KissMeData/280360/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205600,2030071400,113600,113600,113600,113600,285
20241122,205500,2030071400,113600,113600,113600,113600,0
20241122,205400,2030071400,113600,113600,113600,113600,0
20241122,205300,2030071400,113600,113600,113600,113600,0
20241122,205200,2030071400,113600,113600,113600,113600,0
20241122,205100,2030071400,113600,113600,113600,113600,0
20241122,205000,2030071400,113600,113600,113600,113600,0
20241122,204900,2030071400,113600,113600,113600,113600,0
20241122,204800,2030071400,113600,113600,113600,113600,0
20241122,204700,2030071400,113600,113600,113600,113600,0
20241122,204600,2030071400,113600,113600,113600,113600,0
20241122,204500,2030071400,113600,113600,113600,113600,0
20241122,204400,2030071400,113600,113600,113600,113600,0
20241122,204300,2030071400,113600,113600,113600,113600,0
20241122,204200,2030071400,113600,113600,113600,113600,0
20241122,204100,2030071400,113600,113600,113600,113600,0
20241122,204000,2030071400,113600,113600,113600,113600,0
20241122,203900,2030071400,113600,113600,113600,113600,0
20241122,203800,2030071400,113600,113600,113600,113600,0
20241122,203700,2030071400,113600,113600,113600,113600,0
20241122,203600,2030071400,113600,113600,113600,113600,0
20241122,203500,2030071400,113600,113600,113600,113600,0
20241122,203400,2030071400,113600,113600,113600,113600,0
20241122,203300,2030071400,113600,113600,113600,113600,0
20241122,203200,2030071400,113600,113600,113600,113600,0
20241122,203100,2030071400,113600,113600,113600,113600,0
20241122,203000,2030071400,113600,113600,113600,113600,0
20241122,202900,2030071400,113600,113600,113600,113600,0
20241122,202800,2030071400,113600,113600,113600,113600,0
20241122,202700,2030071400,113600,113600,113600,113600,0
20241122,202600,2030071400,113600,113600,113600,113600,285
20241122,202500,2030071400,113600,113600,113600,113600,0
20241122,202400,2030071400,113600,113600,113600,113600,0
20241122,202300,2030071400,113600,113600,113600,113600,0
20241122,202200,2030071400,113600,113600,113600,113600,0
20241122,202100,2030071400,113600,113600,113600,113600,0
20241122,202000,2030071400,113600,113600,113600,113600,0
20241122,201900,2030071400,113600,113600,113600,113600,0
20241122,201800,2030071400,113600,113600,113600,113600,0
20241122,201700,2030071400,113600,113600,113600,113600,0
20241122,201600,2030071400,113600,113600,113600,113600,0
20241122,201500,2030071400,113600,113600,113600,113600,0
20241122,201400,2030071400,113600,113600,113600,113600,0
20241122,201300,2030071400,113600,113600,113600,113600,0
20241122,201200,2030071400,113600,113600,113600,113600,0
20241122,201100,2030071400,113600,113600,113600,113600,0
20241122,201000,2030071400,113600,113600,113600,113600,0
20241122,200900,2030071400,113600,113600,113600,113600,0
20241122,200800,2030071400,113600,113600,113600,113600,0
20241122,200700,2030071400,113600,113600,113600,113600,0
20241122,200600,2030071400,113600,113600,113600,113600,0
20241122,200500,2030071400,113600,113600,113600,113600,0
20241122,200400,2030071400,113600,113600,113600,113600,0
20241122,200300,2030071400,113600,113600,113600,113600,0
20241122,200200,2030071400,113600,113600,113600,113600,0
20241122,200100,2030071400,113600,113600,113600,113600,0
20241122,200000,2030071400,113600,113600,113600,113600,0
20241122,195900,2030071400,113600,113600,113600,113600,0
20241122,195800,2030071400,113600,113600,113600,113600,0
20241122,195700,2030071400,113600,113600,113600,113600,0
20241122,195600,2030071400,113600,113600,113600,113600,285
20241122,195500,2030071400,113600,113600,113600,113600,0
20241122,195400,2030071400,113600,113600,113600,113600,0
20241122,195300,2030071400,113600,113600,113600,113600,0
20241122,195200,2030071400,113600,113600,113600,113600,0
20241122,195100,2030071400,113600,113600,113600,113600,0
20241122,195000,2030071400,113600,113600,113600,113600,0
20241122,194900,2030071400,113600,113600,113600,113600,0
20241122,194800,2030071400,113600,113600,113600,113600,0
20241122,194700,2030071400,113600,113600,113600,113600,0
20241122,194600,2030071400,113600,113600,113600,113600,0
20241122,194500,2030071400,113600,113600,113600,113600,0
20241122,194400,2030071400,113600,113600,113600,113600,0
20241122,194300,2030071400,113600,113600,113600,113600,0
20241122,194200,2030071400,113600,113600,113600,113600,0
20241122,194100,2030071400,113600,113600,113600,113600,0
20241122,194000,2030071400,113600,113600,113600,113600,0
20241122,193900,2030071400,113600,113600,113600,113600,0
20241122,193800,2030071400,113600,113600,113600,113600,0
20241122,193700,2030071400,113600,113600,113600,113600,0
20241122,193600,2030071400,113600,113600,113600,113600,0
20241122,193500,2030071400,113600,113600,113600,113600,0
20241122,193400,2030071400,113600,113600,113600,113600,0
20241122,193300,2030071400,113600,113600,113600,113600,0
20241122,193200,2030071400,113600,113600,113600,113600,0
20241122,193100,2030071400,113600,113600,113600,113600,0
20241122,193000,2030071400,113600,113600,113600,113600,0
20241122,192900,2030071400,113600,113600,113600,113600,0
20241122,192800,2030071400,113600,113600,113600,113600,0
