KissMeData/011170/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,185200,10572186100,156300,156300,156300,156300,4382
20231121,185100,10572186100,156300,156300,156300,156300,0
20231121,185000,10572186100,156300,156300,156300,156300,0
20231121,184900,10572186100,156300,156300,156300,156300,0
20231121,184800,10572186100,156300,156300,156300,156300,0
20231121,184700,10572186100,156300,156300,156300,156300,0
20231121,184600,10572186100,156300,156300,156300,156300,0
20231121,184500,10572186100,156300,156300,156300,156300,0
20231121,184400,10572186100,156300,156300,156300,156300,0
20231121,184300,10572186100,156300,156300,156300,156300,0
20231121,184200,10572186100,156300,156300,156300,156300,0
20231121,184100,10572186100,156300,156300,156300,156300,0
20231121,184000,10572186100,156300,156300,156300,156300,0
20231121,183900,10572186100,156300,156300,156300,156300,0
20231121,183800,10572186100,156300,156300,156300,156300,0
20231121,183700,10572186100,156300,156300,156300,156300,0
20231121,183600,10572186100,156300,156300,156300,156300,0
20231121,183500,10572186100,156300,156300,156300,156300,0
20231121,183400,10572186100,156300,156300,156300,156300,0
20231121,183300,10572186100,156300,156300,156300,156300,0
20231121,183200,10572186100,156300,156300,156300,156300,0
20231121,183100,10572186100,156300,156300,156300,156300,0
20231121,183000,10572186100,156300,156300,156300,156300,0
20231121,182900,10572186100,156300,156300,156300,156300,0
20231121,182800,10572186100,156300,156300,156300,156300,0
20231121,182700,10572186100,156300,156300,156300,156300,0
20231121,182600,10572186100,156300,156300,156300,156300,0
20231121,182500,10572186100,156300,156300,156300,156300,0
20231121,182400,10572186100,156300,156300,156300,156300,0
20231121,182300,10572186100,156300,156300,156300,156300,0
20231121,182200,10572186100,156300,156300,156300,156300,4382
20231121,182100,10572186100,156300,156300,156300,156300,0
20231121,182000,10572186100,156300,156300,156300,156300,0
20231121,181900,10572186100,156300,156300,156300,156300,0
20231121,181800,10572186100,156300,156300,156300,156300,0
20231121,181700,10572186100,156300,156300,156300,156300,0
20231121,181600,10572186100,156300,156300,156300,156300,0
20231121,181500,10572186100,156300,156300,156300,156300,0
20231121,181400,10572186100,156300,156300,156300,156300,0
20231121,181300,10572186100,156300,156300,156300,156300,0
20231121,181200,10572186100,156300,156300,156300,156300,0
20231121,181100,10572186100,156300,156300,156300,156300,0
20231121,181000,10572186100,156300,156300,156300,156300,0
20231121,180900,10572186100,156300,156300,156300,156300,0
20231121,180800,10572186100,156300,156300,156300,156300,0
20231121,180700,10572186100,156300,156300,156300,156300,0
20231121,180600,10572186100,156300,156300,156300,156300,0
20231121,180500,10572186100,156300,156300,156300,156300,0
20231121,180400,10572186100,156300,156300,156300,156300,0
20231121,180300,10572186100,156300,156300,156300,156300,0
20231121,180200,10572186100,156300,156300,156300,156300,0
20231121,180100,10572186100,156300,156300,156300,156300,0
20231121,180000,10572186100,156300,156300,156300,156300,0
20231121,175900,10572186100,156300,156300,156300,156300,0
20231121,175800,10572186100,156300,156300,156300,156300,0
20231121,175700,10572186100,156300,156300,156300,156300,0
20231121,175600,10572186100,156300,156300,156300,156300,0
20231121,175500,10572186100,156300,156300,156300,156300,0
20231121,175400,10572186100,156300,156300,156300,156300,0
20231121,175300,10572186100,156300,156300,156300,156300,0
20231121,175200,10572186100,156300,156300,156300,156300,4382
20231121,175100,10572186100,156300,156300,156300,156300,0
20231121,175000,10572186100,156300,156300,156300,156300,0
20231121,174900,10572186100,156300,156300,156300,156300,0
20231121,174800,10572186100,156300,156300,156300,156300,0
20231121,174700,10572186100,156300,156300,156300,156300,0
20231121,174600,10572186100,156300,156300,156300,156300,0
20231121,174500,10572186100,156300,156300,156300,156300,0
20231121,174400,10572186100,156300,156300,156300,156300,0
20231121,174300,10572186100,156300,156300,156300,156300,0
20231121,174200,10572186100,156300,156300,156300,156300,0
20231121,174100,10572186100,156300,156300,156300,156300,0
20231121,174000,10572186100,156300,156300,156300,156300,0
