KissMeData/014680/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185900,8639008800,182600,182600,182600,182600,1397
20231128,185800,8639008800,182600,182600,182600,182600,0
20231128,185700,8639008800,182600,182600,182600,182600,0
20231128,185600,8639008800,182600,182600,182600,182600,0
20231128,185500,8639008800,182600,182600,182600,182600,0
20231128,185400,8639008800,182600,182600,182600,182600,0
20231128,185300,8639008800,182600,182600,182600,182600,0
20231128,185200,8639008800,182600,182600,182600,182600,0
20231128,185100,8639008800,182600,182600,182600,182600,0
20231128,185000,8639008800,182600,182600,182600,182600,0
20231128,184900,8639008800,182600,182600,182600,182600,0
20231128,184800,8639008800,182600,182600,182600,182600,0
20231128,184700,8639008800,182600,182600,182600,182600,0
20231128,184600,8639008800,182600,182600,182600,182600,0
20231128,184500,8639008800,182600,182600,182600,182600,0
20231128,184400,8639008800,182600,182600,182600,182600,0
20231128,184300,8639008800,182600,182600,182600,182600,0
20231128,184200,8639008800,182600,182600,182600,182600,0
20231128,184100,8639008800,182600,182600,182600,182600,0
20231128,184000,8639008800,182600,182600,182600,182600,0
20231128,183900,8639008800,182600,182600,182600,182600,0
20231128,183800,8639008800,182600,182600,182600,182600,0
20231128,183700,8639008800,182600,182600,182600,182600,0
20231128,183600,8639008800,182600,182600,182600,182600,0
20231128,183500,8639008800,182600,182600,182600,182600,0
20231128,183400,8639008800,182600,182600,182600,182600,0
20231128,183300,8639008800,182600,182600,182600,182600,0
20231128,183200,8639008800,182600,182600,182600,182600,0
20231128,183100,8639008800,182600,182600,182600,182600,0
20231128,183000,8639008800,182600,182600,182600,182600,0
20231128,182900,8639008800,182600,182600,182600,182600,1397
20231128,182800,8639008800,182600,182600,182600,182600,0
20231128,182700,8639008800,182600,182600,182600,182600,0
20231128,182600,8639008800,182600,182600,182600,182600,0
20231128,182500,8639008800,182600,182600,182600,182600,0
20231128,182400,8639008800,182600,182600,182600,182600,0
20231128,182300,8639008800,182600,182600,182600,182600,0
20231128,182200,8639008800,182600,182600,182600,182600,0
20231128,182100,8639008800,182600,182600,182600,182600,0
20231128,182000,8639008800,182600,182600,182600,182600,0
20231128,181900,8639008800,182600,182600,182600,182600,0
20231128,181800,8639008800,182600,182600,182600,182600,0
20231128,181700,8639008800,182600,182600,182600,182600,0
20231128,181600,8639008800,182600,182600,182600,182600,0
20231128,181500,8639008800,182600,182600,182600,182600,0
20231128,181400,8639008800,182600,182600,182600,182600,0
20231128,181300,8639008800,182600,182600,182600,182600,0
20231128,181200,8639008800,182600,182600,182600,182600,0
20231128,181100,8639008800,182600,182600,182600,182600,0
20231128,181000,8639008800,182600,182600,182600,182600,0
20231128,180900,8639008800,182600,182600,182600,182600,0
20231128,180800,8639008800,182600,182600,182600,182600,0
20231128,180700,8639008800,182600,182600,182600,182600,0
20231128,180600,8639008800,182600,182600,182600,182600,0
20231128,180500,8639008800,182600,182600,182600,182600,0
20231128,180400,8639008800,182600,182600,182600,182600,0
20231128,180300,8639008800,182600,182600,182600,182600,0
20231128,180200,8639008800,182600,182600,182600,182600,0
20231128,180100,8639008800,182600,182600,182600,182600,0
20231128,180000,8639008800,182600,182600,182600,182600,0
20231128,175900,8639008800,182600,182600,182600,182600,1397
20231128,175800,8639008800,182600,182600,182600,182600,0
20231128,175700,8639008800,182600,182600,182600,182600,0
20231128,175600,8639008800,182600,182600,182600,182600,0
20231128,175500,8639008800,182600,182600,182600,182600,0
20231128,175400,8639008800,182600,182600,182600,182600,0
20231128,175300,8639008800,182600,182600,182600,182600,0
20231128,175200,8639008800,182600,182600,182600,182600,0
20231128,175100,8639008800,182600,182600,182600,182600,0
20231128,175000,8639008800,182600,182600,182600,182600,0
20231128,174900,8639008800,182600,182600,182600,182600,0
20231128,174800,8639008800,182600,182600,182600,182600,0
20231128,174700,8639008800,182600,182600,182600,182600,0
