KissMeData/005180/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,184400,1193346300,57900,57900,57900,57900,245
20231124,184300,1193346300,57900,57900,57900,57900,0
20231124,184200,1193346300,57900,57900,57900,57900,0
20231124,184100,1193346300,57900,57900,57900,57900,0
20231124,184000,1193346300,57900,57900,57900,57900,0
20231124,183900,1193346300,57900,57900,57900,57900,0
20231124,183800,1193346300,57900,57900,57900,57900,0
20231124,183700,1193346300,57900,57900,57900,57900,0
20231124,183600,1193346300,57900,57900,57900,57900,0
20231124,183500,1193346300,57900,57900,57900,57900,0
20231124,183400,1193346300,57900,57900,57900,57900,0
20231124,183300,1193346300,57900,57900,57900,57900,0
20231124,183200,1193346300,57900,57900,57900,57900,0
20231124,183100,1193346300,57900,57900,57900,57900,0
20231124,183000,1193346300,57900,57900,57900,57900,0
20231124,182900,1193346300,57900,57900,57900,57900,0
20231124,182800,1193346300,57900,57900,57900,57900,0
20231124,182700,1193346300,57900,57900,57900,57900,0
20231124,182600,1193346300,57900,57900,57900,57900,0
20231124,182500,1193346300,57900,57900,57900,57900,0
20231124,182400,1193346300,57900,57900,57900,57900,0
20231124,182300,1193346300,57900,57900,57900,57900,0
20231124,182200,1193346300,57900,57900,57900,57900,0
20231124,182100,1193346300,57900,57900,57900,57900,0
20231124,182000,1193346300,57900,57900,57900,57900,0
20231124,181900,1193346300,57900,57900,57900,57900,0
20231124,181800,1193346300,57900,57900,57900,57900,0
20231124,181700,1193346300,57900,57900,57900,57900,0
20231124,181600,1193346300,57900,57900,57900,57900,0
20231124,181500,1193346300,57900,57900,57900,57900,0
20231124,181400,1193346300,57900,57900,57900,57900,245
20231124,181300,1193346300,57900,57900,57900,57900,0
20231124,181200,1193346300,57900,57900,57900,57900,0
20231124,181100,1193346300,57900,57900,57900,57900,0
20231124,181000,1193346300,57900,57900,57900,57900,0
20231124,180900,1193346300,57900,57900,57900,57900,0
20231124,180800,1193346300,57900,57900,57900,57900,0
20231124,180700,1193346300,57900,57900,57900,57900,0
20231124,180600,1193346300,57900,57900,57900,57900,0
20231124,180500,1193346300,57900,57900,57900,57900,0
20231124,180400,1193346300,57900,57900,57900,57900,0
20231124,180300,1193346300,57900,57900,57900,57900,0
20231124,180200,1193346300,57900,57900,57900,57900,0
20231124,180100,1193346300,57900,57900,57900,57900,0
20231124,180000,1193346300,57900,57900,57900,57900,0
20231124,175900,1193346300,57900,57900,57900,57900,0
20231124,175800,1193346300,57900,57900,57900,57900,0
20231124,175700,1193346300,57900,57900,57900,57900,0
20231124,175600,1193346300,57900,57900,57900,57900,0
20231124,175500,1193346300,57900,57900,57900,57900,0
20231124,175400,1193346300,57900,57900,57900,57900,0
20231124,175300,1193346300,57900,57900,57900,57900,0
20231124,175200,1193346300,57900,57900,57900,57900,0
20231124,175100,1193346300,57900,57900,57900,57900,0
20231124,175000,1193346300,57900,57900,57900,57900,0
20231124,174900,1193346300,57900,57900,57900,57900,0
20231124,174800,1193346300,57900,57900,57900,57900,0
20231124,174700,1193346300,57900,57900,57900,57900,0
20231124,174600,1193346300,57900,57900,57900,57900,0
20231124,174500,1193346300,57900,57900,57900,57900,0
20231124,174400,1193346300,57900,57900,57900,57900,245
20231124,174300,1193346300,57900,57900,57900,57900,0
20231124,174200,1193346300,57900,57900,57900,57900,0
20231124,174100,1193346300,57900,57900,57900,57900,0
20231124,174000,1193346300,57900,57900,57900,57900,0
20231124,173900,1193346300,57900,57900,57900,57900,0
20231124,173800,1193346300,57900,57900,57900,57900,0
20231124,173700,1193346300,57900,57900,57900,57900,0
20231124,173600,1193346300,57900,57900,57900,57900,0
20231124,173500,1193346300,57900,57900,57900,57900,0
20231124,173400,1193346300,57900,57900,57900,57900,0
20231124,173300,1193346300,57900,57900,57900,57900,0
