091380900,106700,106700,106800,106700,80
20241122,114400,2082842900,106700,106700,106800,106700,28
20241122,114300,2079853700,106800,106800,106800,106800,0
20241122,114200,2079853700,106800,106700,106800,106700,46
20241122,114100,2074943000,106800,106800,106800,106800,92
20241122,114000,2065117400,106900,106800,106900,106800,57
20241122,113900,2059028300,106900,106900,106900,106800,86
20241122,113800,2049835000,106900,106600,106900,106600,259
20241122,113700,2022187200,106600,106700,106700,106600,50
20241122,113600,2016852400,106700,106700,106700,106700,3
20241122,113500,2016532300,106700,106700,106800,106700,22
20241122,113400,2014183400,106700,106800,106800,106700,47
20241122,113300,2009166000,106800,106800,106900,106800,53
20241122,113200,2003505500,106800,107000,107000,106800,43
20241122,113100,1998905000,107100,107100,107200,107000,183
20241122,113000,1979305400,107100,107100,107200,107100,92
20241122,112900,1969450300,107100,107100,107100,107100,132
20241122,112800,1955313100,107100,107100,107100,107100,1
20241122,112700,1955206000,107100,107100,107100,107100,41
20241122,112600,1950814900,107100,107100,107200,107000,125
20241122,112500,1937426000,107100,107000,107200,107000,509
20241122,112400,1882934500,107000,106900,107000,106900,58
20241122,112300,1876732800,107000,107000,107000,106900,286
20241122,112200,1846130900,106900,106800,106900,106600,337
20241122,112100,1810163700,106800,106900,106900,106800,214
20241122,112000,1787306600,106800,106900,106900,106800,282
20241122,111900,1757176100,107000,107000,107000,107000,15
20241122,111800,1755571100,106900,106900,107000,106900,45
20241122,111700,1750760500,107000,107000,107000,107000,23
20241122,111600,1748299500,106900,106900,106900,106900,42
20241122,111500,1743809700,107000,106900,107000,106900,49
20241122,111400,1738570000,106900,106900,106900,106900,4
20241122,111300,1738142400,107000,107000,107000,106900,51
20241122,111200,1732685500,107000,106900,107100,106900,5
20241122,111100,1732150500,107000,107100,107100,107000,85
20241122,111000,1723055300,107100,107200,107200,107100,22
20241122,110900,1720697000,107200,107300,107300,107200,93
20241122,110800,1710721300,107300,107400,107400,107300,54
20241122,110700,1704922800,107400,107200,107400,107200,196
20241122,110600,1683888200,107200,107300,107300,107200,90
20241122,110500,1674231500,107300,107300,107500,107300,35
20241122,110400,1670472800,107500,107500,107500,107400,14
20241122,110300,1668969000,107500,107700,107700,107500,165
20241122,110200,1651228500,107500,107500,107500,107500,1
20241122,110100,1651121000,107800,107500,107800,107500,146
20241122,110000,1635414400,107400,107700,107700,107400,48
20241122,105900,1630248800,107700,107700,107800,107700,19
20241122,105800,1628201000,107700,107800,107800,107700,22
20241122,105700,1625829600,107900,107900,108000,107900,69
20241122,105600,1618383000,108100,108000,108100,108000,116
20241122,105500,1605853700,108100,108200,108200,108100,59
20241122,105400,1599472900,108300,108400,108400,108300,65
20241122,105300,1592431900,108400,108100,108400,108100,200
20241122,105200,1570772900,108100,107900,108300,107900,537
20241122,105100,1512751000,107800,107800,107900,107800,72
20241122,105000,1504989300,107700,107600,107900,107600,7
20241122,104900,1504235000,107600,107600,107600,107600,5
20241122,104800,1503697000,107500,107500,107900,107500,7
20241122,104700,1502943300,107800,107900,107900,107800,134
20241122,104600,1488485400,108000,108000,108200,108000,107
20241122,104500,1476927700,108000,108200,108300,108000,209
20241122,104400,1454319900,108200,108200,108300,108200,5
20241122,104300,1453778800,108200,108200,108200,108200,10
20241122,104200,1452696800,108200,108400,108400,108200,238
20241122,104100,1426928700,108300,108100,108300,108100,379
20241122,104000,1385909400,108200,108200,108200,108200,1
20241122,103900,1385801200,108100,107900,108100,107900,37
20241122,103800,1381805500,107900,107800,108000,107800,146
20241122,103700,1366038000,107700,107700,108100,107700,19
20241122,103600,1363986100,107700,107800,108200,107700,262
20241122,103500,1335699400,107600,107800,107800,107600,10
20241122,103400,1334621600,107800,107900,107900,107800,33
20241122,103300,1331061100,107800,107500,107800,107500,494
20241122,103200,1277865000,107500,107600,107600,107500,60
20241122,103100,1271409500,107500,107600,107600,107500,16
20241122,103000,1269688100,107500,107500,107500,107500,37
20241122,102900,1265710600,107500,107500,107500,107500,147
20241122,102800,1249908100,107300,107300,107300,107300,184
20241122,102700,1230164900,107500,107500,107500,107300,14
20241122,102600,1228660200,107400,107400,107400,107400,150
20241122,102500,1212550200,107500,107100,107500,107100,229
20241122,102400,1187985600,107200,107200,107300,107200,78
20241122,102300,1179623400,107200,106900,107200,106900,74