20231121,173900,10572186100,156300,156300,156300,156300,0
20231121,173800,10572186100,156300,156300,156300,156300,0
20231121,173700,10572186100,156300,156300,156300,156300,0
20231121,173600,10572186100,156300,156300,156300,156300,0
20231121,173500,10572186100,156300,156300,156300,156300,0
20231121,173400,10572186100,156300,156300,156300,156300,0
20231121,173300,10572186100,156300,156300,156300,156300,0
20231121,173200,10572186100,156300,156300,156300,156300,0
20231121,173100,10572186100,156300,156300,156300,156300,0
20231121,173000,10572186100,156300,156300,156300,156300,0
20231121,172900,10572186100,156300,156300,156300,156300,0
20231121,172800,10572186100,156300,156300,156300,156300,0
20231121,172700,10572186100,156300,156300,156300,156300,0
20231121,172600,10572186100,156300,156300,156300,156300,0
20231121,172500,10572186100,156300,156300,156300,156300,0
20231121,172400,10572186100,156300,156300,156300,156300,0
20231121,172300,10572186100,156300,156300,156300,156300,0
20231121,172200,10572186100,156300,156300,156300,156300,4382
20231121,172100,10572186100,156300,156300,156300,156300,0
20231121,172000,10572186100,156300,156300,156300,156300,0
20231121,171900,10572186100,156300,156300,156300,156300,0
20231121,171800,10572186100,156300,156300,156300,156300,0
20231121,171700,10572186100,156300,156300,156300,156300,0
20231121,171600,10572186100,156300,156300,156300,156300,0
20231121,171500,10572186100,156300,156300,156300,156300,0
20231121,171400,10572186100,156300,156300,156300,156300,0
20231121,171300,10572186100,156300,156300,156300,156300,0
20231121,171200,10572186100,156300,156300,156300,156300,0
20231121,171100,10572186100,156300,156300,156300,156300,0
20231121,171000,10572186100,156300,156300,156300,156300,0
20231121,170900,10572186100,156300,156300,156300,156300,0
20231121,170800,10572186100,156300,156300,156300,156300,0
20231121,170700,10572186100,156300,156300,156300,156300,0
20231121,170600,10572186100,156300,156300,156300,156300,0
20231121,170500,10572186100,156300,156300,156300,156300,0
20231121,170400,10572186100,156300,156300,156300,156300,0
20231121,170300,10572186100,156300,156300,156300,156300,0
20231121,170200,10572186100,156300,156300,156300,156300,0
20231121,170100,10572186100,156300,156300,156300,156300,0
20231121,170000,10572186100,156300,156300,156300,156300,0
20231121,165900,10572186100,156300,156300,156300,156300,0
20231121,165800,10572186100,156300,156300,156300,156300,0
20231121,165700,10572186100,156300,156300,156300,156300,0
20231121,165600,10572186100,156300,156300,156300,156300,0
20231121,165500,10572186100,156300,156300,156300,156300,0
20231121,165400,10572186100,156300,156300,156300,156300,0
20231121,165300,10572186100,156300,156300,156300,156300,0
20231121,165200,10572186100,156300,156300,156300,156300,4382
20231121,165100,10572186100,156300,156300,156300,156300,0
20231121,165000,10572186100,156300,156300,156300,156300,0
20231121,164900,10572186100,156300,156300,156300,156300,0
20231121,164800,10572186100,156300,156300,156300,156300,0
20231121,164700,10572186100,156300,156300,156300,156300,0
20231121,164600,10572186100,156300,156300,156300,156300,0
20231121,164500,10572186100,156300,156300,156300,156300,0
20231121,164400,10572186100,156300,156300,156300,156300,0
20231121,164300,10572186100,156300,156300,156300,156300,0
20231121,164200,10572186100,156300,156300,156300,156300,0
20231121,164100,10572186100,156300,156300,156300,156300,0
20231121,164000,10572186100,156300,156300,156300,156300,0
20231121,163900,10572186100,156300,156300,156300,156300,0
20231121,163800,10572186100,156300,156300,156300,156300,0
20231121,163700,10572186100,156300,156300,156300,156300,0
20231121,163600,10572186100,156300,156300,156300,156300,0
20231121,163500,10572186100,156300,156300,156300,156300,0
20231121,163400,10572186100,156300,156300,156300,156300,0
20231121,163300,10572186100,156300,156300,156300,156300,0
20231121,163200,10572186100,156300,156300,156300,156300,0
20231121,163100,10572186100,156300,156300,156300,156300,0
20231121,163000,10572186100,156300,156300,156300,156300,0
20231121,162900,10572186100,156300,156300,156300,156300,0
20231121,162800,10572186100,156300,156300,156300,156300,0
20231121,162700,10572186100,156300,156300,156300,156300,0
20231121,162600,10572186100,156300,156300,156300,156300,0
20231121,162500,10572186100,156300,156300,156300,156300,0