20231124,173200,1193346300,57900,57900,57900,57900,0
20231124,173100,1193346300,57900,57900,57900,57900,0
20231124,173000,1193346300,57900,57900,57900,57900,0
20231124,172900,1193346300,57900,57900,57900,57900,0
20231124,172800,1193346300,57900,57900,57900,57900,0
20231124,172700,1193346300,57900,57900,57900,57900,0
20231124,172600,1193346300,57900,57900,57900,57900,0
20231124,172500,1193346300,57900,57900,57900,57900,0
20231124,172400,1193346300,57900,57900,57900,57900,0
20231124,172300,1193346300,57900,57900,57900,57900,0
20231124,172200,1193346300,57900,57900,57900,57900,0
20231124,172100,1193346300,57900,57900,57900,57900,0
20231124,172000,1193346300,57900,57900,57900,57900,0
20231124,171900,1193346300,57900,57900,57900,57900,0
20231124,171800,1193346300,57900,57900,57900,57900,0
20231124,171700,1193346300,57900,57900,57900,57900,0
20231124,171600,1193346300,57900,57900,57900,57900,0
20231124,171500,1193346300,57900,57900,57900,57900,0
20231124,171400,1193346300,57900,57900,57900,57900,245
20231124,171300,1193346300,57900,57900,57900,57900,0
20231124,171200,1193346300,57900,57900,57900,57900,0
20231124,171100,1193346300,57900,57900,57900,57900,0
20231124,171000,1193346300,57900,57900,57900,57900,0
20231124,170900,1193346300,57900,57900,57900,57900,0
20231124,170800,1193346300,57900,57900,57900,57900,0
20231124,170700,1193346300,57900,57900,57900,57900,0
20231124,170600,1193346300,57900,57900,57900,57900,0
20231124,170500,1193346300,57900,57900,57900,57900,0
20231124,170400,1193346300,57900,57900,57900,57900,0
20231124,170300,1193346300,57900,57900,57900,57900,0
20231124,170200,1193346300,57900,57900,57900,57900,0
20231124,170100,1193346300,57900,57900,57900,57900,0
20231124,170000,1193346300,57900,57900,57900,57900,0
20231124,165900,1193346300,57900,57900,57900,57900,0
20231124,165800,1193346300,57900,57900,57900,57900,0
20231124,165700,1193346300,57900,57900,57900,57900,0
20231124,165600,1193346300,57900,57900,57900,57900,0
20231124,165500,1193346300,57900,57900,57900,57900,0
20231124,165400,1193346300,57900,57900,57900,57900,0
20231124,165300,1193346300,57900,57900,57900,57900,0
20231124,165200,1193346300,57900,57900,57900,57900,0
20231124,165100,1193346300,57900,57900,57900,57900,0
20231124,165000,1193346300,57900,57900,57900,57900,0
20231124,164900,1193346300,57900,57900,57900,57900,0
20231124,164800,1193346300,57900,57900,57900,57900,0
20231124,164700,1193346300,57900,57900,57900,57900,0
20231124,164600,1193346300,57900,57900,57900,57900,0
20231124,164500,1193346300,57900,57900,57900,57900,0
20231124,164400,1193346300,57900,57900,57900,57900,245
20231124,164300,1193346300,57900,57900,57900,57900,0
20231124,164200,1193346300,57900,57900,57900,57900,0
20231124,164100,1193346300,57900,57900,57900,57900,0
20231124,164000,1193346300,57900,57900,57900,57900,0
20231124,163900,1193346300,57900,57900,57900,57900,0
20231124,163800,1193346300,57900,57900,57900,57900,0
20231124,163700,1193346300,57900,57900,57900,57900,0
20231124,163600,1193346300,57900,57900,57900,57900,0
20231124,163500,1193346300,57900,57900,57900,57900,0
20231124,163400,1193346300,57900,57900,57900,57900,0
20231124,163300,1193346300,57900,57900,57900,57900,0
20231124,163200,1193346300,57900,57900,57900,57900,0
20231124,163100,1193346300,57900,57900,57900,57900,0
20231124,163000,1193346300,57900,57900,57900,57900,0
20231124,162900,1193346300,57900,57900,57900,57900,0
20231124,162800,1193346300,57900,57900,57900,57900,0
20231124,162700,1193346300,57900,57900,57900,57900,0
20231124,162600,1193346300,57900,57900,57900,57900,0
20231124,162500,1193346300,57900,57900,57900,57900,0
20231124,162400,1193346300,57900,57900,57900,57900,0
20231124,162300,1193346300,57900,57900,57900,57900,0
20231124,162200,1193346300,57900,57900,57900,57900,0
20231124,162100,1193346300,57900,57900,57900,57900,0
20231124,162000,1193346300,57900,57900,57900,57900,0
