KissMeData/014680/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185500,10021945400,186900,186900,186900,186900,494
20231122,185400,10021945400,186900,186900,186900,186900,0
20231122,185300,10021945400,186900,186900,186900,186900,0
20231122,185200,10021945400,186900,186900,186900,186900,0
20231122,185100,10021945400,186900,186900,186900,186900,0
20231122,185000,10021945400,186900,186900,186900,186900,0
20231122,184900,10021945400,186900,186900,186900,186900,0
20231122,184800,10021945400,186900,186900,186900,186900,0
20231122,184700,10021945400,186900,186900,186900,186900,0
20231122,184600,10021945400,186900,186900,186900,186900,0
20231122,184500,10021945400,186900,186900,186900,186900,0
20231122,184400,10021945400,186900,186900,186900,186900,0
20231122,184300,10021945400,186900,186900,186900,186900,0
20231122,184200,10021945400,186900,186900,186900,186900,0
20231122,184100,10021945400,186900,186900,186900,186900,0
20231122,184000,10021945400,186900,186900,186900,186900,0
20231122,183900,10021945400,186900,186900,186900,186900,0
20231122,183800,10021945400,186900,186900,186900,186900,0
20231122,183700,10021945400,186900,186900,186900,186900,0
20231122,183600,10021945400,186900,186900,186900,186900,0
20231122,183500,10021945400,186900,186900,186900,186900,0
20231122,183400,10021945400,186900,186900,186900,186900,0
20231122,183300,10021945400,186900,186900,186900,186900,0
20231122,183200,10021945400,186900,186900,186900,186900,0
20231122,183100,10021945400,186900,186900,186900,186900,0
20231122,183000,10021945400,186900,186900,186900,186900,0
20231122,182900,10021945400,186900,186900,186900,186900,0
20231122,182800,10021945400,186900,186900,186900,186900,0
20231122,182700,10021945400,186900,186900,186900,186900,0
20231122,182600,10021945400,186900,186900,186900,186900,0
20231122,182500,10021945400,186900,186900,186900,186900,494
20231122,182400,10021945400,186900,186900,186900,186900,0
20231122,182300,10021945400,186900,186900,186900,186900,0
20231122,182200,10021945400,186900,186900,186900,186900,0
20231122,182100,10021945400,186900,186900,186900,186900,0
20231122,182000,10021945400,186900,186900,186900,186900,0
20231122,181900,10021945400,186900,186900,186900,186900,0
20231122,181800,10021945400,186900,186900,186900,186900,0
20231122,181700,10021945400,186900,186900,186900,186900,0
20231122,181600,10021945400,186900,186900,186900,186900,0
20231122,181500,10021945400,186900,186900,186900,186900,0
20231122,181400,10021945400,186900,186900,186900,186900,0
20231122,181300,10021945400,186900,186900,186900,186900,0
20231122,181200,10021945400,186900,186900,186900,186900,0
20231122,181100,10021945400,186900,186900,186900,186900,0
20231122,181000,10021945400,186900,186900,186900,186900,0
20231122,180900,10021945400,186900,186900,186900,186900,0
20231122,180800,10021945400,186900,186900,186900,186900,0
20231122,180700,10021945400,186900,186900,186900,186900,0
20231122,180600,10021945400,186900,186900,186900,186900,0
20231122,180500,10021945400,186900,186900,186900,186900,0
20231122,180400,10021945400,186900,186900,186900,186900,0
20231122,180300,10021945400,186900,186900,186900,186900,0
20231122,180200,10021945400,186900,186900,186900,186900,0
20231122,180100,10021945400,186900,186900,186900,186900,0
20231122,180000,10021945400,186900,186900,186900,186900,0
20231122,175900,10021945400,186900,186900,186900,186900,0
20231122,175800,10021945400,186900,186900,186900,186900,0
20231122,175700,10021945400,186900,186900,186900,186900,0
20231122,175600,10021945400,186900,186900,186900,186900,0
20231122,175500,10021945400,186900,186900,186900,186900,494
20231122,175400,10021945400,186900,186900,186900,186900,0
20231122,175300,10021945400,186900,186900,186900,186900,0
20231122,175200,10021945400,186900,186900,186900,186900,0
20231122,175100,10021945400,186900,186900,186900,186900,0
20231122,175000,10021945400,186900,186900,186900,186900,0
20231122,174900,10021945400,186900,186900,186900,186900,0
20231122,174800,10021945400,186900,186900,186900,186900,0
20231122,174700,10021945400,186900,186900,186900,186900,0
20231122,174600,10021945400,186900,186900,186900,186900,0
20231122,174500,10021945400,186900,186900,186900,186900,0
20231122,174400,10021945400,186900,186900,186900,186900,0
20231122,174300,10021945400,186900,186900,186900,186900,0
20231122,174200,10021945400,186900,186900,186900,186900,0