20231121,162400,10572186100,156300,156300,156300,156300,0
20231121,162300,10572186100,156300,156300,156300,156300,0
20231121,162200,10572186100,156300,156300,156300,156300,4382
20231121,162100,10572186100,156300,156300,156300,156300,0
20231121,162000,10572186100,156300,156300,156300,156300,0
20231121,161900,10572186100,156300,156300,156300,156300,0
20231121,161800,10572186100,156300,156300,156300,156300,0
20231121,161700,10572186100,156300,156300,156300,156300,0
20231121,161600,10572186100,156300,156300,156300,156300,0
20231121,161500,10572186100,156300,156300,156300,156300,0
20231121,161400,10572186100,156300,156300,156300,156300,0
20231121,161300,10572186100,156300,156300,156300,156300,0
20231121,161200,10572186100,156300,156300,156300,156300,0
20231121,161100,10572186100,156300,156300,156300,156300,0
20231121,161000,10572186100,156300,156300,156300,156300,0
20231121,160900,10572186100,156300,156300,156300,156300,0
20231121,160800,10572186100,156300,156300,156300,156300,0
20231121,160700,10572186100,156300,156300,156300,156300,0
20231121,160600,10572186100,156300,156300,156300,156300,0
20231121,160500,10572186100,156300,156300,156300,156300,0
20231121,160400,10572186100,156300,156300,156300,156300,0
20231121,160300,10572186100,156300,156300,156300,156300,0
20231121,160200,10572186100,156300,156300,156300,156300,0
20231121,160100,10572186100,156300,156300,156300,156300,0
20231121,160000,10572186100,156300,156300,156300,156300,0
20231121,155900,10572186100,156300,156300,156300,156300,0
20231121,155800,10572186100,156300,156300,156300,156300,0
20231121,155700,10572186100,156300,156300,156300,156300,0
20231121,155600,10572186100,156300,156300,156300,156300,0
20231121,155500,10572186100,156300,156300,156300,156300,0
20231121,155400,10572186100,156300,156300,156300,156300,0
20231121,155300,10572186100,156300,156300,156300,156300,0
20231121,155200,10572186100,156300,156300,156300,156300,4382
20231121,155100,10572186100,156300,156300,156300,156300,0
20231121,155000,10572186100,156300,156300,156300,156300,0
20231121,154900,10572186100,156300,156300,156300,156300,0
20231121,154800,10572186100,156300,156300,156300,156300,0
20231121,154700,10572186100,156300,156300,156300,156300,0
20231121,154600,10572186100,156300,156300,156300,156300,0
20231121,154500,10572186100,156300,156300,156300,156300,0
20231121,154400,10572186100,156300,156300,156300,156300,0
20231121,154300,10572186100,156300,156300,156300,156300,0
20231121,154200,10572186100,156300,156300,156300,156300,0
20231121,154100,10572186100,156300,156300,156300,156300,0
20231121,154000,10572186100,156300,156300,156300,156300,0
20231121,153900,10572186100,156300,156300,156300,156300,0
20231121,153800,10572186100,156300,156300,156300,156300,0
20231121,153700,10572186100,156300,156300,156300,156300,0
20231121,153600,10572186100,156300,156300,156300,156300,0
20231121,153500,10572186100,156300,156300,156300,156300,0
20231121,153400,10572186100,156300,156300,156300,156300,0
20231121,153300,10572186100,156300,156300,156300,156300,0
20231121,153200,10572186100,156300,156300,156300,156300,0
20231121,153100,10572186100,156300,156300,156300,156300,0
20231121,153000,10572186100,156300,156300,156300,156300,4382
20231121,152900,9887279500,156500,156500,156500,156500,0
20231121,152800,9887279500,156500,156500,156500,156500,0
20231121,152700,9887279500,156500,156500,156500,156500,0
20231121,152600,9887279500,156500,156500,156500,156500,0
20231121,152500,9887279500,156500,156500,156500,156500,0
20231121,152400,9887279500,156500,156500,156500,156500,0
20231121,152300,9887279500,156500,156500,156500,156500,0
20231121,152200,9887279500,156500,156500,156500,156500,0
20231121,152100,9887279500,156500,156500,156500,156500,0
20231121,152000,9887279500,156500,156500,156500,156500,0
20231121,151900,9887279500,156500,156800,156800,156500,151
20231121,151800,9863612700,156500,156700,156800,156500,683
20231121,151700,9756647900,156700,156600,156700,156600,157
20231121,151600,9732050100,156700,156800,156800,156500,120
20231121,151500,9713250300,156800,156600,156800,156500,127
20231121,151400,9693352500,156800,156700,156800,156500,186
20231121,151300,9664220800,156700,156700,156800,156700,127
20231121,151200,9644318800,156800,156700,156800,156700,150
20231121,151100,9620811000,156700,156700,156700,156500,208