20231124,161900,1193346300,57900,57900,57900,57900,0
20231124,161800,1193346300,57900,57900,57900,57900,0
20231124,161700,1193346300,57900,57900,57900,57900,0
20231124,161600,1193346300,57900,57900,57900,57900,0
20231124,161500,1193346300,57900,57900,57900,57900,0
20231124,161400,1193346300,57900,57900,57900,57900,245
20231124,161300,1193346300,57900,57900,57900,57900,0
20231124,161200,1193346300,57900,57900,57900,57900,0
20231124,161100,1193346300,57900,57900,57900,57900,0
20231124,161000,1193346300,57900,57900,57900,57900,0
20231124,160900,1193346300,57900,57900,57900,57900,0
20231124,160800,1193346300,57900,57900,57900,57900,0
20231124,160700,1193346300,57900,57900,57900,57900,0
20231124,160600,1193346300,57900,57900,57900,57900,0
20231124,160500,1193346300,57900,57900,57900,57900,0
20231124,160400,1193346300,57900,57900,57900,57900,0
20231124,160300,1193346300,57900,57900,57900,57900,0
20231124,160200,1193346300,57900,57900,57900,57900,0
20231124,160100,1193346300,57900,57900,57900,57900,0
20231124,160000,1193346300,57900,57900,57900,57900,0
20231124,155900,1193346300,57900,57900,57900,57900,0
20231124,155800,1193346300,57900,57900,57900,57900,0
20231124,155700,1193346300,57900,57900,57900,57900,0
20231124,155600,1193346300,57900,57900,57900,57900,0
20231124,155500,1193346300,57900,57900,57900,57900,0
20231124,155400,1193346300,57900,57900,57900,57900,0
20231124,155300,1193346300,57900,57900,57900,57900,0
20231124,155200,1193346300,57900,57900,57900,57900,0
20231124,155100,1193346300,57900,57900,57900,57900,0
20231124,155000,1193346300,57900,57900,57900,57900,0
20231124,154900,1193346300,57900,57900,57900,57900,0
20231124,154800,1193346300,57900,57900,57900,57900,0
20231124,154700,1193346300,57900,57900,57900,57900,0
20231124,154600,1193346300,57900,57900,57900,57900,0
20231124,154500,1193346300,57900,57900,57900,57900,0
20231124,154400,1193346300,57900,57900,57900,57900,245
20231124,154300,1193346300,57900,57900,57900,57900,0
20231124,154200,1193346300,57900,57900,57900,57900,0
20231124,154100,1193346300,57900,57900,57900,57900,0
20231124,154000,1193346300,57900,57900,57900,57900,0
20231124,153900,1193346300,57900,57900,57900,57900,0
20231124,153800,1193346300,57900,57900,57900,57900,0
20231124,153700,1193346300,57900,57900,57900,57900,0
20231124,153600,1193346300,57900,57900,57900,57900,0
20231124,153500,1193346300,57900,57900,57900,57900,0
20231124,153400,1193346300,57900,57900,57900,57900,0
20231124,153300,1193346300,57900,57900,57900,57900,0
20231124,153200,1193346300,57900,57900,57900,57900,0
20231124,153100,1193346300,57900,57900,57900,57900,0
20231124,153000,1193346300,57900,57900,57900,57900,245
20231124,152900,1179160800,57900,57900,57900,57900,0
20231124,152800,1179160800,57900,57900,57900,57900,0
20231124,152700,1179160800,57900,57900,57900,57900,0
20231124,152600,1179160800,57900,57900,57900,57900,0
20231124,152500,1179160800,57900,57900,57900,57900,0
20231124,152400,1179160800,57900,57900,57900,57900,0
20231124,152300,1179160800,57900,57900,57900,57900,0
20231124,152200,1179160800,57900,57900,57900,57900,0
20231124,152100,1179160800,57900,57900,57900,57900,0
20231124,152000,1179160800,57900,57900,57900,57900,0
20231124,151900,1179160800,57900,57900,57900,57800,56
20231124,151800,1175919400,57900,57900,57900,57800,16
20231124,151700,1174993200,57700,57700,57700,57700,24
20231124,151600,1173608400,57900,57900,57900,57900,13
20231124,151500,1172855700,57800,57900,57900,57800,154
20231124,151400,1163951500,57900,57800,57900,57800,394
20231124,151300,1141178100,57800,57800,57800,57800,19
20231124,151200,1140079900,57800,57800,57800,57800,11
20231124,151100,1139444100,57800,57800,57800,57800,21
20231124,151000,1138230300,57800,57800,57800,57800,22
20231124,150900,1136958700,57700,57700,57700,57700,71
20231124,150800,1132862000,57700,57700,57700,57600,5
20231124,150700,1132573600,57700,57700,57700,57700,26
