KissMeData/185750/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,202800,28127443100,119900,119900,119900,119900,4005
20231115,202700,28127443100,119900,119900,119900,119900,0
20231115,202600,28127443100,119900,119900,119900,119900,0
20231115,202500,28127443100,119900,119900,119900,119900,0
20231115,202400,28127443100,119900,119900,119900,119900,0
20231115,202300,28127443100,119900,119900,119900,119900,0
20231115,202200,28127443100,119900,119900,119900,119900,0
20231115,202100,28127443100,119900,119900,119900,119900,0
20231115,202000,28127443100,119900,119900,119900,119900,0
20231115,201900,28127443100,119900,119900,119900,119900,0
20231115,201800,28127443100,119900,119900,119900,119900,0
20231115,201700,28127443100,119900,119900,119900,119900,0
20231115,201600,28127443100,119900,119900,119900,119900,0
20231115,201500,28127443100,119900,119900,119900,119900,0
20231115,201400,28127443100,119900,119900,119900,119900,0
20231115,201300,28127443100,119900,119900,119900,119900,0
20231115,201200,28127443100,119900,119900,119900,119900,0
20231115,201100,28127443100,119900,119900,119900,119900,0
20231115,201000,28127443100,119900,119900,119900,119900,0
20231115,200900,28127443100,119900,119900,119900,119900,0
20231115,200800,28127443100,119900,119900,119900,119900,0
20231115,200700,28127443100,119900,119900,119900,119900,0
20231115,200600,28127443100,119900,119900,119900,119900,0
20231115,200500,28127443100,119900,119900,119900,119900,0
20231115,200400,28127443100,119900,119900,119900,119900,0
20231115,200300,28127443100,119900,119900,119900,119900,0
20231115,200200,28127443100,119900,119900,119900,119900,0
20231115,200100,28127443100,119900,119900,119900,119900,0
20231115,200000,28127443100,119900,119900,119900,119900,0
20231115,195900,28127443100,119900,119900,119900,119900,0
20231115,195800,28127443100,119900,119900,119900,119900,4005
20231115,195700,28127443100,119900,119900,119900,119900,0
20231115,195600,28127443100,119900,119900,119900,119900,0
20231115,195500,28127443100,119900,119900,119900,119900,0
20231115,195400,28127443100,119900,119900,119900,119900,0
20231115,195300,28127443100,119900,119900,119900,119900,0
20231115,195200,28127443100,119900,119900,119900,119900,0
20231115,195100,28127443100,119900,119900,119900,119900,0
20231115,195000,28127443100,119900,119900,119900,119900,0
20231115,194900,28127443100,119900,119900,119900,119900,0
20231115,194800,28127443100,119900,119900,119900,119900,0
20231115,194700,28127443100,119900,119900,119900,119900,0
20231115,194600,28127443100,119900,119900,119900,119900,0
20231115,194500,28127443100,119900,119900,119900,119900,0
20231115,194400,28127443100,119900,119900,119900,119900,0
20231115,194300,28127443100,119900,119900,119900,119900,0
20231115,194200,28127443100,119900,119900,119900,119900,0
20231115,194100,28127443100,119900,119900,119900,119900,0
20231115,194000,28127443100,119900,119900,119900,119900,0
20231115,193900,28127443100,119900,119900,119900,119900,0
20231115,193800,28127443100,119900,119900,119900,119900,0
20231115,193700,28127443100,119900,119900,119900,119900,0
20231115,193600,28127443100,119900,119900,119900,119900,0
20231115,193500,28127443100,119900,119900,119900,119900,0
20231115,193400,28127443100,119900,119900,119900,119900,0
20231115,193300,28127443100,119900,119900,119900,119900,0
20231115,193200,28127443100,119900,119900,119900,119900,0
20231115,193100,28127443100,119900,119900,119900,119900,0
20231115,193000,28127443100,119900,119900,119900,119900,0
20231115,192900,28127443100,119900,119900,119900,119900,0
20231115,192800,28127443100,119900,119900,119900,119900,4005
20231115,192700,28127443100,119900,119900,119900,119900,0
20231115,192600,28127443100,119900,119900,119900,119900,0
20231115,192500,28127443100,119900,119900,119900,119900,0
20231115,192400,28127443100,119900,119900,119900,119900,0
20231115,192300,28127443100,119900,119900,119900,119900,0
20231115,192200,28127443100,119900,119900,119900,119900,0
20231115,192100,28127443100,119900,119900,119900,119900,0
20231115,192000,28127443100,119900,119900,119900,119900,0
20231115,191900,28127443100,119900,119900,119900,119900,0
20231115,191800,28127443100,119900,119900,119900,119900,0
20231115,191700,28127443100,119900,119900,119900,119900,0
20231115,191600,28127443100,119900,119900,119900,119900,0
20231115,191500,28127443100,119900,119900,119900,119900,0
20231115,191400,28127443100,119900,119900,119900,119900,0
20231115,191300,28127443100,119900,119900,119900,119900,0
20231115,191200,28127443100,119900,119900,119900,119900,0
20231115,191100,28127443100,119900,119900,119900,119900,0
20231115,191000,28127443100,119900,119900,119900,119900,0
20231115,190900,28127443100,119900,119900,119900,119900,0
20231115,190800,28127443100,119900,119900,119900,119900,0
20231115,190700,28127443100,119900,119900,119900,119900,0
20231115,190600,28127443100,119900,119900,119900,119900,0
20231115,190500,28127443100,119900,119900,119900,119900,0
20231115,190400,28127443100,119900,119900,119900,119900,0
20231115,190300,28127443100,119900,119900,119900,119900,0
20231115,190200,28127443100,119900,119900,119900,119900,0