20231122,174100,10021945400,186900,186900,186900,186900,0
20231122,174000,10021945400,186900,186900,186900,186900,0
20231122,173900,10021945400,186900,186900,186900,186900,0
20231122,173800,10021945400,186900,186900,186900,186900,0
20231122,173700,10021945400,186900,186900,186900,186900,0
20231122,173600,10021945400,186900,186900,186900,186900,0
20231122,173500,10021945400,186900,186900,186900,186900,0
20231122,173400,10021945400,186900,186900,186900,186900,0
20231122,173300,10021945400,186900,186900,186900,186900,0
20231122,173200,10021945400,186900,186900,186900,186900,0
20231122,173100,10021945400,186900,186900,186900,186900,0
20231122,173000,10021945400,186900,186900,186900,186900,0
20231122,172900,10021945400,186900,186900,186900,186900,0
20231122,172800,10021945400,186900,186900,186900,186900,0
20231122,172700,10021945400,186900,186900,186900,186900,0
20231122,172600,10021945400,186900,186900,186900,186900,0
20231122,172500,10021945400,186900,186900,186900,186900,494
20231122,172400,10021945400,186900,186900,186900,186900,0
20231122,172300,10021945400,186900,186900,186900,186900,0
20231122,172200,10021945400,186900,186900,186900,186900,0
20231122,172100,10021945400,186900,186900,186900,186900,0
20231122,172000,10021945400,186900,186900,186900,186900,0
20231122,171900,10021945400,186900,186900,186900,186900,0
20231122,171800,10021945400,186900,186900,186900,186900,0
20231122,171700,10021945400,186900,186900,186900,186900,0
20231122,171600,10021945400,186900,186900,186900,186900,0
20231122,171500,10021945400,186900,186900,186900,186900,0
20231122,171400,10021945400,186900,186900,186900,186900,0
20231122,171300,10021945400,186900,186900,186900,186900,0
20231122,171200,10021945400,186900,186900,186900,186900,0
20231122,171100,10021945400,186900,186900,186900,186900,0
20231122,171000,10021945400,186900,186900,186900,186900,0
20231122,170900,10021945400,186900,186900,186900,186900,0
20231122,170800,10021945400,186900,186900,186900,186900,0
20231122,170700,10021945400,186900,186900,186900,186900,0
20231122,170600,10021945400,186900,186900,186900,186900,0
20231122,170500,10021945400,186900,186900,186900,186900,0
20231122,170400,10021945400,186900,186900,186900,186900,0
20231122,170300,10021945400,186900,186900,186900,186900,0
20231122,170200,10021945400,186900,186900,186900,186900,0
20231122,170100,10021945400,186900,186900,186900,186900,0
20231122,170000,10021945400,186900,186900,186900,186900,0
20231122,165900,10021945400,186900,186900,186900,186900,0
20231122,165800,10021945400,186900,186900,186900,186900,0
20231122,165700,10021945400,186900,186900,186900,186900,0
20231122,165600,10021945400,186900,186900,186900,186900,0
20231122,165500,10021945400,186900,186900,186900,186900,494
20231122,165400,10021945400,186900,186900,186900,186900,0
20231122,165300,10021945400,186900,186900,186900,186900,0
20231122,165200,10021945400,186900,186900,186900,186900,0
20231122,165100,10021945400,186900,186900,186900,186900,0
20231122,165000,10021945400,186900,186900,186900,186900,0
20231122,164900,10021945400,186900,186900,186900,186900,0
20231122,164800,10021945400,186900,186900,186900,186900,0
20231122,164700,10021945400,186900,186900,186900,186900,0
20231122,164600,10021945400,186900,186900,186900,186900,0
20231122,164500,10021945400,186900,186900,186900,186900,0
20231122,164400,10021945400,186900,186900,186900,186900,0
20231122,164300,10021945400,186900,186900,186900,186900,0
20231122,164200,10021945400,186900,186900,186900,186900,0
20231122,164100,10021945400,186900,186900,186900,186900,0
20231122,164000,10021945400,186900,186900,186900,186900,0
20231122,163900,10021945400,186900,186900,186900,186900,0
20231122,163800,10021945400,186900,186900,186900,186900,0
20231122,163700,10021945400,186900,186900,186900,186900,0
20231122,163600,10021945400,186900,186900,186900,186900,0
20231122,163500,10021945400,186900,186900,186900,186900,0
20231122,163400,10021945400,186900,186900,186900,186900,0
20231122,163300,10021945400,186900,186900,186900,186900,0
20231122,163200,10021945400,186900,186900,186900,186900,0
20231122,163100,10021945400,186900,186900,186900,186900,0
20231122,163000,10021945400,186900,186900,186900,186900,0
20231122,162900,10021945400,186900,186900,186900,186900,0
20231122,162800,10021945400,186900,186900,186900,186900,0
20231122,162700,10021945400,186900,186900,186900,186900,0