20231128,174600,8639008800,182600,182600,182600,182600,0
20231128,174500,8639008800,182600,182600,182600,182600,0
20231128,174400,8639008800,182600,182600,182600,182600,0
20231128,174300,8639008800,182600,182600,182600,182600,0
20231128,174200,8639008800,182600,182600,182600,182600,0
20231128,174100,8639008800,182600,182600,182600,182600,0
20231128,174000,8639008800,182600,182600,182600,182600,0
20231128,173900,8639008800,182600,182600,182600,182600,0
20231128,173800,8639008800,182600,182600,182600,182600,0
20231128,173700,8639008800,182600,182600,182600,182600,0
20231128,173600,8639008800,182600,182600,182600,182600,0
20231128,173500,8639008800,182600,182600,182600,182600,0
20231128,173400,8639008800,182600,182600,182600,182600,0
20231128,173300,8639008800,182600,182600,182600,182600,0
20231128,173200,8639008800,182600,182600,182600,182600,0
20231128,173100,8639008800,182600,182600,182600,182600,0
20231128,173000,8639008800,182600,182600,182600,182600,0
20231128,172900,8639008800,182600,182600,182600,182600,1397
20231128,172800,8639008800,182600,182600,182600,182600,0
20231128,172700,8639008800,182600,182600,182600,182600,0
20231128,172600,8639008800,182600,182600,182600,182600,0
20231128,172500,8639008800,182600,182600,182600,182600,0
20231128,172400,8639008800,182600,182600,182600,182600,0
20231128,172300,8639008800,182600,182600,182600,182600,0
20231128,172200,8639008800,182600,182600,182600,182600,0
20231128,172100,8639008800,182600,182600,182600,182600,0
20231128,172000,8639008800,182600,182600,182600,182600,0
20231128,171900,8639008800,182600,182600,182600,182600,0
20231128,171800,8639008800,182600,182600,182600,182600,0
20231128,171700,8639008800,182600,182600,182600,182600,0
20231128,171600,8639008800,182600,182600,182600,182600,0
20231128,171500,8639008800,182600,182600,182600,182600,0
20231128,171400,8639008800,182600,182600,182600,182600,0
20231128,171300,8639008800,182600,182600,182600,182600,0
20231128,171200,8639008800,182600,182600,182600,182600,0
20231128,171100,8639008800,182600,182600,182600,182600,0
20231128,171000,8639008800,182600,182600,182600,182600,0
20231128,170900,8639008800,182600,182600,182600,182600,0
20231128,170800,8639008800,182600,182600,182600,182600,0
20231128,170700,8639008800,182600,182600,182600,182600,0
20231128,170600,8639008800,182600,182600,182600,182600,0
20231128,170500,8639008800,182600,182600,182600,182600,0
20231128,170400,8639008800,182600,182600,182600,182600,0
20231128,170300,8639008800,182600,182600,182600,182600,0
20231128,170200,8639008800,182600,182600,182600,182600,0
20231128,170100,8639008800,182600,182600,182600,182600,0
20231128,170000,8639008800,182600,182600,182600,182600,0
20231128,165900,8639008800,182600,182600,182600,182600,1397
20231128,165800,8639008800,182600,182600,182600,182600,0
20231128,165700,8639008800,182600,182600,182600,182600,0
20231128,165600,8639008800,182600,182600,182600,182600,0
20231128,165500,8639008800,182600,182600,182600,182600,0
20231128,165400,8639008800,182600,182600,182600,182600,0
20231128,165300,8639008800,182600,182600,182600,182600,0
20231128,165200,8639008800,182600,182600,182600,182600,0
20231128,165100,8639008800,182600,182600,182600,182600,0
20231128,165000,8639008800,182600,182600,182600,182600,0
20231128,164900,8639008800,182600,182600,182600,182600,0
20231128,164800,8639008800,182600,182600,182600,182600,0
20231128,164700,8639008800,182600,182600,182600,182600,0
20231128,164600,8639008800,182600,182600,182600,182600,0
20231128,164500,8639008800,182600,182600,182600,182600,0
20231128,164400,8639008800,182600,182600,182600,182600,0
20231128,164300,8639008800,182600,182600,182600,182600,0
20231128,164200,8639008800,182600,182600,182600,182600,0
20231128,164100,8639008800,182600,182600,182600,182600,0
20231128,164000,8639008800,182600,182600,182600,182600,0
20231128,163900,8639008800,182600,182600,182600,182600,0
20231128,163800,8639008800,182600,182600,182600,182600,0
20231128,163700,8639008800,182600,182600,182600,182600,0
20231128,163600,8639008800,182600,182600,182600,182600,0
20231128,163500,8639008800,182600,182600,182600,182600,0
20231128,163400,8639008800,182600,182600,182600,182600,0
20231128,163300,8639008800,182600,182600,182600,182600,0