20231121,151000,9588243600,156700,156700,156700,156600,169
20231121,150900,9561771800,156800,156900,156900,156700,50
20231121,150800,9553935600,156800,156900,156900,156600,54
20231121,150700,9545471100,156700,156900,156900,156700,114
20231121,150600,9527595400,156900,156900,156900,156800,68
20231121,150500,9516929200,156800,156900,156900,156800,73
20231121,150400,9505480400,156900,156800,156900,156800,127
20231121,150300,9485565800,156900,156800,156900,156800,140
20231121,150200,9463613000,156900,156800,156900,156800,136
20231121,150100,9442283000,156900,156800,156900,156800,91
20231121,150000,9428011900,156800,156800,156900,156700,359
20231121,145900,9371732900,156900,156900,156900,156800,113
20231121,145800,9354012800,156900,156800,156900,156800,40
20231121,145700,9347737800,156900,156800,156900,156800,12
20231121,145600,9345855900,156900,156800,156900,156800,24
20231121,145500,9342091500,156900,156900,157000,156900,115
20231121,145400,9324044800,157100,157000,157100,157000,146
20231121,145300,9301119100,157100,157100,157100,157100,45
20231121,145200,9294049600,157100,157100,157100,157000,17
20231121,145100,9291379500,157100,157100,157100,157100,59
20231121,145000,9282110600,157100,157100,157200,157100,275
20231121,144900,9238900800,157100,157100,157100,157000,58
20231121,144800,9229789400,157100,157000,157100,157000,255
20231121,144700,9189729000,157100,157100,157100,157100,123
20231121,144600,9170405700,157000,157000,157100,157000,489
20231121,144500,9093612100,157000,157100,157100,157000,269
20231121,144400,9051376600,157100,157100,157100,157000,15
20231121,144300,9049020600,157100,157100,157100,157100,40
20231121,144200,9042736600,157100,156800,157100,156800,319
20231121,144100,8992672600,156900,156900,156900,156800,18
20231121,144000,8989849300,156900,156900,156900,156800,73
20231121,143900,8978395700,156900,156900,156900,156900,150
20231121,143800,8954860700,156900,156800,156900,156800,186
20231121,143700,8925693000,156800,156800,156800,156700,33
20231121,143600,8920520000,156800,156600,156800,156600,217
20231121,143500,8886513300,156700,156700,156700,156600,249
20231121,143400,8847495200,156700,156800,156800,156700,10
20231121,143300,8845928000,156800,156800,156800,156700,446
20231121,143200,8776037800,156800,156800,156800,156700,6
20231121,143100,8775097100,156800,156800,156800,156800,11
20231121,143000,8773372300,156800,156800,156800,156700,16
20231121,142900,8770864200,156800,156900,156900,156700,728
20231121,142800,8656717000,156900,157000,157000,156900,435
20231121,142700,8588465100,156900,157000,157000,156900,10
20231121,142600,8586895600,157000,157000,157000,157000,5
20231121,142500,8586110600,157000,156900,157000,156900,290
20231121,142400,8540581100,157000,157100,157100,157000,219
20231121,142300,8506197700,157100,157100,157100,157100,5
20231121,142200,8505412200,157100,157200,157200,157100,171
20231121,142100,8478547800,157200,157100,157200,157100,80
20231121,142000,8465979600,157100,157100,157100,157100,4
20231121,141900,8465351200,157100,157200,157200,157000,1145
20231121,141800,8285445700,157300,157300,157300,157200,287
20231121,141700,8240301000,157300,157300,157300,157200,24
20231121,141600,8236525900,157300,157300,157300,157200,66
20231121,141500,8226144600,157300,157300,157300,157300,28
20231121,141400,8221740200,157300,157200,157300,157100,192
20231121,141300,8191556500,157200,157200,157200,157100,12
20231121,141200,8189670300,157200,157200,157200,157200,51
20231121,141100,8181653100,157200,157200,157200,157100,150
20231121,141000,8158073700,157200,157200,157200,157200,11
20231121,140900,8156344500,157200,157200,157200,157200,19
20231121,140800,8153357700,157200,157200,157200,157100,61
20231121,140700,8143769000,157200,157200,157200,157100,125
20231121,140600,8124119400,157100,157200,157200,157100,36
20231121,140500,8118460500,157100,157100,157200,157100,113
20231121,140400,8100707500,157200,157200,157200,157100,13
20231121,140300,8098664000,157100,157200,157300,157100,18
20231121,140200,8095834500,157300,157300,157300,157200,147
20231121,140100,8072722200,157300,157300,157300,157300,11
20231121,140000,8070991900,157300,157200,157300,157100,623
20231121,135900,7973056600,157200,157200,157200,157100,18
20231121,135800,7970227100,157200,157200,157200,157200,12
20231121,135700,7968340700,157200,157100,157200,157100,78