20231122,162600,10021945400,186900,186900,186900,186900,0
20231122,162500,10021945400,186900,186900,186900,186900,494
20231122,162400,10021945400,186900,186900,186900,186900,0
20231122,162300,10021945400,186900,186900,186900,186900,0
20231122,162200,10021945400,186900,186900,186900,186900,0
20231122,162100,10021945400,186900,186900,186900,186900,0
20231122,162000,10021945400,186900,186900,186900,186900,0
20231122,161900,10021945400,186900,186900,186900,186900,0
20231122,161800,10021945400,186900,186900,186900,186900,0
20231122,161700,10021945400,186900,186900,186900,186900,0
20231122,161600,10021945400,186900,186900,186900,186900,0
20231122,161500,10021945400,186900,186900,186900,186900,0
20231122,161400,10021945400,186900,186900,186900,186900,0
20231122,161300,10021945400,186900,186900,186900,186900,0
20231122,161200,10021945400,186900,186900,186900,186900,0
20231122,161100,10021945400,186900,186900,186900,186900,0
20231122,161000,10021945400,186900,186900,186900,186900,0
20231122,160900,10021945400,186900,186900,186900,186900,0
20231122,160800,10021945400,186900,186900,186900,186900,0
20231122,160700,10021945400,186900,186900,186900,186900,0
20231122,160600,10021945400,186900,186900,186900,186900,0
20231122,160500,10021945400,186900,186900,186900,186900,0
20231122,160400,10021945400,186900,186900,186900,186900,0
20231122,160300,10021945400,186900,186900,186900,186900,0
20231122,160200,10021945400,186900,186900,186900,186900,0
20231122,160100,10021945400,186900,186900,186900,186900,0
20231122,160000,10021945400,186900,186900,186900,186900,0
20231122,155900,10021945400,186900,186900,186900,186900,0
20231122,155800,10021945400,186900,186900,186900,186900,0
20231122,155700,10021945400,186900,186900,186900,186900,0
20231122,155600,10021945400,186900,186900,186900,186900,0
20231122,155500,10021945400,186900,186900,186900,186900,494
20231122,155400,10021945400,186900,186900,186900,186900,0
20231122,155300,10021945400,186900,186900,186900,186900,0
20231122,155200,10021945400,186900,186900,186900,186900,0
20231122,155100,10021945400,186900,186900,186900,186900,0
20231122,155000,10021945400,186900,186900,186900,186900,0
20231122,154900,10021945400,186900,186900,186900,186900,0
20231122,154800,10021945400,186900,186900,186900,186900,0
20231122,154700,10021945400,186900,186900,186900,186900,0
20231122,154600,10021945400,186900,186900,186900,186900,0
20231122,154500,10021945400,186900,186900,186900,186900,0
20231122,154400,10021945400,186900,186900,186900,186900,0
20231122,154300,10021945400,186900,186900,186900,186900,0
20231122,154200,10021945400,186900,186900,186900,186900,0
20231122,154100,10021945400,186900,186900,186900,186900,0
20231122,154000,10021945400,186900,186900,186900,186900,0
20231122,153900,10021945400,186900,186900,186900,186900,0
20231122,153800,10021945400,186900,186900,186900,186900,0
20231122,153700,10021945400,186900,186900,186900,186900,0
20231122,153600,10021945400,186900,186900,186900,186900,0
20231122,153500,10021945400,186900,186900,186900,186900,0
20231122,153400,10021945400,186900,186900,186900,186900,0
20231122,153300,10021945400,186900,186900,186900,186900,0
20231122,153200,10021945400,186900,186900,186900,186900,0
20231122,153100,10021945400,186900,186900,186900,186900,0
20231122,153000,10021945400,186900,186900,186900,186900,494
20231122,152900,9929616800,187100,187100,187100,187100,0
20231122,152800,9929616800,187100,187100,187100,187100,0
20231122,152700,9929616800,187100,187100,187100,187100,0
20231122,152600,9929616800,187100,187100,187100,187100,0
20231122,152500,9929616800,187100,187100,187100,187100,0
20231122,152400,9929616800,187100,187100,187100,187100,0
20231122,152300,9929616800,187100,187100,187100,187100,0
20231122,152200,9929616800,187100,187100,187100,187100,0
20231122,152100,9929616800,187100,187100,187100,187100,0
20231122,152000,9929616800,187100,187100,187100,187100,0
20231122,151900,9929616800,187100,187100,187100,186900,90
20231122,151800,9912786700,187100,187200,187300,187000,110
20231122,151700,9892197400,187300,187100,187400,187000,244
20231122,151600,9846526800,187100,187100,187400,187100,205
20231122,151500,9808128000,187100,187200,187400,187000,214
20231122,151400,9768039400,187400,187000,187400,186900,411
20231122,151300,9691101800,187400,187100,187400,186800,139