20231128,163200,8639008800,182600,182600,182600,182600,0
20231128,163100,8639008800,182600,182600,182600,182600,0
20231128,163000,8639008800,182600,182600,182600,182600,0
20231128,162900,8639008800,182600,182600,182600,182600,1397
20231128,162800,8639008800,182600,182600,182600,182600,0
20231128,162700,8639008800,182600,182600,182600,182600,0
20231128,162600,8639008800,182600,182600,182600,182600,0
20231128,162500,8639008800,182600,182600,182600,182600,0
20231128,162400,8639008800,182600,182600,182600,182600,0
20231128,162300,8639008800,182600,182600,182600,182600,0
20231128,162200,8639008800,182600,182600,182600,182600,0
20231128,162100,8639008800,182600,182600,182600,182600,0
20231128,162000,8639008800,182600,182600,182600,182600,0
20231128,161900,8639008800,182600,182600,182600,182600,0
20231128,161800,8639008800,182600,182600,182600,182600,0
20231128,161700,8639008800,182600,182600,182600,182600,0
20231128,161600,8639008800,182600,182600,182600,182600,0
20231128,161500,8639008800,182600,182600,182600,182600,0
20231128,161400,8639008800,182600,182600,182600,182600,0
20231128,161300,8639008800,182600,182600,182600,182600,0
20231128,161200,8639008800,182600,182600,182600,182600,0
20231128,161100,8639008800,182600,182600,182600,182600,0
20231128,161000,8639008800,182600,182600,182600,182600,0
20231128,160900,8639008800,182600,182600,182600,182600,0
20231128,160800,8639008800,182600,182600,182600,182600,0
20231128,160700,8639008800,182600,182600,182600,182600,0
20231128,160600,8639008800,182600,182600,182600,182600,0
20231128,160500,8639008800,182600,182600,182600,182600,0
20231128,160400,8639008800,182600,182600,182600,182600,0
20231128,160300,8639008800,182600,182600,182600,182600,0
20231128,160200,8639008800,182600,182600,182600,182600,0
20231128,160100,8639008800,182600,182600,182600,182600,0
20231128,160000,8639008800,182600,182600,182600,182600,0
20231128,155900,8639008800,182600,182600,182600,182600,1397
20231128,155800,8639008800,182600,182600,182600,182600,0
20231128,155700,8639008800,182600,182600,182600,182600,0
20231128,155600,8639008800,182600,182600,182600,182600,0
20231128,155500,8639008800,182600,182600,182600,182600,0
20231128,155400,8639008800,182600,182600,182600,182600,0
20231128,155300,8639008800,182600,182600,182600,182600,0
20231128,155200,8639008800,182600,182600,182600,182600,0
20231128,155100,8639008800,182600,182600,182600,182600,0
20231128,155000,8639008800,182600,182600,182600,182600,0
20231128,154900,8639008800,182600,182600,182600,182600,0
20231128,154800,8639008800,182600,182600,182600,182600,0
20231128,154700,8639008800,182600,182600,182600,182600,0
20231128,154600,8639008800,182600,182600,182600,182600,0
20231128,154500,8639008800,182600,182600,182600,182600,0
20231128,154400,8639008800,182600,182600,182600,182600,0
20231128,154300,8639008800,182600,182600,182600,182600,0
20231128,154200,8639008800,182600,182600,182600,182600,0
20231128,154100,8639008800,182600,182600,182600,182600,0
20231128,154000,8639008800,182600,182600,182600,182600,0
20231128,153900,8639008800,182600,182600,182600,182600,0
20231128,153800,8639008800,182600,182600,182600,182600,0
20231128,153700,8639008800,182600,182600,182600,182600,0
20231128,153600,8639008800,182600,182600,182600,182600,0
20231128,153500,8639008800,182600,182600,182600,182600,0
20231128,153400,8639008800,182600,182600,182600,182600,0
20231128,153300,8639008800,182600,182600,182600,182600,0
20231128,153200,8639008800,182600,182600,182600,182600,0
20231128,153100,8639008800,182600,182600,182600,182600,0
20231128,153000,8639008800,182600,182600,182600,182600,1397
20231128,152900,8383916600,182400,182400,182400,182400,0
20231128,152800,8383916600,182400,182400,182400,182400,0
20231128,152700,8383916600,182400,182400,182400,182400,0
20231128,152600,8383916600,182400,182400,182400,182400,0
20231128,152500,8383916600,182400,182400,182400,182400,0
20231128,152400,8383916600,182400,182400,182400,182400,0
20231128,152300,8383916600,182400,182400,182400,182400,0
20231128,152200,8383916600,182400,182400,182400,182400,0
20231128,152100,8383916600,182400,182400,182400,182400,0
20231128,152000,8383916600,182400,182400,182400,182400,0
20231128,151900,8383916600,182400,182900,182900,182400,176