20231121,135600,7956084200,157100,157100,157100,157100,13
20231121,135500,7954041900,157100,157000,157100,157000,17
20231121,135400,7951371700,157100,157200,157200,157100,221
20231121,135300,7916651900,157200,157100,157200,157100,65
20231121,135200,7906440200,157100,157100,157100,157000,30
20231121,135100,7901728700,157100,157100,157100,157000,20
20231121,135000,7898587700,157100,157200,157400,157000,980
20231121,134900,7744635400,157200,157400,157400,157100,824
20231121,134800,7615038600,157300,157600,157600,157300,252
20231121,134700,7575358400,157600,157600,157600,157500,55
20231121,134600,7566692900,157600,157500,157600,157400,182
20231121,134500,7538028100,157500,157500,157500,157400,42
20231121,134400,7531415000,157400,157400,157500,157400,22
20231121,134300,7527950800,157500,157600,157600,157500,46
20231121,134200,7520705600,157500,157500,157500,157500,304
20231121,134100,7472825600,157400,157400,157500,157400,108
20231121,134000,7455826100,157400,157400,157400,157400,14
20231121,133900,7453622500,157400,157400,157400,157400,125
20231121,133800,7433947500,157400,157400,157400,157300,241
20231121,133700,7396015500,157400,157700,157700,157400,1552
20231121,133600,7151513200,157800,157800,157800,157800,19
20231121,133500,7148515000,157800,157800,157800,157700,329
20231121,133400,7096599400,157800,157800,157800,157700,43
20231121,133300,7089814300,157800,157800,157800,157700,40
20231121,133200,7083503900,157800,157800,157800,157800,345
20231121,133100,7029062900,157800,157800,157800,157800,61
20231121,133000,7019437100,157800,157800,157800,157700,40
20231121,132900,7013127600,157800,157700,157800,157700,404
20231121,132800,6949416500,157700,157600,157700,157600,400
20231121,132700,6886366200,157600,157500,157600,157500,43
20231121,132600,6879589900,157600,157500,157600,157500,46
20231121,132500,6872342200,157600,157600,157600,157500,31
20231121,132400,6867456800,157500,157600,157600,157500,22
20231121,132300,6863990200,157600,157500,157600,157500,66
20231121,132200,6853591200,157500,157800,157800,157500,335
20231121,132100,6800773700,157800,157700,157800,157700,575
20231121,132000,6710095100,157700,157600,157700,157600,21
20231121,131900,6706783500,157700,157700,157700,157600,37
20231121,131800,6700949100,157700,157700,157700,157700,437
20231121,131700,6632034200,157600,157500,157600,157500,712
20231121,131600,6519860900,157500,157400,157500,157400,26
20231121,131500,6515766600,157500,157500,157500,157500,10
20231121,131400,6514191600,157400,157400,157500,157400,216
20231121,131300,6480180300,157400,157400,157500,157400,56
20231121,131200,6471365400,157400,157500,157500,157400,72
20231121,131100,6460028300,157500,157500,157500,157400,101
20231121,131000,6444129400,157400,157400,157400,157400,2
20231121,130900,6443814600,157400,157500,157500,157400,23
20231121,130800,6440192900,157400,157400,157400,157400,23
20231121,130700,6436572700,157400,157400,157500,157400,322
20231121,130600,6385888900,157400,157500,157500,157400,30
20231121,130500,6381165700,157400,157400,157400,157400,32
20231121,130400,6376128900,157500,157500,157500,157500,188
20231121,130300,6346518900,157500,157400,157500,157400,35
20231121,130200,6341007600,157500,157400,157500,157400,14
20231121,130100,6338803300,157400,157500,157500,157400,531
20231121,130000,6255222700,157500,157500,157500,157400,19
20231121,125900,6252230700,157400,157400,157400,157400,18
20231121,125800,6249397500,157500,157500,157500,157500,13
20231121,125700,6247350000,157400,157400,157500,157400,11
20231121,125600,6245618400,157400,157400,157400,157400,20
20231121,125500,6242470400,157400,157300,157400,157300,156
20231121,125400,6217916400,157300,157400,157400,157300,34
20231121,125300,6212566200,157400,157300,157400,157300,15
20231121,125200,6210205700,157300,157400,157400,157300,38
20231121,125100,6204227000,157300,157300,157300,157300,13
20231121,125000,6202182100,157400,157400,157400,157400,28
20231121,124900,6197774900,157300,157300,157300,157200,40
20231121,124800,6191483400,157300,157300,157400,157300,452
20231121,124700,6120383700,157400,157400,157400,157400,16
20231121,124600,6117865300,157400,157400,157400,157400,101
20231121,124500,6101967900,157300,157400,157400,157300,81
20231121,124400,6089225500,157300,157300,157300,157300,53
20231121,124300,6080888600,157300,157400,157400,157300,15