20231122,151200,9665071600,187400,187300,187500,186800,271
20231122,151100,9614313900,187400,187300,187400,187100,182
20231122,151000,9580222300,187300,187200,187300,187100,139
20231122,150900,9554202300,187100,187500,187500,187000,204
20231122,150800,9516006100,187500,187400,187600,187100,199
20231122,150700,9478705600,187400,187400,187500,187000,320
20231122,150600,9418763100,187400,187200,187500,187100,132
20231122,150500,9394033400,187200,187200,187600,187100,222
20231122,150400,9352436600,187200,187600,187700,187000,517
20231122,150300,9255670700,187700,187800,187800,187500,251
20231122,150200,9208552600,187800,187700,187800,187600,219
20231122,150100,9167442500,187600,187800,187900,187500,288
20231122,150000,9113375000,187700,187800,187800,187600,195
20231122,145900,9076759700,187700,187600,187700,187500,410
20231122,145800,8999810000,187700,187500,187700,187400,487
20231122,145700,8908456800,187500,187500,187500,187400,254
20231122,145600,8860832900,187500,187500,187500,187300,651
20231122,145500,8738775600,187500,187200,187500,187200,440
20231122,145400,8656338800,187300,187300,187300,187100,293
20231122,145300,8601469400,187300,187200,187300,187100,284
20231122,145200,8548288500,187300,187200,187300,187100,868
20231122,145100,8385761300,187300,187100,187300,187000,181
20231122,145000,8351878200,187000,187200,187300,187000,309
20231122,144900,8294037600,187200,187000,187200,187000,483
20231122,144800,8203648700,187000,187000,187000,186800,332
20231122,144700,8141575500,186900,186900,186900,186800,243
20231122,144600,8096160000,186800,187000,187100,186800,453
20231122,144500,8011490500,187000,186900,187100,186600,1430
20231122,144400,7744155400,186900,186800,186900,186700,696
20231122,144300,7614109500,186800,186700,186800,186500,344
20231122,144200,7549892200,186700,186600,186700,186600,255
20231122,144100,7502291500,186600,186600,186700,186500,248
20231122,144000,7456004800,186600,186600,186600,186500,138
20231122,143900,7430254800,186600,186600,186600,186500,153
20231122,143800,7401706300,186500,186600,186700,186500,147
20231122,143700,7374276900,186600,186600,186600,186500,252
20231122,143600,7327255000,186600,186500,186600,186400,166
20231122,143500,7296295700,186500,186400,186500,186400,174
20231122,143400,7263849500,186300,186500,186500,186300,241
20231122,143300,7218911600,186500,186500,186500,186400,126
20231122,143200,7195414000,186400,186500,186500,186300,141
20231122,143100,7169130600,186400,186500,186500,186300,144
20231122,143000,7142280400,186400,186400,186500,186300,220
20231122,142900,7101273100,186400,186100,186400,186000,618
20231122,142800,6986167100,186100,186100,186100,186000,189
20231122,142700,6950995200,186100,186100,186100,185900,66
20231122,142600,6938716400,186100,186000,186100,185600,195
20231122,142500,6902458100,186000,186000,186000,185800,106
20231122,142400,6882746500,185900,186000,186000,185900,121
20231122,142300,6860244000,185900,186000,186000,185600,81
20231122,142200,6845183600,186000,185700,186000,185700,51
20231122,142100,6835703500,185600,185900,185900,185600,111
20231122,142000,6815080400,185900,185600,186000,185500,83
20231122,141900,6799660300,185600,186000,186000,185500,86
20231122,141800,6783685000,185800,186100,186100,185500,63
20231122,141700,6771977800,186000,185500,186200,185400,86
20231122,141600,6755986400,185500,186100,186100,185400,373
20231122,141500,6686706800,186200,186300,186300,185900,297
20231122,141400,6631455000,186300,186200,186300,186200,168
20231122,141300,6600170400,186100,186300,186300,186100,120
20231122,141200,6577825600,186300,186100,186300,186100,102
20231122,141100,6558827000,186100,186100,186100,186000,48
20231122,141000,6549895000,186100,186300,186300,186000,110
20231122,140900,6529418600,186300,186300,186300,186100,246
20231122,140800,6483610000,186300,186300,186300,186200,87
20231122,140700,6467402700,186200,186000,186300,186000,131
20231122,140600,6443014400,186100,186100,186100,186000,240
20231122,140500,6398350900,186100,186100,186100,186000,79
20231122,140400,6383649400,186000,186000,186100,186000,121
20231122,140300,6361140000,186000,185900,186000,185900,43
20231122,140200,6353144300,185900,186000,186000,185900,144
20231122,140100,6326371000,186000,186000,186000,185900,81
20231122,140000,6311305600,186000,185700,186000,185700,89
20231122,135900,6294764800,185800,185800,185900,185700,90