20231115,190100,28127443100,119900,119900,119900,119900,0
20231115,190000,28127443100,119900,119900,119900,119900,0
20231115,185900,28127443100,119900,119900,119900,119900,0
20231115,185800,28127443100,119900,119900,119900,119900,4005
20231115,185700,28127443100,119900,119900,119900,119900,0
20231115,185600,28127443100,119900,119900,119900,119900,0
20231115,185500,28127443100,119900,119900,119900,119900,0
20231115,185400,28127443100,119900,119900,119900,119900,0
20231115,185300,28127443100,119900,119900,119900,119900,0
20231115,185200,28127443100,119900,119900,119900,119900,0
20231115,185100,28127443100,119900,119900,119900,119900,0
20231115,185000,28127443100,119900,119900,119900,119900,0
20231115,184900,28127443100,119900,119900,119900,119900,0
20231115,184800,28127443100,119900,119900,119900,119900,0
20231115,184700,28127443100,119900,119900,119900,119900,0
20231115,184600,28127443100,119900,119900,119900,119900,0
20231115,184500,28127443100,119900,119900,119900,119900,0
20231115,184400,28127443100,119900,119900,119900,119900,0
20231115,184300,28127443100,119900,119900,119900,119900,0
20231115,184200,28127443100,119900,119900,119900,119900,0
20231115,184100,28127443100,119900,119900,119900,119900,0
20231115,184000,28127443100,119900,119900,119900,119900,0
20231115,183900,28127443100,119900,119900,119900,119900,0
20231115,183800,28127443100,119900,119900,119900,119900,0
20231115,183700,28127443100,119900,119900,119900,119900,0
20231115,183600,28127443100,119900,119900,119900,119900,0
20231115,183500,28127443100,119900,119900,119900,119900,0
20231115,183400,28127443100,119900,119900,119900,119900,0
20231115,183300,28127443100,119900,119900,119900,119900,0
20231115,183200,28127443100,119900,119900,119900,119900,0
20231115,183100,28127443100,119900,119900,119900,119900,0
20231115,183000,28127443100,119900,119900,119900,119900,0
20231115,182900,28127443100,119900,119900,119900,119900,0
20231115,182800,28127443100,119900,119900,119900,119900,4005
20231115,182700,28127443100,119900,119900,119900,119900,0
20231115,182600,28127443100,119900,119900,119900,119900,0
20231115,182500,28127443100,119900,119900,119900,119900,0
20231115,182400,28127443100,119900,119900,119900,119900,0
20231115,182300,28127443100,119900,119900,119900,119900,0
20231115,182200,28127443100,119900,119900,119900,119900,0
20231115,182100,28127443100,119900,119900,119900,119900,0
20231115,182000,28127443100,119900,119900,119900,119900,0
20231115,181900,28127443100,119900,119900,119900,119900,0
20231115,181800,28127443100,119900,119900,119900,119900,0
20231115,181700,28127443100,119900,119900,119900,119900,0
20231115,181600,28127443100,119900,119900,119900,119900,0
20231115,181500,28127443100,119900,119900,119900,119900,0
20231115,181400,28127443100,119900,119900,119900,119900,0
20231115,181300,28127443100,119900,119900,119900,119900,0
20231115,181200,28127443100,119900,119900,119900,119900,0
20231115,181100,28127443100,119900,119900,119900,119900,0
20231115,181000,28127443100,119900,119900,119900,119900,0
20231115,180900,28127443100,119900,119900,119900,119900,0
20231115,180800,28127443100,119900,119900,119900,119900,0
20231115,180700,28127443100,119900,119900,119900,119900,0
20231115,180600,28127443100,119900,119900,119900,119900,0
20231115,180500,28127443100,119900,119900,119900,119900,0
20231115,180400,28127443100,119900,119900,119900,119900,0
20231115,180300,28127443100,119900,119900,119900,119900,0
20231115,180200,28127443100,119900,119900,119900,119900,0
20231115,180100,28127443100,119900,119900,119900,119900,0
20231115,180000,28127443100,119900,119900,119900,119900,0
20231115,175900,28127443100,119900,119900,119900,119900,0
20231115,175800,28127443100,119900,119900,119900,119900,4005
20231115,175700,28127443100,119900,119900,119900,119900,0
20231115,175600,28127443100,119900,119900,119900,119900,0
20231115,175500,28127443100,119900,119900,119900,119900,0
20231115,175400,28127443100,119900,119900,119900,119900,0
20231115,175300,28127443100,119900,119900,119900,119900,0
20231115,175200,28127443100,119900,119900,119900,119900,0
20231115,175100,28127443100,119900,119900,119900,119900,0
20231115,175000,28127443100,119900,119900,119900,119900,0
20231115,174900,28127443100,119900,119900,119900,119900,0
20231115,174800,28127443100,119900,119900,119900,119900,0
20231115,174700,28127443100,119900,119900,119900,119900,0
20231115,174600,28127443100,119900,119900,119900,119900,0
20231115,174500,28127443100,119900,119900,119900,119900,0
20231115,174400,28127443100,119900,119900,119900,119900,0
20231115,174300,28127443100,119900,119900,119900,119900,0
20231115,174200,28127443100,119900,119900,119900,119900,0
20231115,174100,28127443100,119900,119900,119900,119900,0
20231115,174000,28127443100,119900,119900,119900,119900,0
20231115,173900,28127443100,119900,119900,119900,119900,0
20231115,173800,28127443100,119900,119900,119900,119900,0
20231115,173700,28127443100,119900,119900,119900,119900,0
20231115,173600,28127443100,119900,119900,119900,119900,0
20231115,173500,28127443100,119900,119900,119900,119900,0