20231124,150600,1131073400,57700,57700,57700,57700,4
20231124,150500,1130842600,57700,57700,57700,57700,14
20231124,150400,1130034800,57700,57700,57700,57700,12
20231124,150300,1129342400,57600,57600,57600,57600,6
20231124,150200,1128996800,57700,57700,57700,57700,80
20231124,150100,1124380800,57700,57700,57700,57700,72
20231124,150000,1120226400,57800,57700,57800,57700,7
20231124,145900,1119821900,57800,57700,57800,57700,9
20231124,145800,1119301800,57800,57800,57800,57700,18
20231124,145700,1118262400,57800,57700,57800,57700,11
20231124,145600,1117626700,57800,57800,57800,57800,21
20231124,145500,1116412900,57800,57800,57800,57700,117
20231124,145400,1109659400,57800,57800,57800,57800,10
20231124,145300,1109081400,57800,57800,57800,57800,23
20231124,145200,1107752000,57800,57800,57800,57800,28
20231124,145100,1106133600,57800,57800,57800,57800,40
20231124,145000,1103821600,57800,57700,57800,57700,3
20231124,144900,1103648300,57800,57800,57800,57800,32
20231124,144800,1101798700,57800,57700,57800,57700,5
20231124,144700,1101509800,57800,57800,57800,57800,10
20231124,144600,1100931800,57800,57800,57800,57800,2
20231124,144500,1100816200,57800,57800,57800,57800,29
20231124,144400,1099140000,57800,57800,57800,57800,20
20231124,144300,1097984000,57800,57800,57800,57800,32
20231124,144200,1096134400,57800,57800,57800,57800,20
20231124,144100,1094978400,57800,57800,57800,57800,0
20231124,144000,1094978400,57800,57700,57800,57700,28
20231124,143900,1093360500,57800,57800,57800,57800,12
20231124,143800,1092666900,57900,57700,57900,57700,7
20231124,143700,1092261800,57900,57900,57900,57900,0
20231124,143600,1092261800,57900,57900,57900,57900,6
20231124,143500,1091914400,57700,57800,57800,57700,500
20231124,143400,1063051600,58000,57900,58000,57900,77
20231124,143300,1058588700,57900,57900,57900,57900,14
20231124,143200,1057778100,57800,57800,57800,57800,19
20231124,143100,1056679900,58000,57900,58000,57900,27
20231124,143000,1055116000,57900,57900,57900,57900,83
20231124,142900,1050310300,57900,57900,58000,57900,9
20231124,142800,1049788600,58000,58000,58000,58000,16
20231124,142700,1048860600,58000,57900,58000,57900,16
20231124,142600,1047933600,57900,57900,57900,57900,8
20231124,142500,1047470400,57900,57900,57900,57900,41
20231124,142400,1045096500,57900,57900,57900,57900,5
20231124,142300,1044807000,57800,57900,57900,57800,82
20231124,142200,1040059300,58000,57900,58000,57900,109
20231124,142100,1033747300,57900,58000,58000,57900,128
20231124,142000,1026334400,58000,58000,58000,58000,22
20231124,141900,1025058400,58000,58000,58000,58000,2
20231124,141800,1024942400,58000,58000,58000,58000,18
20231124,141700,1023898400,58000,58000,58000,58000,3
20231124,141600,1023724400,58000,57900,58000,57900,7
20231124,141500,1023318500,57900,57900,57900,57900,135
20231124,141400,1015502000,57900,57900,57900,57900,14
20231124,141300,1014691400,57900,57900,57900,57900,5
20231124,141200,1014401900,57900,57900,57900,57900,12
20231124,141100,1013707100,57900,57900,57900,57900,13
20231124,141000,1012954400,57800,57800,57800,57800,0
20231124,140900,1012954400,57800,57900,57900,57800,76
20231124,140800,1008559000,57900,57900,57900,57900,203
20231124,140700,996805300,58000,57900,58000,57900,21
20231124,140600,995588700,58000,58000,58000,58000,26
20231124,140500,994080700,58000,58000,58000,58000,27
20231124,140400,992514700,58000,58000,58000,58000,18
20231124,140300,991470700,58000,58000,58000,58000,7
20231124,140200,991064700,58000,58000,58000,58000,43
20231124,140100,988570700,58000,58000,58000,58000,24
20231124,140000,987178700,58000,58000,58000,58000,8
20231124,135900,986714700,58000,58000,58000,58000,27
20231124,135800,985148700,58000,58000,58000,58000,20
20231124,135700,983988700,58000,57900,58000,57900,13
20231124,135600,983234800,58000,58000,58000,58000,18
20231124,135500,982190800,58000,58000,58000,58000,88