20231122,135800,6278038900,185800,185800,185900,185700,68
20231122,135700,6265403500,185800,185800,185800,185700,107
20231122,135600,6245526500,185600,185800,185800,185500,89
20231122,135500,6229001200,185800,185900,185900,185500,134
20231122,135400,6204113000,185900,185800,185900,185800,110
20231122,135300,6183668200,185800,185800,185900,185700,122
20231122,135200,6161001500,185700,185800,185800,185600,76
20231122,135100,6146886100,185800,185900,185900,185700,64
20231122,135000,6134999800,185900,185700,185900,185700,62
20231122,134900,6123483200,185700,185800,185900,185700,114
20231122,134800,6102305500,185900,185800,185900,185800,67
20231122,134700,6089854500,185800,185700,185800,185700,115
20231122,134600,6068491300,185800,185700,185800,185500,52
20231122,134500,6058839800,185600,185800,185800,185600,74
20231122,134400,6045096300,185700,185800,185800,185700,66
20231122,134300,6032837500,185800,185800,185800,185700,86
20231122,134200,6016862000,185600,185600,185800,185600,289
20231122,134100,5963181100,185700,185600,185700,185500,86
20231122,134000,5947219300,185600,185500,185600,185400,79
20231122,133900,5932561300,185600,185600,185600,185500,62
20231122,133800,5921056700,185700,185500,185700,185400,53
20231122,133700,5911220400,185500,185500,185700,185400,74
20231122,133600,5897491700,185500,185500,185600,185400,132
20231122,133500,5873000500,185600,185600,185700,185500,81
20231122,133400,5857970700,185600,185500,185600,185500,104
20231122,133300,5838673200,185600,185700,185700,185600,69
20231122,133200,5825862200,185700,185700,185700,185600,119
20231122,133100,5803773600,185700,185800,185800,185600,87
20231122,133000,5787617000,185700,185700,185800,185600,91
20231122,132900,5770719900,185700,185600,185800,185600,69
20231122,132800,5757906100,185700,185800,185800,185700,55
20231122,132700,5747692300,185700,185700,185800,185600,75
20231122,132600,5733762700,185700,185800,185800,185600,136
20231122,132500,5708504800,185800,185700,185800,185700,97
20231122,132400,5690485500,185800,185800,185800,185700,58
20231122,132300,5679709400,185800,185700,185800,185700,131
20231122,132200,5655370900,185800,185800,185800,185700,85
20231122,132100,5639583400,185800,185800,185800,185700,70
20231122,132000,5626580600,185700,185800,185800,185700,18
20231122,131900,5623236900,185800,185800,185800,185700,56
20231122,131800,5612836800,185700,185800,185800,185700,72
20231122,131700,5599463800,185800,185800,185800,185700,60
20231122,131600,5588319400,185800,185800,185800,185700,41
20231122,131500,5580702200,185800,185700,185800,185700,44
20231122,131400,5572529600,185700,185800,185800,185700,82
20231122,131300,5557295200,185800,185600,185800,185600,45
20231122,131200,5548938100,185600,185600,185700,185600,32
20231122,131100,5542997000,185600,185600,185700,185600,37
20231122,131000,5536128900,185600,185700,185700,185600,53
20231122,130900,5526291000,185700,185700,185700,185600,41
20231122,130800,5518677900,185700,185700,185700,185600,32
20231122,130700,5512737000,185700,185700,185800,185600,90
20231122,130600,5496026100,185700,185500,185700,185400,38
20231122,130500,5488972400,185400,185500,185600,185400,290
20231122,130400,5435178100,185500,185700,185700,185500,32
20231122,130300,5429239200,185600,185700,185800,185600,99
20231122,130200,5410861200,185700,185600,185700,185500,36
20231122,130100,5404178000,185600,185600,185600,185500,32
20231122,130000,5398239700,185600,185600,185600,185500,39
20231122,125900,5391002500,185600,185600,185600,185500,92
20231122,125800,5373927900,185500,185400,185600,185400,196
20231122,125700,5337570500,185400,185500,185500,185400,39
20231122,125600,5330336400,185500,185500,185500,185400,40
20231122,125500,5322916900,185400,185400,185500,185400,33
20231122,125400,5316797200,185500,185500,185500,185400,54
20231122,125300,5306781100,185400,185300,185500,185300,25
20231122,125200,5302146100,185400,185300,185400,185300,66
20231122,125100,5289913300,185300,185400,185400,185200,242
20231122,125000,5245064500,185400,185300,185400,185200,32
20231122,124900,5239132900,185400,185300,185400,185200,152
20231122,124800,5210965800,185200,185000,185300,185000,42
20231122,124700,5203189500,185300,185200,185300,185000,147
20231122,124600,5175983200,185200,185100,185300,185100,72
20231122,124500,5162649200,185100,185000,185200,185000,26
20231122,124400,5157837400,185100,185000,185100,185000,43