20231121,124200,6078529000,157300,157400,157400,157300,563
20231121,124100,5989942900,157400,157400,157500,157400,144
20231121,124000,5967264700,157500,157500,157500,157500,22
20231121,123900,5963799700,157500,157400,157500,157400,67
20231121,123800,5953251900,157400,157400,157400,157400,118
20231121,123700,5934678700,157300,157400,157400,157300,42
20231121,123600,5928069900,157300,157400,157400,157300,3
20231121,123500,5927597800,157300,157300,157400,157300,190
20231121,123400,5897692900,157400,157400,157400,157400,10
20231121,123300,5896118900,157400,157300,157400,157300,18
20231121,123200,5893286400,157400,157300,157400,157300,84
20231121,123100,5880073000,157300,157300,157300,157300,12
20231121,123000,5878185400,157200,157300,157300,157200,15
20231121,122900,5875826500,157300,157200,157300,157200,114
20231121,122800,5857905500,157200,157300,157300,157200,17
20231121,122700,5855232300,157200,157300,157300,157200,145
20231121,122600,5832425800,157400,157400,157400,157400,30
20231121,122500,5827703800,157400,157300,157400,157300,336
20231121,122400,5774849500,157300,157300,157300,157200,88
20231121,122300,5761007700,157300,157200,157300,157200,858
20231121,122200,5626129400,157200,157100,157200,157100,56
20231121,122100,5617327100,157200,157000,157200,157000,61
20231121,122000,5607743100,157100,157100,157100,157100,20
20231121,121900,5604601100,157000,157100,157100,157000,23
20231121,121800,5600988400,157100,157100,157100,157000,22
20231121,121700,5597532800,157000,157100,157200,157000,476
20231121,121600,5522760000,157100,157200,157200,157100,345
20231121,121500,5468558800,157200,157100,157200,157100,32
20231121,121400,5463529500,157200,157200,157200,157100,41
20231121,121300,5457086200,157100,157200,157200,157100,91
20231121,121200,5442787900,157100,157100,157200,157100,58
20231121,121100,5433672400,157200,157200,157200,157100,29
20231121,121000,5429115500,157100,157100,157200,157100,8
20231121,120900,5427858100,157200,157200,157200,157200,6
20231121,120800,5426914900,157100,157100,157100,157100,8
20231121,120700,5425658100,157200,157000,157200,157000,24
20231121,120600,5421887100,157000,156900,157000,156900,11
20231121,120500,5420160400,156900,157000,157000,156900,23
20231121,120400,5416550900,157000,157000,157000,157000,0
20231121,120300,5416550900,157000,156900,157000,156900,113
20231121,120200,5398820600,156800,156900,156900,156800,21
20231121,120100,5395526200,157000,157000,157000,157000,8
20231121,120000,5394270200,156900,156800,156900,156800,44
20231121,115900,5387367300,156900,157000,157000,156900,187
20231121,115800,5358017900,157000,157000,157100,156900,50
20231121,115700,5350167400,156900,156800,156900,156800,63
20231121,115600,5340283200,156800,156700,156800,156700,52
20231121,115500,5332134600,156600,156800,156900,156600,44
20231121,115400,5325236700,156800,157000,157000,156800,289
20231121,115300,5279872300,157000,157300,157300,157000,931
20231121,115200,5133520400,157400,157400,157500,157400,232
20231121,115100,5097002500,157500,157500,157500,157400,19
20231121,115000,5094010100,157500,157500,157500,157500,45
20231121,114900,5086922600,157400,157400,157500,157300,248
20231121,114800,5047884400,157300,157300,157400,157300,67
20231121,114700,5037343300,157300,157400,157400,157300,32
20231121,114600,5032306900,157300,157300,157400,157300,39
20231121,114500,5026169500,157400,157400,157400,157300,30
20231121,114400,5021449600,157400,157400,157400,157200,36
20231121,114300,5015783400,157400,157500,157500,157400,107
20231121,114200,4998941500,157200,157200,157400,157200,118
20231121,114100,4980380500,157300,157200,157300,157200,22
20231121,114000,4976920400,157200,157200,157300,157200,4
20231121,113900,4976291400,157300,157400,157400,157300,336
20231121,113800,4923405800,157300,157400,157400,157300,64
20231121,113700,4913336500,157400,157300,157400,157300,200
20231121,113600,4881875100,157200,157300,157300,157200,13
20231121,113500,4879830800,157200,157300,157300,157200,103
20231121,113400,4863636000,157300,157200,157300,157200,25
20231121,113300,4859704300,157300,157200,157300,157200,118
20231121,113200,4841152900,157200,157200,157300,157200,76
20231121,113100,4829203800,157200,157200,157200,157200,38
20231121,113000,4823230200,157200,157100,157200,157100,24
20231121,112900,4819458000,157200,157100,157200,157100,9
20231121,112800,4818043300,157100,157100,157100,157100,102