20231115,173400,28127443100,119900,119900,119900,119900,0
20231115,173300,28127443100,119900,119900,119900,119900,0
20231115,173200,28127443100,119900,119900,119900,119900,0
20231115,173100,28127443100,119900,119900,119900,119900,0
20231115,173000,28127443100,119900,119900,119900,119900,0
20231115,172900,28127443100,119900,119900,119900,119900,0
20231115,172800,28127443100,119900,119900,119900,119900,4005
20231115,172700,28127443100,119900,119900,119900,119900,0
20231115,172600,28127443100,119900,119900,119900,119900,0
20231115,172500,28127443100,119900,119900,119900,119900,0
20231115,172400,28127443100,119900,119900,119900,119900,0
20231115,172300,28127443100,119900,119900,119900,119900,0
20231115,172200,28127443100,119900,119900,119900,119900,0
20231115,172100,28127443100,119900,119900,119900,119900,0
20231115,172000,28127443100,119900,119900,119900,119900,0
20231115,171900,28127443100,119900,119900,119900,119900,0
20231115,171800,28127443100,119900,119900,119900,119900,0
20231115,171700,28127443100,119900,119900,119900,119900,0
20231115,171600,28127443100,119900,119900,119900,119900,0
20231115,171500,28127443100,119900,119900,119900,119900,0
20231115,171400,28127443100,119900,119900,119900,119900,0
20231115,171300,28127443100,119900,119900,119900,119900,0
20231115,171200,28127443100,119900,119900,119900,119900,0
20231115,171100,28127443100,119900,119900,119900,119900,0
20231115,171000,28127443100,119900,119900,119900,119900,0
20231115,170900,28127443100,119900,119900,119900,119900,0
20231115,170800,28127443100,119900,119900,119900,119900,0
20231115,170700,28127443100,119900,119900,119900,119900,0
20231115,170600,28127443100,119900,119900,119900,119900,0
20231115,170500,28127443100,119900,119900,119900,119900,0
20231115,170400,28127443100,119900,119900,119900,119900,0
20231115,170300,28127443100,119900,119900,119900,119900,0
20231115,170200,28127443100,119900,119900,119900,119900,0
20231115,170100,28127443100,119900,119900,119900,119900,0
20231115,170000,28127443100,119900,119900,119900,119900,0
20231115,165900,28127443100,119900,119900,119900,119900,0
20231115,165800,28127443100,119900,119900,119900,119900,4005
20231115,165700,28127443100,119900,119900,119900,119900,0
20231115,165600,28127443100,119900,119900,119900,119900,0
20231115,165500,28127443100,119900,119900,119900,119900,0
20231115,165400,28127443100,119900,119900,119900,119900,0
20231115,165300,28127443100,119900,119900,119900,119900,0
20231115,165200,28127443100,119900,119900,119900,119900,0
20231115,165100,28127443100,119900,119900,119900,119900,0
20231115,165000,28127443100,119900,119900,119900,119900,0
20231115,164900,28127443100,119900,119900,119900,119900,0
20231115,164800,28127443100,119900,119900,119900,119900,0
20231115,164700,28127443100,119900,119900,119900,119900,0
20231115,164600,28127443100,119900,119900,119900,119900,0
20231115,164500,28127443100,119900,119900,119900,119900,0
20231115,164400,28127443100,119900,119900,119900,119900,0
20231115,164300,28127443100,119900,119900,119900,119900,0
20231115,164200,28127443100,119900,119900,119900,119900,0
20231115,164100,28127443100,119900,119900,119900,119900,0
20231115,164000,28127443100,119900,119900,119900,119900,0
20231115,163900,28127443100,119900,119900,119900,119900,0
20231115,163800,28127443100,119900,119900,119900,119900,0
20231115,163700,28127443100,119900,119900,119900,119900,0
20231115,163600,28127443100,119900,119900,119900,119900,0
20231115,163500,28127443100,119900,119900,119900,119900,0
20231115,163400,28127443100,119900,119900,119900,119900,0
20231115,163300,28127443100,119900,119900,119900,119900,0
20231115,163200,28127443100,119900,119900,119900,119900,0
20231115,163100,28127443100,119900,119900,119900,119900,0
20231115,163000,28127443100,119900,119900,119900,119900,0
20231115,162900,28127443100,119900,119900,119900,119900,0
20231115,162800,28127443100,119900,119900,119900,119900,4005
20231115,162700,28127443100,119900,119900,119900,119900,0
20231115,162600,28127443100,119900,119900,119900,119900,0
20231115,162500,28127443100,119900,119900,119900,119900,0
20231115,162400,28127443100,119900,119900,119900,119900,0
20231115,162300,28127443100,119900,119900,119900,119900,0
20231115,162200,28127443100,119900,119900,119900,119900,0
20231115,162100,28127443100,119900,119900,119900,119900,0
20231115,162000,28127443100,119900,119900,119900,119900,0
20231115,161900,28127443100,119900,119900,119900,119900,0
20231115,161800,28127443100,119900,119900,119900,119900,0
20231115,161700,28127443100,119900,119900,119900,119900,0
20231115,161600,28127443100,119900,119900,119900,119900,0
20231115,161500,28127443100,119900,119900,119900,119900,0
20231115,161400,28127443100,119900,119900,119900,119900,0
20231115,161300,28127443100,119900,119900,119900,119900,0
20231115,161200,28127443100,119900,119900,119900,119900,0
20231115,161100,28127443100,119900,119900,119900,119900,0
20231115,161000,28127443100,119900,119900,119900,119900,0
20231115,160900,28127443100,119900,119900,119900,119900,0
20231115,160800,28127443100,119900,119900,119900,119900,0
20231115,160700,28127443100,119900,119900,119900,119900,0