20231122,124300,5149879000,185100,185000,185100,184900,369
20231122,124200,5081613600,185000,184900,185000,184900,47
20231122,124100,5072920200,184900,184800,184900,184800,19
20231122,124000,5069407600,184900,184900,184900,184800,43
20231122,123900,5061459100,184900,184800,184900,184800,25
20231122,123800,5056837500,184900,184900,184900,184800,21
20231122,123700,5052955700,184900,184800,184900,184800,31
20231122,123600,5047224900,184900,184700,184900,184700,21
20231122,123500,5043344700,184700,184700,184900,184600,29
20231122,123400,5037987200,184800,184900,184900,184700,61
20231122,123300,5026713400,184900,184800,184900,184800,25
20231122,123200,5022092000,184900,184800,184900,184700,287
20231122,123100,4969076900,184800,184900,184900,184700,49
20231122,123000,4960022800,184900,184700,184900,184700,25
20231122,122900,4955403500,184800,184800,184900,184800,25
20231122,122800,4950782900,184800,184800,184900,184700,23
20231122,122700,4946533000,184700,184800,184900,184700,120
20231122,122600,4924357900,184800,184700,184900,184600,23
20231122,122500,4920108700,184800,184600,184800,184600,30
20231122,122400,4914568600,184600,184800,184800,184600,31
20231122,122300,4908840900,184800,184800,184900,184700,51
20231122,122200,4899419300,184800,184800,184800,184700,19
20231122,122100,4895908600,184800,184900,184900,184700,18
20231122,122000,4892581300,185000,184800,185000,184800,33
20231122,121900,4886482100,184500,184800,185000,184500,351
20231122,121800,4821575800,184800,184600,184900,184600,24
20231122,121700,4817141500,184600,184700,184800,184600,51
20231122,121600,4807723000,184600,184900,184900,184600,47
20231122,121500,4799039800,184900,184800,184900,184500,19
20231122,121400,4795530500,184800,184800,184800,184600,34
20231122,121300,4789252500,184600,184700,184800,184500,47
20231122,121200,4780575900,184700,184800,184900,184500,59
20231122,121100,4769683200,184700,184500,184800,184500,22
20231122,121000,4765620500,184500,184500,184800,184500,45
20231122,120900,4757313400,184400,184400,184500,184400,24
20231122,120800,4752887100,184400,184700,184700,184400,58
20231122,120700,4742182500,184700,184500,184800,184500,54
20231122,120600,4732212100,184600,184700,184800,184500,45
20231122,120500,4723904700,184600,184600,184600,184500,11
20231122,120400,4721875000,184600,184600,184600,184500,25
20231122,120300,4717261000,184600,184600,184800,184600,40
20231122,120200,4709875200,184700,184600,184700,184500,30
20231122,120100,4704338600,184600,184400,184700,184400,39
20231122,120000,4697142000,184400,184300,184700,184300,18
20231122,115900,4693820500,184700,184700,184800,184300,231
20231122,115800,4651143000,184000,183900,184100,183900,40
20231122,115700,4643782200,183800,184100,184200,183800,37
20231122,115600,4636972200,184200,183800,184200,183700,189
20231122,115500,4602234200,184000,184100,184800,184000,92
20231122,115400,4585279800,184800,184000,184800,184000,433
20231122,115300,4505390800,184000,184100,184100,183900,58
20231122,115200,4494719300,184100,184000,184100,183900,18
20231122,115100,4491407600,184000,184000,184000,183900,160
20231122,115000,4461978200,184100,184000,184100,183900,36
20231122,114900,4455351400,184000,184100,184200,183900,62
20231122,114800,4443941500,184100,184400,184400,184100,33
20231122,114700,4437857700,184500,183900,184500,183900,24
20231122,114600,4433430300,184500,184500,184600,184000,152
20231122,114500,4405428000,184600,184500,184600,184500,31
20231122,114400,4399707000,184600,184700,184700,184600,47
20231122,114300,4391029400,184700,184700,184700,184600,19
20231122,114200,4387520200,184600,184700,184700,184600,41
20231122,114100,4379949800,184700,184600,184700,184600,19
20231122,114000,4376440900,184600,184600,184700,184600,60
20231122,113900,4365363400,184700,184500,184700,184500,42
20231122,113800,4357609700,184400,184500,184600,184400,36
20231122,113700,4350967800,184400,184500,184600,184400,33
20231122,113600,4344879400,184400,184500,184500,184100,52
20231122,113500,4335291300,184500,184300,184500,184200,36
20231122,113400,4328655800,184200,184200,184500,184200,59
20231122,113300,4317779500,184200,184600,184700,184200,32
20231122,113200,4311880700,184600,184400,184600,184000,102
20231122,113100,4293068200,184300,184300,184600,184300,52
20231122,113000,4283482300,184600,184800,184800,184300,49
20231122,112900,4274441500,184800,184000,184800,184000,37