20241122,192700,2030071400,113600,113600,113600,113600,0
20241122,192600,2030071400,113600,113600,113600,113600,285
20241122,192500,2030071400,113600,113600,113600,113600,0
20241122,192400,2030071400,113600,113600,113600,113600,0
20241122,192300,2030071400,113600,113600,113600,113600,0
20241122,192200,2030071400,113600,113600,113600,113600,0
20241122,192100,2030071400,113600,113600,113600,113600,0
20241122,192000,2030071400,113600,113600,113600,113600,0
20241122,191900,2030071400,113600,113600,113600,113600,0
20241122,191800,2030071400,113600,113600,113600,113600,0
20241122,191700,2030071400,113600,113600,113600,113600,0
20241122,191600,2030071400,113600,113600,113600,113600,0
20241122,191500,2030071400,113600,113600,113600,113600,0
20241122,191400,2030071400,113600,113600,113600,113600,0
20241122,191300,2030071400,113600,113600,113600,113600,0
20241122,191200,2030071400,113600,113600,113600,113600,0
20241122,191100,2030071400,113600,113600,113600,113600,0
20241122,191000,2030071400,113600,113600,113600,113600,0
20241122,190900,2030071400,113600,113600,113600,113600,0
20241122,190800,2030071400,113600,113600,113600,113600,0
20241122,190700,2030071400,113600,113600,113600,113600,0
20241122,190600,2030071400,113600,113600,113600,113600,0
20241122,190500,2030071400,113600,113600,113600,113600,0
20241122,190400,2030071400,113600,113600,113600,113600,0
20241122,190300,2030071400,113600,113600,113600,113600,0
20241122,190200,2030071400,113600,113600,113600,113600,0
20241122,190100,2030071400,113600,113600,113600,113600,0
20241122,190000,2030071400,113600,113600,113600,113600,0
20241122,185900,2030071400,113600,113600,113600,113600,0
20241122,185800,2030071400,113600,113600,113600,113600,0
20241122,185700,2030071400,113600,113600,113600,113600,0
20241122,185600,2030071400,113600,113600,113600,113600,285
20241122,185500,2030071400,113600,113600,113600,113600,0
20241122,185400,2030071400,113600,113600,113600,113600,0
20241122,185300,2030071400,113600,113600,113600,113600,0
20241122,185200,2030071400,113600,113600,113600,113600,0
20241122,185100,2030071400,113600,113600,113600,113600,0
20241122,185000,2030071400,113600,113600,113600,113600,0
20241122,184900,2030071400,113600,113600,113600,113600,0
20241122,184800,2030071400,113600,113600,113600,113600,0
20241122,184700,2030071400,113600,113600,113600,113600,0
20241122,184600,2030071400,113600,113600,113600,113600,0
20241122,184500,2030071400,113600,113600,113600,113600,0
20241122,184400,2030071400,113600,113600,113600,113600,0
20241122,184300,2030071400,113600,113600,113600,113600,0
20241122,184200,2030071400,113600,113600,113600,113600,0
20241122,184100,2030071400,113600,113600,113600,113600,0
20241122,184000,2030071400,113600,113600,113600,113600,0
20241122,183900,2030071400,113600,113600,113600,113600,0
20241122,183800,2030071400,113600,113600,113600,113600,0
20241122,183700,2030071400,113600,113600,113600,113600,0
20241122,183600,2030071400,113600,113600,113600,113600,0
20241122,183500,2030071400,113600,113600,113600,113600,0
20241122,183400,2030071400,113600,113600,113600,113600,0
20241122,183300,2030071400,113600,113600,113600,113600,0
20241122,183200,2030071400,113600,113600,113600,113600,0
20241122,183100,2030071400,113600,113600,113600,113600,0
20241122,183000,2030071400,113600,113600,113600,113600,0
20241122,182900,2030071400,113600,113600,113600,113600,0
20241122,182800,2030071400,113600,113600,113600,113600,0
20241122,182700,2030071400,113600,113600,113600,113600,0
20241122,182600,2030071400,113600,113600,113600,113600,285
20241122,182500,2030071400,113600,113600,113600,113600,0
20241122,182400,2030071400,113600,113600,113600,113600,0
20241122,182300,2030071400,113600,113600,113600,113600,0
20241122,182200,2030071400,113600,113600,113600,113600,0
20241122,182100,2030071400,113600,113600,113600,113600,0
20241122,182000,2030071400,113600,113600,113600,113600,0
20241122,181900,2030071400,113600,113600,113600,113600,0
20241122,181800,2030071400,113600,113600,113600,113600,0
20241122,181700,2030071400,113600,113600,113600,113600,0
20241122,181600,2030071400,113600,113600,113600,113600,0
20241122,181500,2030071400,113600,113600,113600,113600,0
20241122,181400,2030071400,113600,113600,113600,113600,0
20241122,181300,2030071400,113600,113600,113600,113600,0
20241122,181200,2030071400,113600,113600,113600,113600,0
20241122,181100,2030071400,113600,113600,113600,113600,0
20241122,181000,2030071400,113600,113600,113600,113600,0
20241122,180900,2030071400,113600,113600,113600,113600,0
20241122,180800,2030071400,113600,113600,113600,113600,0
20241122,180700,2030071400,113600,113600,113600,113600,0
20241122,180600,2030071400,113600,113600,113600,113600,0
20241122,180500,2030071400,113600,113600,113600,113600,0
20241122,180400,2030071400,113600,113600,113600,113600,0
20241122,180300,2030071400,113600,113600,113600,113600,0
20241122,180200,2030071400,113600,113600,113600,113600,0
20241122,180100,2030071400,113600,113600,113600,113600,0
20241122,180000,2030071400,113600,113600,113600,113600,0
20241122,175900,2030071400,113600,113600,113600,113600,0
20241122,175800,2030071400,113600,113600,113600,113600,0