20231115,160600,28127443100,119900,119900,119900,119900,0
20231115,160500,28127443100,119900,119900,119900,119900,0
20231115,160400,28127443100,119900,119900,119900,119900,0
20231115,160300,28127443100,119900,119900,119900,119900,0
20231115,160200,28127443100,119900,119900,119900,119900,0
20231115,160100,28127443100,119900,119900,119900,119900,0
20231115,160000,28127443100,119900,119900,119900,119900,0
20231115,155900,28127443100,119900,119900,119900,119900,0
20231115,155800,28127443100,119900,119900,119900,119900,4005
20231115,155700,28127443100,119900,119900,119900,119900,0
20231115,155600,28127443100,119900,119900,119900,119900,0
20231115,155500,28127443100,119900,119900,119900,119900,0
20231115,155400,28127443100,119900,119900,119900,119900,0
20231115,155300,28127443100,119900,119900,119900,119900,0
20231115,155200,28127443100,119900,119900,119900,119900,0
20231115,155100,28127443100,119900,119900,119900,119900,0
20231115,155000,28127443100,119900,119900,119900,119900,0
20231115,154900,28127443100,119900,119900,119900,119900,0
20231115,154800,28127443100,119900,119900,119900,119900,0
20231115,154700,28127443100,119900,119900,119900,119900,0
20231115,154600,28127443100,119900,119900,119900,119900,0
20231115,154500,28127443100,119900,119900,119900,119900,0
20231115,154400,28127443100,119900,119900,119900,119900,0
20231115,154300,28127443100,119900,119900,119900,119900,0
20231115,154200,28127443100,119900,119900,119900,119900,0
20231115,154100,28127443100,119900,119900,119900,119900,0
20231115,154000,28127443100,119900,119900,119900,119900,0
20231115,153900,28127443100,119900,119900,119900,119900,0
20231115,153800,28127443100,119900,119900,119900,119900,0
20231115,153700,28127443100,119900,119900,119900,119900,0
20231115,153600,28127443100,119900,119900,119900,119900,0
20231115,153500,28127443100,119900,119900,119900,119900,0
20231115,153400,28127443100,119900,119900,119900,119900,0
20231115,153300,28127443100,119900,119900,119900,119900,0
20231115,153200,28127443100,119900,119900,119900,119900,0
20231115,153100,28127443100,119900,119900,119900,119900,0
20231115,153000,28127443100,119900,119900,119900,119900,4005
20231115,152900,27647243600,120000,120000,120000,120000,0
20231115,152800,27647243600,120000,120000,120000,120000,0
20231115,152700,27647243600,120000,120000,120000,120000,0
20231115,152600,27647243600,120000,120000,120000,120000,0
20231115,152500,27647243600,120000,120000,120000,120000,0
20231115,152400,27647243600,120000,120000,120000,120000,0
20231115,152300,27647243600,120000,120000,120000,120000,0
20231115,152200,27647243600,120000,120000,120000,120000,0
20231115,152100,27647243600,120000,120000,120000,120000,0
20231115,152000,27647243600,120000,120000,120000,120000,0
20231115,151900,27647243600,120000,119900,120000,119800,1126
20231115,151800,27512157000,119900,119800,120000,119800,1161
20231115,151700,27372972300,119800,119700,119900,119700,203
20231115,151600,27348653100,119700,119800,119900,119700,240
20231115,151500,27319897200,119800,119800,119800,119700,542
20231115,151400,27254972300,119700,119700,119800,119700,107
20231115,151300,27242163700,119700,119700,119800,119700,475
20231115,151200,27185295200,119700,119900,119900,119700,1202
20231115,151100,27041335200,119900,119900,119900,119700,985
20231115,151000,26923305500,119900,120000,120000,119800,419
20231115,150900,26873078600,119900,119900,120100,119900,620
20231115,150800,26798732700,119900,120000,120000,119800,189
20231115,150700,26776071500,120000,120000,120000,119900,116
20231115,150600,26762158300,120000,119800,120000,119800,932
20231115,150500,26650379200,119800,119900,119900,119800,541
20231115,150400,26585518900,119900,119900,120000,119800,771
20231115,150300,26493058700,119900,120000,120000,119900,212
20231115,150200,26467631100,119900,119800,119900,119700,413
20231115,150100,26418132400,119800,119700,119800,119600,354
20231115,150000,26375749300,119700,119800,119800,119600,297
20231115,145900,26340204000,119800,119800,119800,119700,121
20231115,145800,26325717400,119800,119600,119800,119600,230
20231115,145700,26298200600,119700,119700,119800,119600,304
20231115,145600,26261808300,119800,119900,119900,119700,227
20231115,145500,26234628300,119900,119800,119900,119700,242
20231115,145400,26205640300,119800,119900,120000,119800,1416
20231115,145300,26035966600,119900,120000,120000,119900,116
20231115,145200,26022052200,120000,120100,120100,119900,265
20231115,145100,25990248900,120000,120100,120100,120000,92
20231115,145000,25979204000,120000,120000,120100,120000,314
20231115,144900,25941518600,120100,120100,120100,120000,53
20231115,144800,25935155000,120100,120000,120100,120000,202
20231115,144700,25910895500,120100,119900,120100,119800,835
20231115,144600,25810696600,119900,120000,120000,119800,541
20231115,144500,25745827600,120100,120100,120100,120000,328
20231115,144400,25706464300,120000,120000,120100,120000,166
20231115,144300,25686542700,120000,120000,120100,120000,388
20231115,144200,25639980700,120000,120100,120200,120000,416
20231115,144100,25590000600,120100,120200,120200,120100,52