20231122,112800,4267625600,184500,184200,184500,184100,321
20231122,112700,4208411200,184400,183900,184400,183900,42
20231122,112600,4200684100,183800,183700,183900,183600,20
20231122,112500,4197009200,183700,183800,183900,183700,27
20231122,112400,4192047800,183800,184400,184400,183800,47
20231122,112300,4183398500,184000,183800,184400,183800,28
20231122,112200,4178246900,183800,183900,184000,183600,46
20231122,112100,4169787500,184400,184300,184400,183600,63
20231122,112000,4158208800,183600,183700,183800,183600,18
20231122,111900,4154902000,183500,183400,183600,183400,33
20231122,111800,4148847300,183500,183300,183500,183300,38
20231122,111700,4141880500,183400,183500,183500,183300,141
20231122,111600,4116028700,183500,183400,183500,183400,64
20231122,111500,4104286800,183400,183500,183500,183400,39
20231122,111400,4097132300,183500,183400,183500,183400,36
20231122,111300,4090529100,183400,183300,183400,183300,40
20231122,111200,4083195000,183400,183400,183400,183400,19
20231122,111100,4079710400,183400,183600,183600,183200,202
20231122,111000,4042669000,183600,183600,183700,183600,65
20231122,110900,4030732800,183600,183700,183700,183600,19
20231122,110800,4027243200,183700,183700,183700,183600,27
20231122,110700,4022283800,183700,183700,183700,183600,38
20231122,110600,4015305500,183700,183600,183700,183600,24
20231122,110500,4010898300,183600,183600,183700,183600,89
20231122,110400,3994551500,183600,183600,183700,183500,58
20231122,110300,3983903100,183500,183600,183700,183300,56
20231122,110200,3973623200,183600,183600,183600,183400,54
20231122,110100,3963714400,183500,183400,183500,183300,25
20231122,110000,3959128600,183400,183300,183400,183300,70
20231122,105900,3946293500,183400,183400,183400,183300,30
20231122,105800,3940792700,183400,183300,183400,183300,38
20231122,105700,3933824300,183400,183400,183400,183300,30
20231122,105600,3928323100,183400,183400,183400,183300,40
20231122,105500,3920988800,183300,183200,183400,183200,54
20231122,105400,3911090800,183300,183200,183300,183200,28
20231122,105300,3905959100,183200,183400,183400,183200,201
20231122,105200,3869116400,183400,183300,183400,183300,58
20231122,105100,3858480100,183300,183300,183400,183300,107
20231122,105000,3838857900,183400,183300,183400,183300,29
20231122,104900,3833540700,183400,183400,183400,183300,119
20231122,104800,3811717300,183400,183300,183400,183300,33
20231122,104700,3805666300,183400,183500,183500,183300,157
20231122,104600,3776873300,183400,183500,183500,183400,41
20231122,104500,3769350800,183500,183500,183500,183400,32
20231122,104400,3763480600,183500,183600,183700,183400,60
20231122,104300,3752470700,183400,183600,183700,183400,262
20231122,104200,3704407600,183700,183800,183800,183600,74
20231122,104100,3690813700,183800,183600,183800,183600,24
20231122,104000,3686404100,183600,183600,183800,183600,83
20231122,103900,3671160700,183700,183700,183800,183700,35
20231122,103800,3664730400,183600,183400,183700,183400,57
20231122,103700,3654267400,183500,183600,183600,183400,8
20231122,103600,3652799500,183600,183700,183700,183400,102
20231122,103500,3634081500,183700,184200,184200,183400,76
20231122,103400,3620104400,184200,184200,184300,184100,38
20231122,103300,3613104700,184200,184300,184300,184000,56
20231122,103200,3602788600,184300,184800,184800,184200,112
20231122,103100,3582149000,184800,183500,184800,183500,192
20231122,103000,3546849100,183500,183500,183500,183400,322
20231122,102900,3487766100,183400,183800,183800,183400,236
20231122,102800,3444440300,183700,183500,183700,183500,22
20231122,102700,3440401400,183600,183800,183900,183400,786
20231122,102600,3296120200,183700,184200,184200,183600,142
20231122,102500,3270017700,184300,184300,184300,183700,1182
20231122,102400,3052638800,184300,184300,184400,184000,355
20231122,102300,2987254200,184300,184300,184500,184200,42
20231122,102200,2979513000,184200,184600,184600,184200,53
20231122,102100,2969740900,184700,184900,184900,184500,89
20231122,102000,2953300500,184900,185000,185000,184400,388
20231122,101900,2881677000,185000,185200,185300,185000,269
20231122,101800,2831889500,185300,185500,185500,185200,87
20231122,101700,2815767600,185600,185200,185700,185100,76
20231122,101600,2801687900,185100,185900,186000,185000,1295
20231122,101500,2561500400,186000,186300,186400,185800,74