20241122,175700,2030071400,113600,113600,113600,113600,0
20241122,175600,2030071400,113600,113600,113600,113600,285
20241122,175500,2030071400,113600,113600,113600,113600,0
20241122,175400,2030071400,113600,113600,113600,113600,0
20241122,175300,2030071400,113600,113600,113600,113600,0
20241122,175200,2030071400,113600,113600,113600,113600,0
20241122,175100,2030071400,113600,113600,113600,113600,0
20241122,175000,2030071400,113600,113600,113600,113600,0
20241122,174900,2030071400,113600,113600,113600,113600,0
20241122,174800,2030071400,113600,113600,113600,113600,0
20241122,174700,2030071400,113600,113600,113600,113600,0
20241122,174600,2030071400,113600,113600,113600,113600,0
20241122,174500,2030071400,113600,113600,113600,113600,0
20241122,174400,2030071400,113600,113600,113600,113600,0
20241122,174300,2030071400,113600,113600,113600,113600,0
20241122,174200,2030071400,113600,113600,113600,113600,0
20241122,174100,2030071400,113600,113600,113600,113600,0
20241122,174000,2030071400,113600,113600,113600,113600,0
20241122,173900,2030071400,113600,113600,113600,113600,0
20241122,173800,2030071400,113600,113600,113600,113600,0
20241122,173700,2030071400,113600,113600,113600,113600,0
20241122,173600,2030071400,113600,113600,113600,113600,0
20241122,173500,2030071400,113600,113600,113600,113600,0
20241122,173400,2030071400,113600,113600,113600,113600,0
20241122,173300,2030071400,113600,113600,113600,113600,0
20241122,173200,2030071400,113600,113600,113600,113600,0
20241122,173100,2030071400,113600,113600,113600,113600,0
20241122,173000,2030071400,113600,113600,113600,113600,0
20241122,172900,2030071400,113600,113600,113600,113600,0
20241122,172800,2030071400,113600,113600,113600,113600,0
20241122,172700,2030071400,113600,113600,113600,113600,0
20241122,172600,2030071400,113600,113600,113600,113600,285
20241122,172500,2030071400,113600,113600,113600,113600,0
20241122,172400,2030071400,113600,113600,113600,113600,0
20241122,172300,2030071400,113600,113600,113600,113600,0
20241122,172200,2030071400,113600,113600,113600,113600,0
20241122,172100,2030071400,113600,113600,113600,113600,0
20241122,172000,2030071400,113600,113600,113600,113600,0
20241122,171900,2030071400,113600,113600,113600,113600,0
20241122,171800,2030071400,113600,113600,113600,113600,0
20241122,171700,2030071400,113600,113600,113600,113600,0
20241122,171600,2030071400,113600,113600,113600,113600,0
20241122,171500,2030071400,113600,113600,113600,113600,0
20241122,171400,2030071400,113600,113600,113600,113600,0
20241122,171300,2030071400,113600,113600,113600,113600,0
20241122,171200,2030071400,113600,113600,113600,113600,0
20241122,171100,2030071400,113600,113600,113600,113600,0
20241122,171000,2030071400,113600,113600,113600,113600,0
20241122,170900,2030071400,113600,113600,113600,113600,0
20241122,170800,2030071400,113600,113600,113600,113600,0
20241122,170700,2030071400,113600,113600,113600,113600,0
20241122,170600,2030071400,113600,113600,113600,113600,0
20241122,170500,2030071400,113600,113600,113600,113600,0
20241122,170400,2030071400,113600,113600,113600,113600,0
20241122,170300,2030071400,113600,113600,113600,113600,0
20241122,170200,2030071400,113600,113600,113600,113600,0
20241122,170100,2030071400,113600,113600,113600,113600,0
20241122,170000,2030071400,113600,113600,113600,113600,0
20241122,165900,2030071400,113600,113600,113600,113600,0
20241122,165800,2030071400,113600,113600,113600,113600,0
20241122,165700,2030071400,113600,113600,113600,113600,0
20241122,165600,2030071400,113600,113600,113600,113600,285
20241122,165500,2030071400,113600,113600,113600,113600,0
20241122,165400,2030071400,113600,113600,113600,113600,0
20241122,165300,2030071400,113600,113600,113600,113600,0
20241122,165200,2030071400,113600,113600,113600,113600,0
20241122,165100,2030071400,113600,113600,113600,113600,0
20241122,165000,2030071400,113600,113600,113600,113600,0
20241122,164900,2030071400,113600,113600,113600,113600,0
20241122,164800,2030071400,113600,113600,113600,113600,0
20241122,164700,2030071400,113600,113600,113600,113600,0
20241122,164600,2030071400,113600,113600,113600,113600,0
20241122,164500,2030071400,113600,113600,113600,113600,0
20241122,164400,2030071400,113600,113600,113600,113600,0
20241122,164300,2030071400,113600,113600,113600,113600,0
20241122,164200,2030071400,113600,113600,113600,113600,0
20241122,164100,2030071400,113600,113600,113600,113600,0
20241122,164000,2030071400,113600,113600,113600,113600,0
20241122,163900,2030071400,113600,113600,113600,113600,0
20241122,163800,2030071400,113600,113600,113600,113600,0
20241122,163700,2030071400,113600,113600,113600,113600,0
20241122,163600,2030071400,113600,113600,113600,113600,0
20241122,163500,2030071400,113600,113600,113600,113600,0
20241122,163400,2030071400,113600,113600,113600,113600,0
20241122,163300,2030071400,113600,113600,113600,113600,0
20241122,163200,2030071400,113600,113600,113600,113600,0
20241122,163100,2030071400,113600,113600,113600,113600,0
20241122,163000,2030071400,113600,113600,113600,113600,0
20241122,162900,2030071400,113600,113600,113600,113600,0
20241122,162800,2030071400,113600,113600,113600,113600,0
20241122,162700,2030071400,113600,113600,113600,113600,0