20231124,135400,977086800,58000,58000,58000,58000,47
20231124,135300,974360800,58000,58000,58000,58000,59
20231124,135200,970938800,58000,58000,58000,58000,156
20231124,135100,961890800,58000,57900,58000,57900,229
20231124,135000,948613900,58000,58000,58000,58000,28
20231124,134900,946989900,57900,57900,58000,57900,61
20231124,134800,943454900,57900,57900,57900,57900,10
20231124,134700,942875900,58000,58000,58000,58000,33
20231124,134600,940961900,58000,58000,58000,58000,9
20231124,134500,940439900,58000,57900,58000,57900,31
20231124,134400,938644300,58000,58000,58000,58000,34
20231124,134300,936672300,58000,58000,58000,58000,29
20231124,134200,934990300,57900,58000,58000,57900,38
20231124,134100,932789500,57900,57900,57900,57900,1
20231124,134000,932731600,58000,58000,58000,57900,18
20231124,133900,931688100,58000,57900,58000,57900,20
20231124,133800,930528900,58000,57900,58000,57900,207
20231124,133700,918542900,58000,58000,58000,58000,18
20231124,133600,917498900,58000,58000,58000,58000,59
20231124,133500,914076900,58000,58000,58000,58000,10
20231124,133400,913496900,58000,57900,58000,57900,32
20231124,133300,911641300,58000,58000,58000,58000,19
20231124,133200,910539300,58000,58000,58000,58000,23
20231124,133100,909205300,57900,58000,58000,57900,47
20231124,133000,906479700,57900,58000,58000,57900,30
20231124,132900,904739900,58000,58000,58000,58000,31
20231124,132800,902941900,58000,58000,58000,57900,15
20231124,132700,902072100,58000,58000,58000,58000,27
20231124,132600,900506100,57900,58000,58000,57900,25
20231124,132500,899056700,58000,58000,58000,58000,27
20231124,132400,897490700,57900,58000,58000,57900,3
20231124,132300,897316800,58000,58000,58000,58000,19
20231124,132200,896214800,58000,58000,58000,58000,26
20231124,132100,894706800,58000,58000,58000,58000,24
20231124,132000,893314800,58000,58000,58000,58000,14
20231124,131900,892502800,58000,58000,58000,58000,16
20231124,131800,891574800,58000,58000,58000,58000,873
20231124,131700,840940800,57900,58000,58000,57900,40
20231124,131600,838622800,58000,58000,58000,58000,10
20231124,131500,838042800,58000,58000,58000,58000,11
20231124,131400,837404800,58000,57900,58000,57900,8
20231124,131300,836940900,57900,58000,58000,57900,23
20231124,131200,835607000,58000,58000,58000,57900,15
20231124,131100,834737500,58000,58000,58000,58000,7
20231124,131000,834331500,58000,57900,58000,57900,323
20231124,130900,815599000,57900,57900,57900,57900,6
20231124,130800,815251600,57800,57900,57900,57800,15
20231124,130700,814383800,57900,57900,57900,57900,29
20231124,130600,812704700,57900,57900,57900,57900,30
20231124,130500,810967700,57900,57900,57900,57900,16
20231124,130400,810041300,57900,57900,57900,57900,21
20231124,130300,808825400,57900,57900,57900,57900,40
20231124,130200,806509400,57900,57900,57900,57900,8
20231124,130100,806046200,57900,57900,57900,57900,31
20231124,130000,804251300,57900,57900,57900,57900,8
20231124,125900,803788100,57900,57900,57900,57900,13
20231124,125800,803035400,57900,57900,57900,57900,15
20231124,125700,802166900,57900,57900,57900,57900,0
20231124,125600,802166900,57900,57900,57900,57900,59
20231124,125500,798750800,57900,57900,57900,57900,12
20231124,125400,798056000,57900,57900,57900,57900,8
20231124,125300,797592800,57900,57900,57900,57900,24
20231124,125200,796203200,57800,57900,57900,57800,17
20231124,125100,795219100,57800,57800,57800,57800,8
20231124,125000,794756700,57700,57700,57700,57700,35
20231124,124900,792737200,57800,57800,57800,57800,79
20231124,124800,788171000,57700,57800,57800,57700,21
20231124,124700,786957400,57800,57800,57800,57800,14
20231124,124600,786148200,57700,57800,57800,57700,10
20231124,124500,785570400,57800,57700,57800,57700,304
20231124,124400,768003200,57800,57800,57800,57800,22
20231124,124300,766731600,57800,57700,57800,57700,7
20231124,124200,766327100,57800,57800,57800,57800,6
20231124,124100,765980300,57800,57800,57800,57800,19