20241122,102200,1171700300,106900,106900,107000,106900,13
20241122,102100,1170310000,106900,107000,107000,106900,34
20241122,102000,1166672500,106900,106900,107000,106900,8
20241122,101900,1165817000,107000,106900,107000,106900,26
20241122,101800,1163036000,106900,107000,107000,106900,17
20241122,101700,1161217200,107000,107000,107000,107000,62
20241122,101600,1154583200,107200,107200,107200,107000,25
20241122,101500,1151903800,107200,107100,107200,107100,44
20241122,101400,1147187700,107100,106800,107100,106800,190
20241122,101300,1126869200,106800,106800,106800,106800,10
20241122,101200,1125801200,106800,106900,106900,106800,65
20241122,101100,1118853600,106900,106900,106900,106900,5
20241122,101000,1118319100,106900,107000,107000,106900,26
20241122,100900,1115538100,107000,106900,107000,106900,16
20241122,100800,1113826200,106900,107000,107000,106900,39
20241122,100700,1109655800,107000,107000,107000,107000,8
20241122,100600,1108799800,107000,107000,107000,107000,84
20241122,100500,1099811800,107100,107000,107100,107000,131
20241122,100400,1085793300,107000,107100,107100,107000,16
20241122,100300,1084080300,107100,107100,107200,107100,73
20241122,100200,1076260500,107200,107300,107300,107200,21
20241122,100100,1074009200,107300,107400,107500,107200,139
20241122,100000,1059082200,107600,107200,107600,107200,377
20241122,095900,1018584100,107200,107100,107200,107100,26
20241122,095800,1015797100,107100,107100,107100,107100,43
20241122,095700,1011191800,107000,107200,107200,107000,27
20241122,095600,1008298800,107300,107300,107300,107300,2
20241122,095500,1008084200,107400,107000,107400,107000,99
20241122,095400,997482100,106900,106500,106900,106500,223
20241122,095300,973688600,106500,106500,106500,106500,6
20241122,095200,973049600,106600,106600,106600,106600,24
20241122,095100,970491200,106600,106700,106700,106600,17
20241122,095000,968677500,106700,106600,106700,106600,21
20241122,094900,966438500,106600,106700,106700,106600,139
20241122,094800,951607600,106700,106800,106800,106700,97
20241122,094700,941248400,106800,106800,106900,106800,74
20241122,094600,933343700,106800,106800,106800,106800,48
20241122,094500,928217300,106900,106800,106900,106800,29
20241122,094400,925117300,106800,106800,106800,106800,5
20241122,094300,924583300,106900,106800,106900,106800,17
20241122,094200,922766200,107000,107000,107000,107000,9
20241122,094100,921803200,107000,106900,107000,106900,56
20241122,094000,915813700,107000,107000,107100,107000,33
20241122,093900,912280700,107000,107000,107200,107000,8
20241122,093800,911424500,107200,107400,107400,107000,114
20241122,093700,899186200,107500,107500,107600,107500,162
20241122,093600,881770200,107500,107100,107600,107100,301
20241122,093500,849462300,107000,107000,107000,106900,59
20241122,093400,843149400,107000,107100,107100,107000,319
20241122,093300,809005700,107100,107100,107100,107000,82
20241122,093200,800229600,107000,106900,107000,106900,191
20241122,093100,779801700,106900,106800,107000,106800,159
20241122,093000,762793900,106800,106200,106900,106200,147
20241122,092900,747123600,106500,106100,106500,106100,115
20241122,092800,734887700,106400,106500,106500,106400,213
20241122,092700,712221700,106600,106800,106900,106600,191
20241122,092600,691834000,106700,106700,106700,106700,10
20241122,092500,690767000,106900,106700,107000,106600,75
20241122,092400,682753600,106700,106400,106700,106400,789
20241122,092300,598604400,106400,106600,106800,106400,184
20241122,092200,579017200,106600,105600,107100,105600,2679
20241122,092100,294605700,105600,105500,105600,105400,201
20241122,092000,273410600,105400,105400,105400,105200,63
20241122,091900,266773700,105400,105400,105400,105400,6
20241122,091800,266141300,105700,105100,105700,105100,514
20241122,091700,211890900,105100,105000,105100,105000,11
20241122,091600,210735300,105000,105100,105100,105000,12
20241122,091500,209475100,105200,105700,105700,105100,19
20241122,091400,207471300,105100,105400,105400,105000,77
20241122,091300,199357800,105400,105500,105500,105400,9
20241122,091200,198408800,105400,106000,106000,105400,43
20241122,091100,193866100,105800,105500,106200,105500,386
20241122,091000,153021700,105400,105100,105400,105100,170
20241122,090900,135135500,104800,104600,105000,104600,15
20241122,090800,133561500,105200,104600,105300,104600,107
20241122,090700,122322800,104600,104900,105000,104600,78
20241122,090600,114146300,104700,103700,104700,103700,71
20241122,090500,106733900,103700,104000,104200,103600,86
20241122,090400,97780500,103600,103500,104100,103500,17
20241122,090300,96018100,103500,103700,104000,103500,129
20241122,090200,82664400,103500,103000,103600,103000,131
20241122,090100,69114100,103000,103800,103800,103000,449
20241122,090000,22691600,103800,104100,104100,103800,218