20241122,162600,2030071400,113600,113600,113600,113600,285
20241122,162500,2030071400,113600,113600,113600,113600,0
20241122,162400,2030071400,113600,113600,113600,113600,0
20241122,162300,2030071400,113600,113600,113600,113600,0
20241122,162200,2030071400,113600,113600,113600,113600,0
20241122,162100,2030071400,113600,113600,113600,113600,0
20241122,162000,2030071400,113600,113600,113600,113600,0
20241122,161900,2030071400,113600,113600,113600,113600,0
20241122,161800,2030071400,113600,113600,113600,113600,0
20241122,161700,2030071400,113600,113600,113600,113600,0
20241122,161600,2030071400,113600,113600,113600,113600,0
20241122,161500,2030071400,113600,113600,113600,113600,0
20241122,161400,2030071400,113600,113600,113600,113600,0
20241122,161300,2030071400,113600,113600,113600,113600,0
20241122,161200,2030071400,113600,113600,113600,113600,0
20241122,161100,2030071400,113600,113600,113600,113600,0
20241122,161000,2030071400,113600,113600,113600,113600,0
20241122,160900,2030071400,113600,113600,113600,113600,0
20241122,160800,2030071400,113600,113600,113600,113600,0
20241122,160700,2030071400,113600,113600,113600,113600,0
20241122,160600,2030071400,113600,113600,113600,113600,0
20241122,160500,2030071400,113600,113600,113600,113600,0
20241122,160400,2030071400,113600,113600,113600,113600,0
20241122,160300,2030071400,113600,113600,113600,113600,0
20241122,160200,2030071400,113600,113600,113600,113600,0
20241122,160100,2030071400,113600,113600,113600,113600,0
20241122,160000,2030071400,113600,113600,113600,113600,0
20241122,155900,2030071400,113600,113600,113600,113600,0
20241122,155800,2030071400,113600,113600,113600,113600,0
20241122,155700,2030071400,113600,113600,113600,113600,0
20241122,155600,2030071400,113600,113600,113600,113600,285
20241122,155500,2030071400,113600,113600,113600,113600,0
20241122,155400,2030071400,113600,113600,113600,113600,0
20241122,155300,2030071400,113600,113600,113600,113600,0
20241122,155200,2030071400,113600,113600,113600,113600,0
20241122,155100,2030071400,113600,113600,113600,113600,0
20241122,155000,2030071400,113600,113600,113600,113600,0
20241122,154900,2030071400,113600,113600,113600,113600,0
20241122,154800,2030071400,113600,113600,113600,113600,0
20241122,154700,2030071400,113600,113600,113600,113600,0
20241122,154600,2030071400,113600,113600,113600,113600,0
20241122,154500,2030071400,113600,113600,113600,113600,0
20241122,154400,2030071400,113600,113600,113600,113600,0
20241122,154300,2030071400,113600,113600,113600,113600,0
20241122,154200,2030071400,113600,113600,113600,113600,0
20241122,154100,2030071400,113600,113600,113600,113600,0
20241122,154000,2030071400,113600,113600,113600,113600,0
20241122,153900,2030071400,113600,113600,113600,113600,0
20241122,153800,2030071400,113600,113600,113600,113600,0
20241122,153700,2030071400,113600,113600,113600,113600,0
20241122,153600,2030071400,113600,113600,113600,113600,0
20241122,153500,2030071400,113600,113600,113600,113600,0
20241122,153400,2030071400,113600,113600,113600,113600,0
20241122,153300,2030071400,113600,113600,113600,113600,0
20241122,153200,2030071400,113600,113600,113600,113600,0
20241122,153100,2030071400,113600,113600,113600,113600,0
20241122,153000,2030071400,113600,113600,113600,113600,285
20241122,152900,1997695400,113700,113700,113700,113700,0
20241122,152800,1997695400,113700,113700,113700,113700,0
20241122,152700,1997695400,113700,113700,113700,113700,0
20241122,152600,1997695400,113700,113700,113700,113700,0
20241122,152500,1997695400,113700,113700,113700,113700,0
20241122,152400,1997695400,113700,113700,113700,113700,0
20241122,152300,1997695400,113700,113700,113700,113700,0
20241122,152200,1997695400,113700,113700,113700,113700,0
20241122,152100,1997695400,113700,113700,113700,113700,0
20241122,152000,1997695400,113700,113700,113700,113700,0
20241122,151900,1997695400,113700,113300,113700,113100,85
20241122,151800,1988065900,113100,113100,113300,113100,34
20241122,151700,1984218700,113200,113000,113200,113000,47
20241122,151600,1978904000,113200,112900,113200,112900,72
20241122,151500,1970773000,112900,112700,112900,112600,22
20241122,151400,1968293000,112800,112900,112900,112700,11
20241122,151300,1967052600,112800,112700,112800,112700,12
20241122,151200,1965700100,112700,112800,112800,112700,24
20241122,151100,1962993400,112600,112800,112800,112600,14
20241122,151000,1961415800,112800,112800,112800,112800,7
20241122,150900,1960626200,112800,112700,112900,112600,38
20241122,150800,1956340700,112800,112800,112800,112800,6
20241122,150700,1955663900,112700,112700,112800,112700,39
20241122,150600,1951268200,112800,112800,112800,112800,12
20241122,150500,1949914600,112800,112900,112900,112800,16
20241122,150400,1948109500,112900,112800,112900,112800,22
20241122,150300,1945626700,113000,112900,113000,112900,10
20241122,150200,1944497500,113000,113000,113000,113000,30
20241122,150100,1941107500,113100,113100,113100,113100,13
20241122,150000,1939637200,113100,112900,113200,112900,27
20241122,145900,1936585700,112800,112900,112900,112800,5
20241122,145800,1936021600,112800,112700,112800,112500,71