20231124,124000,764882100,57800,57800,57800,57800,6
20231124,123900,764535300,57700,57700,57700,57700,50
20231124,123800,761650300,57700,57700,57800,57700,60
20231124,123700,758187700,57800,57800,57800,57800,13
20231124,123600,757436300,57800,57800,57800,57800,14
20231124,123500,756627100,57800,57800,57800,57800,0
20231124,123400,756627100,57800,57700,57800,57700,6
20231124,123300,756280400,57700,57700,57700,57700,19
20231124,123200,755184100,57700,57700,57700,57700,1
20231124,123100,755126400,57700,57800,57800,57700,173
20231124,123000,745143500,57800,57800,57800,57800,14
20231124,122900,744334300,57800,57800,57800,57800,22
20231124,122800,743062700,57700,57600,57700,57600,8
20231124,122700,742601700,57800,57800,57800,57800,16
20231124,122600,741676900,57800,57800,57800,57800,14
20231124,122500,740867700,57800,57800,57800,57800,8
20231124,122400,740405300,57800,57800,57800,57800,10
20231124,122300,739827300,57800,57800,57800,57800,7
20231124,122200,739422700,57800,57800,57800,57800,54
20231124,122100,736301500,57800,57800,57800,57800,0
20231124,122000,736301500,57800,57800,57800,57800,8
20231124,121900,735839100,57800,57800,57800,57600,78
20231124,121800,731341900,57800,57800,57800,57800,8
20231124,121700,730879500,57800,57600,57800,57600,3
20231124,121600,730706300,57800,57800,57800,57800,6
20231124,121500,730359500,57800,57800,57800,57800,12
20231124,121400,729665900,57800,57800,57800,57800,14
20231124,121300,728856700,57800,57800,57800,57800,5
20231124,121200,728567700,57800,57800,57800,57800,8
20231124,121100,728105300,57800,57800,57800,57800,21
20231124,121000,726891500,57800,57800,57800,57800,8
20231124,120900,726429100,57800,57800,57800,57800,19
20231124,120800,725330900,57800,57800,57800,57800,12
20231124,120700,724637300,57800,57800,57800,57800,13
20231124,120600,723885900,57600,57600,57600,57600,6
20231124,120500,723540300,57700,57700,57700,57700,58
20231124,120400,720193700,57700,57700,57700,57700,12
20231124,120300,719501300,57700,57700,57700,57700,6
20231124,120200,719155100,57700,57700,57700,57700,25
20231124,120100,717712600,57800,57800,57800,57800,0
20231124,120000,717712600,57800,57900,57900,57500,2731
20231124,115900,560505900,57900,57900,57900,57900,0
20231124,115800,560505900,57900,57700,57900,57700,10
20231124,115700,559927700,57900,57900,57900,57900,20
20231124,115600,558769700,57900,57900,57900,57900,7
20231124,115500,558364400,57900,57900,57900,57900,15
20231124,115400,557495900,57900,57900,57900,57900,6
20231124,115300,557148500,57900,57900,57900,57900,26
20231124,115200,555643100,57900,57900,57900,57900,0
20231124,115100,555643100,57900,57900,57900,57900,21
20231124,115000,554427200,57700,57800,57800,57700,301
20231124,114900,537029500,58000,57800,58000,57800,1127
20231124,114800,471782300,57800,57800,57800,57800,10
20231124,114700,471204300,57800,57800,57800,57800,8
20231124,114600,470741900,57800,57800,57800,57800,14
20231124,114500,469932700,57800,57800,57800,57800,14
20231124,114400,469123500,57800,57800,57800,57800,2
20231124,114300,469007900,57800,57800,57800,57800,15
20231124,114200,468140900,57800,57800,57800,57800,20
20231124,114100,466984900,57800,57800,57800,57800,2
20231124,114000,466869300,57800,57800,57800,57800,15
20231124,113900,466002300,57800,57700,57800,57700,53
20231124,113800,462943200,57800,57800,57800,57800,27
20231124,113700,461382600,57800,57800,57800,57800,2
20231124,113600,461267000,57800,57800,57800,57800,24
20231124,113500,459879800,57800,57800,57800,57800,14
20231124,113400,459070600,57800,57800,57800,57800,8
20231124,113300,458608200,57800,57700,57800,57700,1052
20231124,113200,397902600,57700,57700,57700,57700,6
20231124,113100,397556400,57700,57600,57700,57600,28
20231124,113000,395941600,57500,57500,57500,57500,1
20231124,112900,395884100,57600,57600,57600,57600,5
20231124,112800,395596100,57600,57600,57600,57600,8
20231124,112700,395135300,57600,57600,57600,57600,17