20231121,112700,4802019100,157100,157000,157100,157000,17
20231121,112600,4799349300,157000,157100,157100,157000,112
20231121,112500,4781759300,157000,157000,157100,157000,182
20231121,112400,4753185200,157000,157000,157000,156900,20
20231121,112300,4750045600,157000,156900,157000,156900,24
20231121,112200,4746279600,156900,156600,156900,156600,60
20231121,112100,4736876200,156600,156600,156800,156600,57
20231121,112000,4727945800,156600,156600,156600,156600,4
20231121,111900,4727319400,156800,156700,156900,156700,52
20231121,111800,4719165900,156500,156900,156900,156500,264
20231121,111700,4677750000,156900,157100,157100,156900,354
20231121,111600,4622171600,157100,157100,157100,157100,9
20231121,111500,4620757700,157200,157000,157200,157000,153
20231121,111400,4596719500,157000,157100,157100,157000,29
20231121,111300,4592165800,157000,157000,157100,157000,12
20231121,111200,4590281700,157000,157100,157100,157000,11
20231121,111100,4588554100,157100,157200,157200,156900,305
20231121,111000,4540646400,157100,157100,157100,157000,77
20231121,110900,4528550000,157200,157200,157200,157100,10
20231121,110800,4526978300,157100,157200,157200,157100,31
20231121,110700,4522107700,157100,157200,157300,157100,326
20231121,110600,4470864700,157200,157100,157200,157100,8
20231121,110500,4469607300,157200,157000,157200,157000,38
20231121,110400,4463636800,157000,157200,157200,157000,114
20231121,110300,4445716400,157200,157000,157200,156900,222
20231121,110200,4410861500,156900,156900,156900,156800,58
20231121,110100,4401761800,156900,156800,156900,156800,19
20231121,110000,4398781800,156800,156400,156900,156400,127
20231121,105900,4378871100,156300,156600,156600,156300,2
20231121,105800,4378558200,156400,156200,156400,156200,74
20231121,105700,4366991100,156200,156200,156500,156200,145
20231121,105600,4344333900,156100,156500,156900,156000,181
20231121,105500,4316029300,156400,156400,156900,156400,310
20231121,105400,4267460000,156400,156000,156400,156000,71
20231121,105300,4256378200,156000,156100,156400,156000,164
20231121,105200,4230772400,156100,156400,156400,156000,77
20231121,105100,4218755600,156000,156000,156100,156000,67
20231121,105000,4208303500,156000,156100,156300,156000,83
20231121,104900,4195350300,156100,156200,156300,156000,345
20231121,104800,4141499200,156500,156200,156500,156200,132
20231121,104700,4120876300,156200,156200,156500,156200,293
20231121,104600,4075092800,156200,156200,156200,156200,72
20231121,104500,4063846400,156200,156500,156500,156200,544
20231121,104400,3978792500,156500,156700,156700,156500,268
20231121,104300,3936826300,156600,156700,156800,156600,37
20231121,104200,3931028300,156600,156700,156700,156600,57
20231121,104100,3922099700,156700,156600,156700,156600,21
20231121,104000,3918811000,156600,156600,156600,156600,37
20231121,103900,3913016800,156600,156600,156600,156600,42
20231121,103800,3906439600,156600,156800,156800,156600,53
20231121,103700,3898138800,156700,156700,156700,156700,39
20231121,103600,3892027500,156800,156900,156900,156800,584
20231121,103500,3800451400,156900,157000,157000,156800,135
20231121,103400,3779270500,157000,156900,157000,156900,48
20231121,103300,3771739100,156900,157200,157200,156900,454
20231121,103200,3700410500,157200,157200,157300,157200,285
20231121,103100,3655593500,157100,157100,157200,157100,52
20231121,103000,3647423100,157100,157100,157100,157100,44
20231121,102900,3640510700,157100,157200,157200,157000,147
20231121,102800,3617421300,157300,157000,157300,157000,467
20231121,102700,3544050600,156900,156900,156900,156900,13
20231121,102600,3542010900,156900,156900,157000,156900,65
20231121,102500,3531809300,156900,156900,156900,156900,11
20231121,102400,3530083400,156800,156800,156900,156800,41
20231121,102300,3523651500,156800,156800,156900,156800,143
20231121,102200,3501227500,156800,156900,156900,156800,93
20231121,102100,3486639500,156900,156700,156900,156700,236
20231121,102000,3449629000,156700,156600,156800,156600,7
20231121,101900,3448532200,156800,156900,156900,156800,664
20231121,101800,3344380000,157000,157000,157000,157000,8
20231121,101700,3343124000,156900,157000,157000,156900,11
20231121,101600,3341397400,157000,157000,157000,156900,47
20231121,101500,3334018900,157000,156900,157100,156900,156
20231121,101400,3309525500,157200,157300,157300,156800,395