20241122,145700,1928025000,112900,112700,112900,112700,21
20241122,145600,1925655600,112800,112800,112800,112600,57
20241122,145500,1919229900,112800,112600,112800,112600,65
20241122,145400,1911908000,112600,112600,112800,112600,43
20241122,145300,1907061100,112500,112600,112700,112500,70
20241122,145200,1899178200,112600,112600,112600,112500,69
20241122,145100,1891415200,112500,112400,112600,112300,48
20241122,145000,1886015900,112400,112500,112800,112400,51
20241122,144900,1880277000,112300,112500,112500,112300,67
20241122,144800,1872743500,112500,112400,112500,112300,83
20241122,144700,1863414200,112400,112600,112600,112300,161
20241122,144600,1845309800,112600,112600,112700,112600,29
20241122,144500,1842044300,112600,112500,112600,112500,102
20241122,144400,1830568600,112500,112300,112500,112300,92
20241122,144300,1820233700,112300,112500,112600,112300,104
20241122,144200,1808542500,112500,112500,112500,112300,151
20241122,144100,1791572500,112500,112600,112600,112400,63
20241122,144000,1784485200,112700,112400,112700,112400,77
20241122,143900,1775825700,112400,112400,112500,112300,42
20241122,143800,1771105200,112300,112300,112500,112300,65
20241122,143700,1763797600,112400,112500,112600,112400,215
20241122,143600,1739622200,112400,112300,112500,112300,104
20241122,143500,1727938300,112400,112400,112500,112400,32
20241122,143400,1724341400,112400,112400,112400,112300,141
20241122,143300,1708497500,112600,112600,112700,112400,120
20241122,143200,1694996500,112600,112500,112600,112500,117
20241122,143100,1681833300,112600,112500,112600,112500,62
20241122,143000,1674857500,112600,112600,112700,112500,131
20241122,142900,1660115700,112600,112700,112700,112600,107
20241122,142800,1648066800,112600,112700,112700,112600,29
20241122,142700,1644799900,112600,112700,112700,112600,140
20241122,142600,1629034800,112700,112700,112800,112600,50
20241122,142500,1623399900,112700,112800,112800,112700,87
20241122,142400,1613594200,112800,112800,113000,112800,92
20241122,142300,1603215200,112800,112900,112900,112800,81
20241122,142200,1594077000,112800,112900,112900,112800,54
20241122,142100,1587985100,112800,112800,113000,112800,78
20241122,142000,1579186000,112800,112800,112900,112800,49
20241122,141900,1573657000,112800,112900,113000,112800,51
20241122,141800,1567902600,112800,112800,112800,112800,137
20241122,141700,1552449000,112800,112900,112900,112800,54
20241122,141600,1546356800,112800,112900,112900,112800,88
20241122,141500,1536425300,112900,112900,112900,112800,20
20241122,141400,1534167400,112800,112800,112900,112800,85
20241122,141300,1524579200,112800,113000,113000,112800,206
20241122,141200,1501336200,113100,112800,113100,112800,68
20241122,141100,1493663300,112900,112800,113000,112800,7
20241122,141000,1492873400,112800,112800,113100,112800,73
20241122,140900,1484631900,112800,113000,113200,112800,342
20241122,140800,1446025400,113100,113200,113200,113000,11
20241122,140700,1444781100,113000,113000,113000,113000,14
20241122,140600,1443199100,113000,113100,113100,113000,20
20241122,140500,1440938000,113100,113200,113200,113100,10
20241122,140400,1439806300,113100,113200,113200,113100,21
20241122,140300,1437430300,113200,113100,113200,113100,12
20241122,140200,1436072200,113100,113100,113200,113100,25
20241122,140100,1433243800,113200,113100,113200,113000,20
20241122,140000,1430981800,113000,113000,113000,113000,13
20241122,135900,1429512800,113000,113000,113100,113000,259
20241122,135800,1400224100,113000,113100,113100,113000,18
20241122,135700,1398188700,113100,113100,113100,113100,14
20241122,135600,1396605300,113200,113100,113200,113100,10
20241122,135500,1395473400,113100,113100,113300,113100,25
20241122,135400,1392643800,113100,113200,113200,113100,25
20241122,135300,1389815700,113100,113100,113200,113000,20
20241122,135200,1387554000,113000,113200,113200,113000,11
20241122,135100,1386309600,113000,113000,113300,113000,86
20241122,135000,1376577000,113100,113000,113100,113000,17
20241122,134900,1374654800,113000,113100,113100,113000,12
20241122,134800,1373298100,113000,113100,113100,113000,107
20241122,134700,1361200700,113100,113100,113100,113100,6
20241122,134600,1360522100,113200,113200,113200,113100,37
20241122,134500,1356334800,113200,113100,113200,113100,3
20241122,134400,1355995300,113100,113200,113300,113100,22
20241122,134300,1353504900,113200,113300,113300,113200,12
20241122,134200,1352146300,113400,113200,113400,113200,17
20241122,134100,1350220100,113300,113200,113300,113200,21
20241122,134000,1347841900,113300,113400,113500,113300,16
20241122,133900,1346028600,113400,113200,113400,113200,4
20241122,133800,1345575200,113200,113300,113500,113200,43
20241122,133700,1340701700,113300,113400,113500,113300,34
20241122,133600,1336847600,113300,113300,113300,113300,12
20241122,133500,1335488000,113200,113400,113500,113200,33
20241122,133400,1331746600,113400,113300,113400,113200,19
20241122,133300,1329594300,113200,113400,113400,113200,11
20241122,133200,1328348300,113400,113200,113500,113200,14
20241122,133100,1326760900,113200,113500,113500,113200,21
20241122,133000,1324379500,113500,113400,113500,113400,11
20241122,132900,1323131100,113300,113600,113600,113200,34