20231115,144000,25583753600,120100,120200,120300,120100,398
20231115,143900,25535914100,120200,120100,120200,120000,332
20231115,143800,25496041000,120100,120100,120300,120100,743
20231115,143700,25406733300,120200,120100,120200,120000,539
20231115,143600,25341960100,120000,120100,120100,120000,248
20231115,143500,25312185500,120200,120100,120200,120100,157
20231115,143400,25293327700,120200,120100,120300,120100,876
20231115,143300,25188079800,120100,119800,120100,119800,821
20231115,143200,25089587800,119900,119900,119900,119800,69
20231115,143100,25081316000,119800,119700,119900,119700,51
20231115,143000,25075206300,119700,119900,119900,119700,433
20231115,142900,25023327800,120000,119800,120000,119800,173
20231115,142800,25002585700,119900,119900,119900,119800,196
20231115,142700,24979102000,119800,119900,119900,119800,102
20231115,142600,24966879700,119800,120000,120000,119800,1183
20231115,142500,24825069100,120000,120100,120200,120000,815
20231115,142400,24727218100,120200,120200,120200,120100,65
20231115,142300,24719405200,120300,120200,120300,120200,243
20231115,142200,24690196200,120100,120300,120300,120100,174
20231115,142100,24669279400,120300,120200,120300,120100,216
20231115,142000,24643314700,120200,120200,120200,120100,114
20231115,141900,24629612800,120200,120100,120200,120000,743
20231115,141800,24540376600,120000,120000,120100,120000,40
20231115,141700,24535575200,120000,120100,120200,120000,197
20231115,141600,24511903100,120100,120100,120100,120000,164
20231115,141500,24492207600,120000,120000,120100,120000,201
20231115,141400,24468085200,120000,120100,120100,120000,210
20231115,141300,24442873500,120100,120200,120200,120100,83
20231115,141200,24432903700,120100,120300,120400,120100,739
20231115,141100,24343982200,120300,120000,120300,119900,729
20231115,141000,24256415600,120000,119900,120000,119900,125
20231115,140900,24241423600,120000,119900,120000,119800,518
20231115,140800,24179302600,119900,119900,120000,119900,17
20231115,140700,24177263100,120000,119900,120000,119900,129
20231115,140600,24161784700,120000,119800,120000,119800,444
20231115,140500,24108546000,119800,119800,119900,119800,89
20231115,140400,24097882500,119800,119900,119900,119800,34
20231115,140300,24093806800,119800,119700,119800,119700,108
20231115,140200,24080870100,119800,119700,119800,119700,29
20231115,140100,24077397600,119700,119600,119800,119600,219
20231115,140000,24051188800,119600,119700,119800,119600,84
20231115,135900,24041135300,119700,119600,119800,119600,178
20231115,135800,24019838200,119700,119700,119800,119700,299
20231115,135700,23984043800,119800,119800,119800,119700,39
20231115,135600,23979372400,119800,119800,119900,119700,105
20231115,135500,23966793200,119700,119800,119800,119700,65
20231115,135400,23959011500,119800,119800,119900,119800,266
20231115,135300,23927141500,119900,119900,119900,119800,117
20231115,135200,23913114400,119900,119800,119900,119800,100
20231115,135100,23901129100,119800,119900,119900,119800,38
20231115,135000,23896574300,119900,119800,119900,119700,126
20231115,134900,23881478300,119700,119800,119800,119700,68
20231115,134800,23873337500,119700,119700,119800,119700,148
20231115,134700,23855618300,119700,119600,119700,119600,153
20231115,134600,23837308300,119600,119600,119700,119600,46
20231115,134500,23831805400,119600,119700,119800,119600,545
20231115,134400,23766609300,119700,119900,119900,119600,750
20231115,134300,23676781500,119800,120000,120000,119800,1320
20231115,134200,23518523800,120000,119900,120000,119900,51
20231115,134100,23512404100,120000,120200,120200,120000,90
20231115,134000,23501596800,120100,120100,120200,120100,102
20231115,133900,23489346300,120000,120200,120300,120000,787
20231115,133800,23394817100,120300,120100,120300,120100,375
20231115,133700,23349751100,120000,120100,120100,119900,138
20231115,133600,23333192000,120100,120200,120200,119900,386
20231115,133500,23286868000,120100,119900,120200,119900,508
20231115,133400,23225902300,119900,120000,120000,119900,86
20231115,133300,23215587800,120000,119900,120000,119900,87
20231115,133200,23205150600,119900,120000,120100,119900,249
20231115,133100,23175269500,120100,120200,120200,120100,45
20231115,133000,23169863900,120200,120100,120200,120000,170
20231115,132900,23149446600,120100,120300,120300,120100,164
20231115,132800,23129735500,120300,120400,120400,120300,439
20231115,132700,23076892900,120300,120100,120300,120100,1535
20231115,132600,22892515500,120100,120100,120100,120000,396
20231115,132500,22844966700,120100,120100,120100,120000,72
20231115,132400,22836324400,120000,119900,120000,119800,421
20231115,132300,22785842700,119900,119800,119900,119800,521
20231115,132200,22723407300,119800,120000,120000,119700,1943
20231115,132100,22490495600,120000,120000,120000,120000,39
20231115,132000,22485815600,120000,119900,120000,119900,222
20231115,131900,22459187300,119900,120000,120100,119900,301
20231115,131800,22423066500,119900,120100,120100,119900,325
20231115,131700,22384071600,120100,120000,120100,120000,104
20231115,131600,22371589200,120100,120100,120200,120000,212