20231121,101300,3247431300,157300,157600,157600,157300,80
20231121,101200,3234829600,157600,157900,158000,157200,1222
20231121,101100,3042148900,158000,157900,158000,157900,126
20231121,101000,3022242400,158000,157900,158000,157900,55
20231121,100900,3013556400,158000,157700,158000,157700,581
20231121,100800,2921823800,157800,157700,157800,157700,84
20231121,100700,2908569200,157800,157500,157800,157500,381
20231121,100600,2848494900,157500,157600,157600,157400,96
20231121,100500,2833371600,157600,157300,157600,157300,42
20231121,100400,2826752700,157700,157200,157700,157200,550
20231121,100300,2740090500,157100,157100,157100,157100,27
20231121,100200,2735848800,157000,157100,157300,157000,238
20231121,100100,2698446300,157100,157000,157400,157000,111
20231121,100000,2680994300,157100,156800,157200,156700,235
20231121,095900,2644105500,156800,156900,156900,156800,82
20231121,095800,2631244500,156800,156800,156800,156800,4
20231121,095700,2630617300,156900,157400,157400,156900,959
20231121,095600,2479978300,157300,157300,157400,157200,123
20231121,095500,2460627100,157300,157700,157900,157300,546
20231121,095400,2374531700,157700,157800,157800,157700,160
20231121,095300,2349285900,157800,157700,157800,157700,138
20231121,095200,2327520200,157700,157400,157700,157400,230
20231121,095100,2291254600,157300,157300,157400,157300,20
20231121,095000,2288107600,157200,157300,157600,157200,198
20231121,094900,2256953000,157200,157200,157500,157200,111
20231121,094800,2239493400,157500,157200,157500,157200,124
20231121,094700,2219976500,157200,157100,157400,157100,54
20231121,094600,2211486900,157100,157300,157700,157100,444
20231121,094500,2141603300,157300,157000,157700,157000,588
20231121,094400,2049155400,157000,157100,157100,157000,19
20231121,094300,2046171500,157000,157000,157000,157000,179
20231121,094200,2018068500,157100,156900,157100,156900,43
20231121,094100,2011318400,157000,157000,157000,157000,44
20231121,094000,2004410400,156900,157000,157000,156900,14
20231121,093900,2002213700,156900,156900,157000,156900,97
20231121,093800,1986992000,156900,156600,157000,156600,122
20231121,093700,1967871800,156700,156700,156800,156600,325
20231121,093600,1916943700,156800,156900,157000,156700,330
20231121,093500,1865178800,157000,157400,157400,156900,501
20231121,093400,1786433100,157300,157400,157400,157300,66
20231121,093300,1776049700,157400,157300,157400,157300,33
20231121,093200,1770856500,157300,157300,157700,157300,1659
20231121,093100,1509538800,157300,157100,157500,157100,204
20231121,093000,1477451900,157100,156800,157200,156800,59
20231121,092900,1468179700,156800,156700,157100,156700,242
20231121,092800,1430203300,156700,156700,156800,156700,57
20231121,092700,1421267500,156700,156700,156800,156700,54
20231121,092600,1412802500,156800,156700,156800,156700,27
20231121,092500,1408571500,156800,156300,156800,156300,181
20231121,092400,1380225100,156300,156400,156600,156300,80
20231121,092300,1367710400,156300,156400,156600,156200,539
20231121,092200,1283363700,156600,156500,156600,156200,297
20231121,092100,1236886700,156600,156000,156600,156000,425
20231121,092000,1170456300,156000,156100,156100,156000,105
20231121,091900,1154069200,156100,155900,156100,155900,31
20231121,091800,1149233900,156000,155900,156000,155900,194
20231121,091700,1118983600,155800,156100,156100,155800,134
20231121,091600,1098084700,156100,155800,156400,155800,755
20231121,091500,980241000,155800,155800,156000,155800,476
20231121,091400,906074600,156000,155900,156000,155800,257
20231121,091300,866026700,155900,156100,156100,155800,667
20231121,091200,761958200,156100,156200,156200,156100,52
20231121,091100,753837000,156200,156100,156200,156000,212
20231121,091000,720723900,156000,155900,156100,155900,273
20231121,090900,678120400,155900,156000,156000,155800,260
20231121,090800,637582500,156000,156100,156100,156000,73
20231121,090700,626190800,156100,155800,156300,155800,678
20231121,090600,520343900,155800,155900,156100,155800,101
20231121,090500,504590500,155700,156000,156000,155600,45
20231121,090400,497584900,156200,155900,156300,155400,641
20231121,090300,397574000,155900,156000,156300,155800,517
20231121,090200,316944100,155300,155400,156000,154200,492
20231121,090100,240526200,155100,155500,155500,154100,681
20231121,090000,135076000,155500,157900,157900,155500,860