20241122,132800,1319280100,113300,113600,113600,113300,10
20241122,132700,1318145000,113300,113300,113600,113300,24
20241122,132600,1315421300,113300,113300,113400,113300,49
20241122,132500,1309868500,113300,113400,113400,113300,26
20241122,132400,1306920800,113400,113400,113500,113400,17
20241122,132300,1304992300,113400,113400,113500,113400,8
20241122,132200,1304084900,113300,113400,113400,113300,18
20241122,132100,1302045100,113500,113400,113500,113400,8
20241122,132000,1301137200,113400,113500,113600,113400,20
20241122,131900,1298867200,113500,113500,113500,113500,9
20241122,131800,1297845700,113500,113300,113500,113300,20
20241122,131700,1295577800,113300,113400,113400,113300,64
20241122,131600,1288321400,113400,113500,113500,113400,13
20241122,131500,1286846500,113300,113500,113500,113300,32
20241122,131400,1283220000,113500,113600,113700,113500,17
20241122,131300,1281288200,113600,113300,113600,113300,13
20241122,131200,1279813600,113400,113500,113500,113400,10
20241122,131100,1278679100,113500,113400,113500,113300,8
20241122,131000,1277772000,113300,113400,113500,113300,28
20241122,130900,1274596700,113500,113500,113500,113500,9
20241122,130800,1273575200,113500,113500,113500,113400,8
20241122,130700,1272667300,113500,113500,113500,113500,16
20241122,130600,1270851300,113300,113300,113500,113300,12
20241122,130500,1269490500,113300,113500,113500,113300,23
20241122,130400,1266882500,113500,113300,113500,113300,23
20241122,130300,1264276000,113500,113400,113500,113300,25
20241122,130200,1261440300,113400,113600,113600,113400,8
20241122,130100,1260531700,113400,113400,113700,113300,17
20241122,130000,1258603100,113400,113500,113500,113300,15
20241122,125900,1256902100,113400,113500,113500,113400,15
20241122,125800,1255200300,113400,113500,113500,113400,13
20241122,125700,1253725800,113500,113500,113500,113500,5
20241122,125600,1253158300,113400,113500,113500,113400,30
20241122,125500,1249754400,113500,113500,113500,113400,9
20241122,125400,1248733100,113500,113500,113500,113400,11
20241122,125300,1247485200,113500,113500,113600,113400,32
20241122,125200,1243854000,113500,113700,113700,113400,27
20241122,125100,1240788700,113500,113800,113800,113500,6
20241122,125000,1240107400,113500,113500,113700,113500,18
20241122,124900,1238062900,113600,113500,113600,113500,14
20241122,124800,1236472800,113500,113500,113500,113500,128
20241122,124700,1221944800,113700,113500,113700,113500,16
20241122,124600,1220127400,113600,113600,113600,113600,16
20241122,124500,1218309800,113600,113600,113700,113600,16
20241122,124400,1216491500,113600,113600,113600,113500,14
20241122,124300,1214901600,113600,113600,113600,113500,17
20241122,124200,1212971100,113500,113600,113700,113500,40
20241122,124100,1208427700,113600,113600,113600,113500,22
20241122,124000,1205930400,113600,113600,113600,113500,14
20241122,123900,1204340600,113600,113600,113700,113600,26
20241122,123800,1201386400,113600,113500,113600,113500,8
20241122,123700,1200477700,113600,113600,113600,113600,13
20241122,123600,1199000900,113600,113500,113600,113500,28
20241122,123500,1195821500,113500,113600,113600,113500,12
20241122,123400,1194458800,113500,113600,113600,113500,24
20241122,123300,1191734400,113700,113600,113700,113600,21
20241122,123200,1189348100,113700,113600,113700,113600,15
20241122,123100,1187643500,113600,113700,113700,113500,38
20241122,123000,1183327400,113600,113700,113700,113600,8
20241122,122900,1182418500,113700,113700,113700,113600,17
20241122,122800,1180486300,113600,113900,113900,113600,19
20241122,122700,1178325300,113900,113900,113900,113900,6
20241122,122600,1177641900,113900,113600,114000,113600,17
20241122,122500,1175707400,113600,113800,113800,113600,37
20241122,122400,1171502800,113600,113700,113900,113600,38
20241122,122300,1167180800,113700,113600,113700,113600,6
20241122,122200,1166499100,113600,113700,113700,113600,29
20241122,122100,1163203400,113700,113600,113700,113600,11
20241122,122000,1161953200,113600,113600,113600,113600,28
20241122,121900,1158772400,113800,113700,113800,113600,32
20241122,121800,1155135700,113800,113700,113800,113600,16
20241122,121700,1153316100,113700,113800,113800,113700,22
20241122,121600,1150813500,113700,113700,113700,113700,1
20241122,121500,1150699800,113700,113800,113800,113700,19
20241122,121400,1148538700,113900,113700,113900,113700,15
20241122,121300,1146831700,113700,113800,113800,113700,10
20241122,121200,1145694400,113800,113800,113800,113700,15
20241122,121100,1143987500,113700,113700,113800,113700,17
20241122,121000,1142053900,113800,113800,113800,113700,17
20241122,120900,1140120100,113700,113900,113900,113700,29
20241122,120800,1136822400,113900,113700,113900,113700,23
20241122,120700,1134205300,113800,113900,113900,113700,15
20241122,120600,1132498000,113800,113900,113900,113800,16
20241122,120500,1130677100,114000,113900,114000,113900,11
20241122,120400,1129423600,113800,114000,114000,113800,63
20241122,120300,1122247800,114000,113900,114000,113800,21
20241122,120200,1119856200,113900,113800,113900,113800,13
20241122,120100,1118376500,113900,113900,113900,113900,7
20241122,120000,1117579200,113700,113900,113900,113700,29