20231115,131500,22346134000,120200,120300,120300,120100,530
20231115,131400,22282463600,120300,120200,120300,120200,254
20231115,131300,22251930600,120200,120200,120200,120200,14
20231115,131200,22250247800,120100,120100,120100,120000,72
20231115,131100,22241604200,120100,120100,120200,120000,309
20231115,131000,22204498200,120100,120100,120100,120100,68
20231115,130900,22196331400,120100,120100,120100,120000,351
20231115,130800,22154196700,120000,120200,120300,120000,473
20231115,130700,22097375000,120300,120200,120300,120200,127
20231115,130600,22082106000,120200,120200,120300,120200,549
20231115,130500,22016103300,120300,120100,120300,120000,831
20231115,130400,21916261000,120100,120100,120100,120000,91
20231115,130300,21905332900,120100,120000,120100,120000,198
20231115,130200,21881558100,120000,120000,120000,119900,485
20231115,130100,21823358300,119900,120000,120000,119900,78
20231115,130000,21814002400,120000,120100,120100,120000,189
20231115,125900,21791319000,120100,120200,120300,120000,116
20231115,125800,21777381900,120300,119900,120400,119900,1671
20231115,125700,21576709100,119900,119800,119900,119800,231
20231115,125600,21549033300,119800,119800,119900,119700,487
20231115,125500,21490689200,119800,119800,119800,119700,208
20231115,125400,21465772000,119900,119900,119900,119800,111
20231115,125300,21452471400,119800,119700,119900,119700,1949
20231115,125200,21218988200,119700,119600,119700,119600,77
20231115,125100,21209776400,119700,119700,119700,119600,61
20231115,125000,21202476200,119600,119500,119700,119500,24
20231115,124900,21199606200,119500,119600,119600,119400,420
20231115,124800,21149419300,119500,119500,119600,119500,579
20231115,124700,21080221700,119500,119500,119500,119400,35
20231115,124600,21076040000,119500,119400,119500,119400,91
20231115,124500,21065172300,119300,119300,119400,119300,98
20231115,124400,21053479400,119300,119400,119400,119200,141
20231115,124300,21036659100,119400,119200,119400,119200,26
20231115,124200,21033555800,119300,119300,119300,119200,271
20231115,124100,21001225800,119400,119400,119500,119300,93
20231115,124000,20990121500,119400,119500,119500,119400,46
20231115,123900,20984624700,119400,119500,119500,119400,45
20231115,123800,20979249300,119400,119400,119600,119400,296
20231115,123700,20943902600,119500,119400,119500,119400,100
20231115,123600,20931953500,119500,119500,119500,119400,194
20231115,123500,20908771000,119600,119600,119600,119500,31
20231115,123400,20905064900,119500,119600,119600,119500,28
20231115,123300,20901717700,119600,119600,119600,119500,54
20231115,123200,20895263900,119600,119600,119600,119600,16
20231115,123100,20893350300,119600,119500,119600,119500,98
20231115,123000,20881634600,119500,119500,119500,119400,38
20231115,122900,20877094400,119400,119500,119500,119400,68
20231115,122800,20868971400,119500,119600,119600,119500,180
20231115,122700,20847459400,119500,119700,119700,119500,58
20231115,122600,20840522600,119600,119700,119800,119600,492
20231115,122500,20781630400,119600,119600,119700,119600,67
20231115,122400,20773616000,119600,119600,119700,119600,73
20231115,122300,20764883800,119700,119700,119800,119700,167
20231115,122200,20744892700,119700,119600,119700,119600,267
20231115,122100,20712932900,119600,119600,119600,119600,130
20231115,122000,20697384900,119600,119700,119700,119400,181
20231115,121900,20675747700,119700,119500,119700,119500,80
20231115,121800,20666180200,119600,119500,119700,119500,214
20231115,121700,20640582900,119600,119600,119600,119400,102
20231115,121600,20628391900,119600,119700,119800,119600,368
20231115,121500,20584348100,119700,119600,119700,119600,717
20231115,121400,20498523600,119600,119600,119600,119500,898
20231115,121300,20391133700,119500,119500,119500,119400,436
20231115,121200,20339036600,119500,119300,119500,119300,392
20231115,121100,20292239500,119200,119200,119300,119200,49
20231115,121000,20286394000,119300,119400,119400,119200,569
20231115,120900,20218537400,119300,119400,119400,119300,61
20231115,120800,20211254800,119400,119200,119400,119200,247
20231115,120700,20181798100,119200,119200,119300,119200,80
20231115,120600,20172260200,119300,119400,119400,119300,225
20231115,120500,20145413500,119400,119300,119400,119300,63
20231115,120400,20137894600,119300,119300,119500,119300,916
20231115,120300,20028566800,119300,119200,119300,119100,195
20231115,120200,20005320200,119100,119200,119200,119100,109
20231115,120100,19992328200,119100,119100,119200,119100,286
20231115,120000,19958240300,119000,119200,119200,119000,57
20231115,115900,19951452700,119100,119000,119200,119000,163
20231115,115800,19932039700,119100,119100,119100,118900,110
20231115,115700,19918950800,118900,119000,119100,118900,213
20231115,115600,19893613300,119000,119100,119100,119000,148
20231115,115500,19875992400,119200,119100,119200,119100,66
20231115,115400,19868128500,119200,119100,119200,119100,21
20231115,115300,19865625400,119100,119100,119200,119100,39
20231115,115200,19860978800,119200,119100,119200,119000,343
20231115,115100,19820140700,119000,119100,119100,119000,112
20231115,115000,19806804800,119100,119100,119100,119000,74