20231124,112600,394156100,57500,57500,57500,57500,0
20231124,112500,394156100,57500,57500,57500,57500,50
20231124,112400,391281100,57700,57700,57700,57700,24
20231124,112300,389896300,57700,57700,57700,57700,14
20231124,112200,389088500,57700,57700,57700,57700,6
20231124,112100,388742300,57600,57700,57700,57600,91
20231124,112000,383499900,57700,57700,57700,57700,22
20231124,111900,382230500,57700,57700,57700,57700,0
20231124,111800,382230500,57700,57600,57700,57600,20
20231124,111700,381077700,57600,57600,57600,57600,0
20231124,111600,381077700,57600,57600,57600,57600,25
20231124,111500,379637700,57600,57600,57600,57600,0
20231124,111400,379637700,57600,57600,57600,57600,14
20231124,111300,378831300,57500,57500,57500,57500,0
20231124,111200,378831300,57500,57500,57500,57500,18
20231124,111100,377796300,57600,57600,57600,57600,13
20231124,111000,377047500,57600,57600,57600,57600,5
20231124,110900,376759500,57600,57400,57600,57400,31
20231124,110800,374976500,57600,57600,57600,57600,0
20231124,110700,374976500,57600,57400,57600,57400,203
20231124,110600,363323500,57400,57300,57400,57300,190
20231124,110500,352430000,57300,57300,57300,57300,100
20231124,110400,346700000,57300,57400,57400,57300,39
20231124,110300,344461700,57500,57500,57500,57500,35
20231124,110200,342449200,57500,57600,57600,57500,37
20231124,110100,340321100,57500,57500,57500,57500,111
20231124,110000,333938600,57600,57700,57700,57600,17
20231124,105900,332958800,57700,57800,57800,57700,26
20231124,105800,331457900,57800,57800,57800,57800,18
20231124,105700,330417500,57800,57800,57800,57800,8
20231124,105600,329955100,57800,57800,57800,57800,6
20231124,105500,329608300,57800,57800,57800,57800,0
20231124,105400,329608300,57800,57700,57800,57700,25
20231124,105300,328164100,57700,57700,57700,57700,17
20231124,105200,327183200,57800,57800,57800,57800,14
20231124,105100,326374000,57800,57700,57800,57700,16
20231124,105000,325450700,57700,57800,57800,57700,66
20231124,104900,321642300,57800,57800,57800,57800,14
20231124,104800,320833100,57800,57800,57800,57800,0
20231124,104700,320833100,57800,57800,57800,57800,25
20231124,104600,319388100,57800,57800,57800,57800,0
20231124,104500,319388100,57800,57800,57800,57800,5
20231124,104400,319099100,57700,57700,57700,57700,8
20231124,104300,318637500,57700,57800,57800,57700,140
20231124,104200,310548700,57800,57700,57800,57700,24
20231124,104100,309163700,57600,57600,57600,57600,4
20231124,104000,308933300,57700,57700,57700,57700,26
20231124,103900,307433100,57700,57700,57700,57700,0
20231124,103800,307433100,57700,57700,57700,57700,8
20231124,103700,306971500,57600,57600,57600,57600,31
20231124,103600,305185900,57700,57700,57700,57700,18
20231124,103500,304147300,57600,57800,57800,57600,18
20231124,103400,303108900,57800,57800,57800,57800,5
20231124,103300,302819900,57800,57800,57800,57800,12
20231124,103200,302126300,57800,57800,57800,57800,14
20231124,103100,301317100,57800,57800,57800,57800,6
20231124,103000,300970300,57700,57700,57700,57700,74
20231124,102900,296700500,57700,57700,57700,57700,10
20231124,102800,296123500,57800,57800,57800,57800,0
20231124,102700,296123500,57800,57700,57800,57600,114
20231124,102600,289546200,57800,57800,57800,57800,0
20231124,102500,289546200,57800,57700,57800,57700,21
20231124,102400,288332500,57700,57700,57800,57700,110
20231124,102300,281984700,57800,57800,57800,57800,13
20231124,102200,281233300,57800,57800,57800,57800,20
20231124,102100,280077300,57700,57700,57700,57700,0
20231124,102000,280077300,57700,57700,57800,57700,35
20231124,101900,278056800,57700,57700,57700,57700,36
20231124,101800,275979600,57700,57700,57700,57700,25
20231124,101700,274537100,57700,57700,57700,57700,9
20231124,101600,274017800,57700,57700,57700,57700,16
20231124,101500,273094600,57700,57700,57700,57700,8
20231124,101400,272633000,57700,57700,57700,57700,21