20241122,115900,1114278200,113900,113700,113900,113600,17
20241122,115800,1112344700,113800,113900,113900,113700,47
20241122,115700,1106998700,114000,113700,114000,113700,12
20241122,115600,1105632200,113900,114200,114200,113700,17
20241122,115500,1103696500,114200,113900,114200,113700,23
20241122,115400,1101075400,113900,113900,113900,113800,25
20241122,115300,1098228100,113800,113600,113800,113600,29
20241122,115200,1094930300,113600,113800,113800,113600,5
20241122,115100,1094361700,113800,113800,113800,113600,33
20241122,115000,1090609400,113800,113600,113800,113600,2
20241122,114900,1090382000,113600,113800,113800,113600,11
20241122,114800,1089131200,113800,113600,113800,113600,18
20241122,114700,1087085000,113600,113700,113800,113600,54
20241122,114600,1080947300,113700,113900,114100,113700,44
20241122,114500,1075937100,113900,114100,114300,113900,9
20241122,114400,1074910600,114100,113800,114100,113600,23
20241122,114300,1072292200,113900,113900,113900,113900,7
20241122,114200,1071494900,113700,113900,113900,113700,16
20241122,114100,1069674700,113900,113900,113900,113900,16
20241122,114000,1067852300,114000,113800,114000,113800,14
20241122,113900,1066258000,113900,114000,114000,113900,18
20241122,113800,1064206900,113900,113900,113900,113600,114
20241122,113700,1051224100,113800,113500,113900,113500,133
20241122,113600,1036081400,113800,113700,113900,113500,65
20241122,113500,1028695100,113800,113600,113800,113600,8
20241122,113400,1027785000,113700,113800,113800,113600,12
20241122,113300,1026420400,113500,113500,113800,113500,22
20241122,113200,1023920100,113500,113500,113700,113500,18
20241122,113100,1021875100,113500,113700,113700,113500,17
20241122,113000,1019945000,113700,113500,113700,113500,15
20241122,112900,1018240800,113600,113700,113700,113600,30
20241122,112800,1014831600,113600,113600,113600,113600,5
20241122,112700,1014263600,113700,113600,113700,113500,27
20241122,112600,1011196200,113600,113500,113600,113500,12
20241122,112500,1009833700,113500,113600,113700,113500,62
20241122,112400,1002791900,113700,113700,113700,113700,0
20241122,112300,1002791900,113700,113600,113700,113600,51
20241122,112200,996997500,113600,113600,113700,113600,43
20241122,112100,992111900,113700,113800,113800,113600,15
20241122,112000,990406900,113800,113700,113800,113600,22
20241122,111900,987905300,113700,113700,113800,113700,13
20241122,111800,986426500,113700,113600,113800,113600,22
20241122,111700,983924300,113600,113600,113700,113600,20
20241122,111600,981651900,113600,113500,113600,113500,12
20241122,111500,980289700,113700,113600,113700,113500,14
20241122,111400,978699000,113500,113700,113700,113500,67
20241122,111300,971093500,113700,113600,113700,113500,16
20241122,111200,969275500,113600,113500,113600,113500,12
20241122,111100,967913200,113400,113500,113500,113400,7
20241122,111000,967118800,113500,113500,113600,113300,51
20241122,110900,961333300,113400,113200,113400,113200,14
20241122,110800,959747700,113200,113100,113400,113100,21
20241122,110700,957367300,113100,113400,113400,113100,14
20241122,110600,955782100,113400,113400,113500,113300,31
20241122,110500,952266600,113500,113400,113600,113400,18
20241122,110400,950223900,113400,113400,113600,113100,20
20241122,110300,947956900,113100,113300,113400,113000,76
20241122,110200,939353700,113700,113600,113700,113600,21
20241122,110100,936967000,113100,113600,113600,113100,13
20241122,110000,935492800,113000,113800,113800,113000,58
20241122,105900,928894000,113800,113100,113900,113100,156
20241122,105800,911142600,113800,113600,113800,112800,938
20241122,105700,805028800,113600,113900,113900,113600,13
20241122,105600,803549600,113900,113500,113900,113500,29
20241122,105500,800254100,113900,113900,113900,113500,14
20241122,105400,798661100,113900,113500,113900,113500,16
20241122,105300,796839200,113500,113500,113500,113500,90
20241122,105200,786624200,113500,114100,114200,113500,110
20241122,105100,774100100,114100,113700,114100,113700,56
20241122,105000,767714300,113600,113600,113900,113600,16
20241122,104900,765894700,114000,113900,114000,113900,33
20241122,104800,762135300,113900,113700,113900,113600,45
20241122,104700,757015900,113700,113500,113700,113500,21
20241122,104600,754630700,113500,113700,113700,113500,85
20241122,104500,744975100,113800,113700,113800,113600,43
20241122,104400,740086000,113700,113800,113800,113700,25
20241122,104300,737241500,113800,113800,113800,113800,6
20241122,104200,736558700,113800,113700,113800,113700,2
20241122,104100,736331200,113600,114100,114100,113600,102
20241122,104000,724724500,114000,114000,114200,114000,9
20241122,103900,723697100,114100,114000,114100,114000,14
20241122,103800,722101000,114000,113700,114000,113600,18
20241122,103700,720053200,113800,113800,113800,113700,32
20241122,103600,716412400,113800,113800,113900,113800,6
20241122,103500,715729500,113900,113900,113900,113800,16
20241122,103400,713907800,113900,114000,114100,113900,24
20241122,103300,711172300,114000,113900,114100,113900,21
20241122,103200,708778100,113900,114000,114000,113900,34
20241122,103100,704904600,114100,113900,114100,113900,15
20241122,103000,703194500,113900,114100,114100,113700,115