20231115,114900,19797995700,119100,119000,119100,119000,57
20231115,114800,19791210200,119100,119100,119100,119100,80
20231115,114700,19781682200,119200,119200,119200,119100,345
20231115,114600,19740589800,119200,119100,119200,119100,20
20231115,114500,19738205900,119200,119200,119200,119100,117
20231115,114400,19724267400,119100,119200,119200,119100,118
20231115,114300,19710203300,119100,119100,119200,119100,173
20231115,114200,19689598900,119200,119100,119200,119100,51
20231115,114100,19683521700,119200,119200,119300,119100,215
20231115,114000,19657890100,119100,119200,119200,119100,105
20231115,113900,19645374700,119200,119100,119200,119100,59
20231115,113800,19638342700,119100,119000,119100,119000,61
20231115,113700,19631078800,119100,119100,119100,119000,125
20231115,113600,19616195500,119200,118800,119200,118800,496
20231115,113500,19557194500,118900,118800,118900,118800,41
20231115,113400,19552322400,118900,118800,118900,118700,151
20231115,113300,19534381300,118800,118900,118900,118700,201
20231115,113200,19510501100,118900,118900,118900,118800,85
20231115,113100,19500400000,118900,118800,118900,118700,58
20231115,113000,19493510500,118900,118900,118900,118800,31
20231115,112900,19489826300,118900,118800,118900,118800,93
20231115,112800,19478774900,118900,118800,118900,118700,64
20231115,112700,19471170400,118800,118900,118900,118700,325
20231115,112600,19432565400,118900,118800,119000,118800,128
20231115,112500,19417348100,119000,118900,119000,118800,127
20231115,112400,19402246600,118900,119000,119000,118900,111
20231115,112300,19389046000,119000,118900,119000,118900,23
20231115,112200,19386309600,118900,118900,118900,118900,75
20231115,112100,19377392100,118900,118900,119000,118900,165
20231115,112000,19357766900,119000,118900,119000,118800,157
20231115,111900,19339102200,118800,118900,118900,118700,155
20231115,111800,19320690800,118800,118800,118900,118700,118
20231115,111700,19306679200,118800,118800,118800,118700,86
20231115,111600,19296464300,118800,118800,118900,118800,171
20231115,111500,19276148300,118900,119000,119000,118900,145
20231115,111400,19258902500,118800,118800,118800,118700,169
20231115,111300,19238826100,118700,118700,118700,118600,167
20231115,111200,19219012700,118700,118700,118800,118600,110
20231115,111100,19205954900,118700,118700,118700,118600,116
20231115,111000,19192187100,118700,118600,118700,118400,514
20231115,110900,19131269400,118700,119000,119000,118700,238
20231115,110800,19102971300,119000,118800,119000,118700,450
20231115,110700,19049447100,118800,119000,119000,118800,257
20231115,110600,19018908600,119000,119200,119200,119000,427
20231115,110500,18968085700,119200,119200,119400,119200,1162
20231115,110400,18829465800,119200,119000,119200,118900,670
20231115,110300,18749689900,118900,118900,119000,118800,282
20231115,110200,18716161600,118900,118900,119000,118900,274
20231115,110100,18683576500,119000,119000,119000,118900,96
20231115,110000,18672155500,119000,118900,119000,118800,582
20231115,105900,18602956700,118800,118700,118800,118700,261
20231115,105800,18571959600,118600,118600,118700,118500,265
20231115,105700,18540531200,118600,118500,118600,118500,282
20231115,105600,18507087100,118600,118200,118600,118200,351
20231115,105500,18465567900,118200,118500,118500,118100,2309
20231115,105400,18192592800,118400,118600,118600,118400,550
20231115,105300,18127458400,118600,118800,118800,118500,969
20231115,105200,18012549700,118800,118900,118900,118700,344
20231115,105100,17971677200,118900,118800,118900,118800,99
20231115,105000,17959913300,118700,118700,118800,118600,319
20231115,104900,17922052100,118800,118700,118800,118600,311
20231115,104800,17885136800,118700,118700,118700,118700,86
20231115,104700,17874928600,118600,118700,118700,118600,307
20231115,104600,17838511500,118700,118600,118700,118500,457
20231115,104500,17784296900,118500,118300,118500,118300,505
20231115,104400,17724500600,118300,118500,118600,118300,658
20231115,104300,17646562400,118500,118400,118600,118300,832
20231115,104200,17548035100,118400,118500,118500,118300,2106
20231115,104100,17298762900,118500,118700,118700,118500,1056
20231115,104000,17173539200,118600,118800,118800,118500,906
20231115,103900,17066044100,118800,118700,118900,118700,358
20231115,103800,17023534800,118600,118900,118900,118400,3147
20231115,103700,16650467100,118700,118900,118900,118600,1991
20231115,103600,16414166600,118900,119100,119300,118600,2585
20231115,103500,16107005000,119100,119000,119200,119000,2099
20231115,103400,15857095800,118900,119400,119400,118800,3672
20231115,103300,15420044900,119400,119400,119500,119300,691
20231115,103200,15337570900,119400,119400,119500,119400,69
20231115,103100,15329330100,119500,119500,119500,119500,25
20231115,103000,15326342600,119500,119400,119600,119300,869
20231115,102900,15222543400,119300,119700,119800,119300,1105
20231115,102800,15090492000,119800,119700,119800,119700,72
20231115,102700,15081871500,119400,119900,119900,119400,671
20231115,102600,15001599400,119800,119700,119900,119700,1079
20231115,102500,14872375300,119700,119700,119800,119600,707