20231124,101300,271421300,57700,57700,57700,57700,8
20231124,101200,270959700,57700,57700,57800,57700,91
20231124,101100,265708500,57800,57800,57800,57800,18
20231124,101000,264668100,57700,57700,57700,57700,1
20231124,100900,264610400,57800,57800,57800,57800,16
20231124,100800,263685600,57800,57800,57800,57800,8
20231124,100700,263223200,57800,57800,57800,57800,17
20231124,100600,262240600,57700,57800,57800,57700,39
20231124,100500,259989500,57800,57800,57800,57800,6
20231124,100400,259642700,57800,57800,57800,57800,0
20231124,100300,259642700,57800,57800,57800,57700,28
20231124,100200,258024400,57800,57800,57800,57800,0
20231124,100100,258024400,57800,57800,57800,57800,15
20231124,100000,257157400,57800,57700,57800,57700,20
20231124,095900,256003200,57800,57800,57800,57800,2
20231124,095800,255887600,57800,57700,57800,57700,26
20231124,095700,254387200,57700,57700,57700,57700,3
20231124,095600,254214100,57700,57700,57700,57700,25
20231124,095500,252771600,57700,57700,57700,57700,0
20231124,095400,252771600,57700,57700,57700,57700,6
20231124,095300,252425400,57500,57700,57700,57500,90
20231124,095200,247245600,57700,57700,57800,57700,21
20231124,095100,246033300,57700,57700,57700,57700,39
20231124,095000,243783000,57600,57700,57700,57600,5
20231124,094900,243494600,57700,57700,57700,57700,28
20231124,094800,241879000,57700,57700,57700,57700,0
20231124,094700,241879000,57700,57700,57700,57700,6
20231124,094600,241532800,57700,57600,57700,57600,359
20231124,094500,220852300,57600,57600,57600,57600,17
20231124,094400,219873100,57600,57500,57600,57500,155
20231124,094300,210959300,57500,57500,57600,57500,93
20231124,094200,205611000,57500,57500,57500,57500,0
20231124,094100,205611000,57500,57400,57500,57400,19
20231124,094000,204518600,57500,57400,57500,57400,16
20231124,093900,203598700,57400,57400,57400,57400,17
20231124,093800,202622900,57400,57400,57400,57400,107
20231124,093700,196481100,57500,57500,57500,57500,6
20231124,093600,196136100,57500,57500,57500,57500,18
20231124,093500,195101100,57400,57500,57500,57400,26
20231124,093400,193606200,57500,57400,57500,57400,233
20231124,093300,180227400,57400,57400,57400,57400,2
20231124,093200,180112600,57300,57300,57300,57300,145
20231124,093100,171804100,57300,57300,57300,57300,18
20231124,093000,170772700,57100,57200,57200,57100,77
20231124,092900,166369400,57200,57200,57200,57200,20
20231124,092800,165225400,57200,57200,57200,57200,4
20231124,092700,164996600,57200,57100,57200,57100,112
20231124,092600,158599000,57100,57100,57100,57100,3
20231124,092500,158427700,57100,57100,57100,57100,6
20231124,092400,158085100,57100,57000,57100,57000,19
20231124,092300,157002000,57000,56900,57100,56600,702
20231124,092200,117121900,57000,57000,57000,57000,10
20231124,092100,116551900,57000,57000,57000,56900,94
20231124,092000,111194300,57100,57100,57100,57100,29
20231124,091900,109538400,57100,57100,57100,57100,12
20231124,091800,108853200,57100,57100,57100,57100,6
20231124,091700,108510600,57100,57100,57100,57100,9
20231124,091600,107996700,57100,57100,57100,57000,44
20231124,091500,105486500,57100,57100,57100,57100,0
20231124,091400,105486500,57100,57100,57200,57100,16
20231124,091300,104572700,57100,57100,57100,57000,44
20231124,091200,102064300,57100,57100,57200,57000,338
20231124,091100,82764500,57100,57100,57100,57100,11
20231124,091000,82136400,57200,57100,57200,56700,1117
20231124,090900,18566900,57200,57200,57200,57200,0
20231124,090800,18566900,57200,57200,57200,57200,3
20231124,090700,18395300,57000,57200,57200,57000,54
20231124,090600,15310600,57300,57400,57400,57300,48
20231124,090500,12556900,57400,57400,57400,57400,0
20231124,090400,12556900,57400,57400,57400,57400,31
20231124,090300,10777500,57400,57400,57400,57400,2
20231124,090200,10662700,57400,57600,57700,57400,59
20231124,090100,7265600,57700,57700,57700,57700,7
20231124,090000,6861700,57700,57700,57700,57400,117