20241122,102900,690092200,114200,114100,114200,114100,6
20241122,102800,689407200,114100,113700,114100,113700,44
20241122,102700,684392000,113700,113800,114000,113600,66
20241122,102600,676874500,113700,113600,113700,113300,76
20241122,102500,668238200,113400,113300,113400,113200,56
20241122,102400,661889400,113300,113100,113300,113100,19
20241122,102300,659738800,113300,113200,113300,113100,14
20241122,102200,658153900,113000,113200,113200,113000,25
20241122,102100,655327300,113100,113000,113100,113000,10
20241122,102000,654196700,113100,113000,113300,113000,25
20241122,101900,651370100,113000,113100,113200,113000,116
20241122,101800,638257300,113100,113100,113100,113100,11
20241122,101700,637013200,113400,113100,113400,113000,29
20241122,101600,633730700,113000,112900,113100,112900,14
20241122,101500,632148700,112900,113000,113000,112900,16
20241122,101400,630340900,112900,112900,113100,112900,10
20241122,101300,629210900,112900,113000,113000,112900,131
20241122,101200,614420600,113000,112900,113000,112900,6
20241122,101100,613743100,113000,113000,113000,112900,56
20241122,101000,607420100,113100,113400,113400,113100,3
20241122,100900,607080500,112900,112600,112900,112600,45
20241122,100800,602007800,112600,112700,112700,112600,142
20241122,100700,586018300,112700,112700,112700,112700,21
20241122,100600,583651600,112600,112600,112700,112600,134
20241122,100500,568551400,112700,112700,112700,112600,21
20241122,100400,566185200,112700,112700,112700,112600,495
20241122,100300,510400500,112600,112600,112600,112500,56
20241122,100200,504095500,112600,112600,112600,112500,34
20241122,100100,500268800,112500,112600,112700,112500,121
20241122,100000,486644300,112600,112600,112700,112600,62
20241122,095900,479663000,112600,112600,112700,112600,22
20241122,095800,477185700,112600,112700,112700,112600,388
20241122,095700,433459500,112800,112800,112800,112600,134
20241122,095600,418362200,112700,112700,112800,112600,96
20241122,095500,407536500,112600,112500,112600,112500,17
20241122,095400,405623800,112500,112600,112700,112500,135
20241122,095300,390422200,112600,112600,112600,112600,24
20241122,095200,387719800,112600,112700,112700,112600,12
20241122,095100,386367600,112600,112700,112800,112600,182
20241122,095000,365847400,112700,112700,112700,112600,64
20241122,094900,358637700,112800,112900,112900,112800,77
20241122,094800,349950000,112800,112900,112900,112800,12
20241122,094700,348595700,112900,112800,113100,112700,34
20241122,094600,344757100,112900,113100,113100,112700,234
20241122,094500,318329100,113100,113100,113200,113100,35
20241122,094400,314370300,113200,113300,113300,113200,59
20241122,094300,307689100,113300,113400,113400,113300,23
20241122,094200,305081500,113400,113300,113400,113300,29
20241122,094100,301793800,113400,113200,113400,113200,15
20241122,094000,300093800,113200,113100,113200,113100,55
20241122,093900,293869800,113200,113100,113200,113100,15
20241122,093800,292172800,113000,113000,113000,112800,102
20241122,093700,280651900,112800,112600,113000,112600,51
20241122,093600,274900200,112600,113000,113200,112600,203
20241122,093500,252012900,113100,113600,113700,113000,280
20241122,093400,220259300,113600,113700,113800,113600,80
20241122,093300,211163600,113800,113700,113800,113700,4
20241122,093200,210708700,113800,113800,113800,113700,44
20241122,093100,205701900,113900,113700,113900,113700,21
20241122,093000,203312800,113800,113800,113800,113700,52
20241122,092900,197398800,113800,113800,113800,113800,13
20241122,092800,195919400,113900,113800,113900,113800,15
20241122,092700,194211600,113800,113800,113800,113800,37
20241122,092600,190001000,113800,113800,113900,113800,17
20241122,092500,188065300,113800,113600,113900,113600,55
20241122,092400,181807800,113800,113900,113900,113500,276
20241122,092300,150429400,113900,113900,113900,113900,54
20241122,092200,144278800,113900,113900,114000,113900,11
20241122,092100,143025600,113900,113900,114000,113800,117
20241122,092000,129701100,113900,113900,113900,113800,21
20241122,091900,127309300,113800,113900,114000,113800,30
20241122,091800,123892500,113900,113700,114100,113700,131
20241122,091700,108962400,113800,113700,113800,113700,19
20241122,091600,106802000,113700,113800,114000,113700,83
20241122,091500,97361600,113900,114100,114100,113900,113
20241122,091400,84482200,114000,114100,114100,114000,91
20241122,091300,74108100,114100,114200,114200,114100,34
20241122,091200,70228200,114200,114200,114500,114100,25
20241122,091100,67372400,114500,114400,114500,114000,29
20241122,091000,64059900,114500,115000,115000,114400,88
20241122,090900,53976100,114800,115000,115000,114800,110
20241122,090800,41340100,114900,115100,115100,114900,79
20241122,090700,32256000,115100,115100,115300,115100,5
20241122,090600,31679900,115100,114900,115700,114900,33
20241122,090500,27882200,114800,115000,115000,114800,10
20241122,090400,26732700,115100,115200,115200,115100,100
20241122,090300,15221800,115100,115200,115200,115100,27
20241122,090200,12112100,115200,115200,115200,115200,1
20241122,090100,11996900,115200,115200,115200,115100,57
20241122,090000,5433300,115100,116400,116400,115100,47