20231115,102400,14787778000,119700,119600,119800,119500,306
20231115,102300,14751160000,119400,119700,119800,119400,347
20231115,102200,14709674400,119500,119900,119900,119500,1083
20231115,102100,14580067500,119800,119800,119900,119600,346
20231115,102000,14538626700,119900,119600,119900,119600,401
20231115,101900,14490612500,119800,120000,120000,119500,1130
20231115,101800,14355300500,120000,120000,120100,120000,326
20231115,101700,14316174300,120100,120100,120200,120000,521
20231115,101600,14253609900,120100,120200,120300,120100,725
20231115,101500,14166509800,120200,120200,120400,120200,618
20231115,101400,14092164600,120200,120200,120300,120200,164
20231115,101300,14072449400,120300,120200,120300,120200,236
20231115,101200,14044080200,120200,120200,120300,120100,310
20231115,101100,14006800500,120200,120600,120600,120200,604
20231115,101000,13934071300,120700,120900,120900,120600,662
20231115,100900,13854141300,120900,120900,120900,120800,160
20231115,100800,13834811500,120900,120900,120900,120800,129
20231115,100700,13819224600,120800,120800,120900,120800,207
20231115,100600,13794217800,120800,120900,121000,120800,644
20231115,100500,13716354600,120900,120500,121000,120500,980
20231115,100400,13598058500,120600,120300,120600,120200,1178
20231115,100300,13456226700,120300,120400,120400,120200,1225
20231115,100200,13308896800,120300,120300,120600,120100,850
20231115,100100,13206593700,120400,120700,121000,120400,1647
20231115,100000,13007826100,120700,121200,121300,120700,2128
20231115,095900,12750395400,121200,121500,121500,121000,3631
20231115,095800,12309952100,121500,121100,122000,121100,7750
20231115,095700,11367760200,121100,121000,121200,120700,2721
20231115,095600,11038565400,120900,121100,121700,120900,5450
20231115,095500,10377869200,121000,120100,121600,120000,10224
20231115,095400,9142232700,120000,119700,120000,119600,1637
20231115,095300,8946019300,119700,119500,119800,119500,1448
20231115,095200,8772751800,119500,119300,119600,119300,1318
20231115,095100,8615417200,119300,119400,119400,119300,472
20231115,095000,8559089800,119400,119200,119500,119200,387
20231115,094900,8512877700,119200,119200,119400,119000,190
20231115,094800,8490240800,119000,119500,119600,118900,1126
20231115,094700,8356110900,119500,119400,119700,119300,913
20231115,094600,8246998500,119400,119300,119500,119300,188
20231115,094500,8224558200,119400,119200,119400,119200,592
20231115,094400,8153902500,119100,119000,119100,119000,376
20231115,094300,8109145100,119000,118900,119000,118700,561
20231115,094200,8042446900,118900,118800,118900,118700,286
20231115,094100,8008469500,118700,118700,118900,118300,5418
20231115,094000,7367337800,118900,119000,119200,118300,1170
20231115,093900,7228499500,118900,119200,119300,118400,3179
20231115,093800,6850918700,119300,119300,119300,119300,55
20231115,093700,6844357200,119300,119500,119500,119100,2337
20231115,093600,6565829700,119500,119500,119500,119300,270
20231115,093500,6533591900,119500,119400,119600,119400,1572
20231115,093400,6345843200,119300,119400,119500,119000,3495
20231115,093300,5929542100,119500,119500,119500,119400,70
20231115,093200,5921180400,119400,119700,119700,119400,468
20231115,093100,5865256200,119700,119500,119700,119500,397
20231115,093000,5817789900,119400,119100,119500,119100,209
20231115,092900,5792866900,119100,119000,119200,119000,930
20231115,092800,5682093100,119000,119300,119500,119000,1906
20231115,092700,5454939800,119300,119600,119600,119200,843
20231115,092600,5354305600,119600,119600,119800,119600,383
20231115,092500,5308467700,119700,119900,119900,119600,546
20231115,092400,5243122600,119900,119800,119900,119800,258
20231115,092300,5212210700,119800,119300,119800,119200,889
20231115,092200,5106005500,119400,119300,119400,119200,384
20231115,092100,5060194100,119400,119400,119500,119200,876
20231115,092000,4955664500,119500,119400,119600,119300,364
20231115,091900,4912191000,119300,119700,119700,119300,2500
20231115,091800,4613505300,119700,119800,119800,119600,772
20231115,091700,4521067900,119900,119900,120200,119900,1048
20231115,091600,4395299200,120000,120200,120200,119800,1090
20231115,091500,4264502900,120300,120000,120500,120000,2409
20231115,091400,3974996600,120000,119400,120000,119400,1250
20231115,091300,3825335100,119500,119200,119500,119200,748
20231115,091200,3736104100,119200,118900,119500,118800,2385
20231115,091100,3451980600,118800,119400,119500,118800,3370
20231115,091000,3050499600,119400,119800,119800,119400,886
20231115,090900,2944529300,119600,119800,119800,119600,802
20231115,090800,2848556600,119700,119700,120000,119500,671
20231115,090700,2768222600,119600,119800,119800,119300,433
20231115,090600,2716444500,119800,119300,119900,119100,2772
20231115,090500,2385367300,119200,119900,119900,119200,1779
20231115,090400,2172853500,119900,120300,120300,119700,958
20231115,090300,2058013200,120400,119600,120800,119600,2196
20231115,090200,1793749100,119600,120000,120000,119400,2121
20231115,090100,1540034300,120000,120300,120400,119200,5866
20231115,090000,837602800,120300,120500,121700,120300,6941