20231122,101400,2547735900,186400,186000,186400,185900,223
20231122,101300,2506228000,186100,186100,186100,185800,32
20231122,101200,2500279100,185700,186000,186100,185700,168
20231122,101100,2469048100,185900,186000,186000,185900,29
20231122,101000,2463654500,185900,186000,186200,185900,55
20231122,100900,2453423400,186000,186200,186200,185800,82
20231122,100800,2438166500,186100,186200,186200,185900,31
20231122,100700,2432398000,186200,186100,186200,185600,32
20231122,100600,2426447600,186100,186100,186100,186000,57
20231122,100500,2415840800,186100,186100,186200,185500,68
20231122,100400,2403203100,185800,186000,186000,185800,76
20231122,100300,2389068300,186000,185600,186000,185600,186
20231122,100200,2354515300,185600,185800,185800,185600,78
20231122,100100,2340032000,185800,185500,185800,185400,100
20231122,100000,2321459700,185700,185600,185700,185400,46
20231122,095900,2312923400,185700,185900,186100,185700,98
20231122,095800,2294714300,185900,186400,186400,185900,60
20231122,095700,2283545700,186500,186500,186500,185900,64
20231122,095600,2271627600,185900,186400,186500,185800,85
20231122,095500,2255801200,186500,186600,186600,186500,59
20231122,095400,2244795700,186700,186800,186800,186600,63
20231122,095300,2233032800,186800,186100,186800,186100,1772
20231122,095200,1902419100,186100,185700,186100,185700,256
20231122,095100,1854815500,185800,185100,185800,185100,470
20231122,095000,1767647700,185100,185100,185100,185000,40
20231122,094900,1760244600,185000,185300,185300,185000,64
20231122,094800,1748388300,185300,185300,185300,185200,104
20231122,094700,1729125300,185300,185300,185400,185200,67
20231122,094600,1716710200,185300,185200,185500,185200,85
20231122,094500,1700954500,185200,185500,185500,185200,108
20231122,094400,1680931600,185400,185300,185500,185200,256
20231122,094300,1633480900,185300,185200,185300,185200,77
20231122,094200,1619214200,185200,185400,185400,185200,66
20231122,094100,1606985400,185400,185300,185400,185300,70
20231122,094000,1594010300,185400,185300,185400,185300,33
20231122,093900,1587892200,185300,185500,185500,185300,168
20231122,093800,1556745500,185500,185700,185700,185400,268
20231122,093700,1506987800,185700,185800,186100,185700,138
20231122,093600,1481352300,185900,186200,186200,185900,131
20231122,093500,1456981400,186200,186100,186300,185900,186
20231122,093400,1422363000,186200,186000,186400,186000,833
20231122,093300,1267331500,185900,186000,186000,185900,59
20231122,093200,1256361800,186000,186100,186100,185900,82
20231122,093100,1241107800,186100,186000,186200,186000,329
20231122,093000,1179871800,186100,185500,186200,185500,1050
20231122,092900,984691600,185500,185600,185600,185300,19
20231122,092800,981167900,185600,185600,185600,185300,490
20231122,092700,890285400,185600,185500,185600,185500,91
20231122,092600,873397900,185600,185500,185600,185500,168
20231122,092500,842218900,185500,185200,185500,185200,353
20231122,092400,776794200,185200,184800,185300,184500,148
20231122,092300,749403300,184800,185000,185000,184500,132
20231122,092200,725019600,185000,184900,185000,184900,17
20231122,092100,721875900,184900,185100,185300,184600,132
20231122,092000,697464000,185300,185400,185500,185000,828
20231122,091900,544080700,185400,185300,185400,185100,382
20231122,091800,473297100,185300,184600,185300,184600,423
20231122,091700,395032400,184600,184000,184600,183900,100
20231122,091600,376608600,183400,183200,184000,183200,252
20231122,091500,330276100,183200,183400,183400,183100,121
20231122,091400,308097500,183200,182900,183200,182900,22
20231122,091300,304071400,183000,183100,183100,182900,28
20231122,091200,298947300,183200,183000,183300,183000,49
20231122,091100,289972600,182500,183000,183000,182500,44
20231122,091000,281940400,183300,182500,183300,182300,115
20231122,090900,260912100,182200,182200,182200,182100,56
20231122,090800,250709100,182100,182300,182300,182100,106
20231122,090700,231398700,182200,182200,182500,182200,24
20231122,090600,227023000,182200,183100,183100,182100,65
20231122,090500,215163400,182000,182000,182100,182000,161
20231122,090400,185857600,181800,182000,182000,181800,85
20231122,090300,170403200,181800,182200,182200,181800,282
20231122,090200,119100300,182100,183000,183200,182100,172
20231122,090100,87642700,183200,183200,183300,183100,15
20231122,090000,84893900,183400,181700,183400,181700,448