20231128,151800,8351790700,182500,182900,183000,182500,131
20231128,151700,8327847700,182800,182900,182900,182500,113
20231128,151600,8307193900,182500,183000,183200,182500,151
20231128,151500,8279596100,183000,183000,183100,182600,165
20231128,151400,8249420800,182600,182800,183100,182600,125
20231128,151300,8226564800,182700,182900,183000,182600,108
20231128,151200,8206817900,182800,182700,183000,182600,181
20231128,151100,8173745000,182700,183000,183100,182600,84
20231128,151000,8158390300,182500,183100,183100,182500,189
20231128,150900,8123818600,183100,183000,183100,183000,116
20231128,150800,8102587600,183000,183000,183000,182900,149
20231128,150700,8075328000,183000,182800,183000,182800,106
20231128,150600,8055941600,182800,182500,182800,182500,225
20231128,150500,8014869800,182500,182600,182600,182500,113
20231128,150400,7994243600,182600,182600,182600,182500,64
20231128,150300,7982559400,182500,182600,182600,182500,138
20231128,150200,7957374100,182600,182500,182600,182400,226
20231128,150100,7916134300,182400,182600,182600,182400,125
20231128,150000,7893323800,182500,182500,182600,182400,180
20231128,145900,7860468900,182500,182500,182800,182400,173
20231128,145800,7828895500,182600,182400,182700,182300,136
20231128,145700,7804080400,182400,182600,182600,182300,152
20231128,145600,7776350900,182900,182500,182900,182300,215
20231128,145500,7737091700,182300,182300,182500,182300,130
20231128,145400,7713384700,182300,182300,182600,182300,152
20231128,145300,7685649600,182300,182900,182900,182300,175
20231128,145200,7653705200,182900,182400,182900,182400,180
20231128,145100,7620836700,182300,182700,182700,182100,203
20231128,145000,7583824500,182400,182500,183000,182200,537
20231128,144900,7485880200,182500,182600,183000,182500,151
20231128,144800,7458286400,182600,182900,183100,182500,211
20231128,144700,7419715400,182900,183100,183100,182800,91
20231128,144600,7403069200,183000,183100,183100,182700,134
20231128,144500,7378566000,183100,183200,183200,182900,112
20231128,144400,7358064700,183200,183000,183300,183000,79
20231128,144300,7343590400,183000,183300,183400,183000,139
20231128,144200,7318116600,183300,183200,183400,183100,105
20231128,144100,7298873200,183100,183300,183300,182900,123
20231128,144000,7276354500,183100,183000,183300,182900,117
20231128,143900,7254931600,182900,182800,183000,182800,54
20231128,143800,7245054900,182900,183000,183100,182800,121
20231128,143700,7222919500,183000,182900,183300,182800,131
20231128,143600,7198945700,182900,182800,183000,182800,65
20231128,143500,7187058500,182900,183000,183000,182800,84
20231128,143400,7171690800,183000,183300,183300,183000,240
20231128,143300,7127729000,183200,183200,183300,183200,96
20231128,143200,7110140600,183000,183100,183200,183000,136
20231128,143100,7085238300,183200,182900,183200,182900,65
20231128,143000,7073337400,182900,182700,182900,182500,106
20231128,142900,7053968500,182700,183000,183200,182500,187
20231128,142800,7019784000,183000,183100,183100,182900,111
20231128,142700,6999469200,183000,183200,183300,183000,183
20231128,142600,6965961200,183100,182900,183200,182900,174
20231128,142500,6934098400,182800,182800,182900,182800,58
20231128,142400,6923492300,182900,182800,182900,182600,81
20231128,142300,6908684400,182900,182600,183100,182600,163
20231128,142200,6878864600,182600,182800,182800,182600,106
20231128,142100,6859493400,182700,182900,182900,182700,75
20231128,142000,6845778300,182900,183000,183100,182800,105
20231128,141900,6826568400,183000,183000,183000,182800,89
20231128,141800,6810286000,182900,182900,183000,182800,158
20231128,141700,6781393800,182900,182700,182900,182700,88
20231128,141600,6765311600,182700,182500,182800,182400,123
20231128,141500,6742844000,182400,182400,182400,182200,174
20231128,141400,6711116300,182500,182500,182700,182300,90
20231128,141300,6694688700,182500,182700,182800,182500,85
20231128,141200,6679161400,182700,182800,182900,182300,143
20231128,141100,6653037300,182800,182400,182900,182400,128
20231128,141000,6629657800,182600,183100,183200,182500,121
20231128,140900,6607529300,183000,182700,183000,182600,94
20231128,140800,6590344100,182700,182600,182700,182400,96
20231128,140700,6572817300,182600,182900,183000,182600,107
20231128,140600,6553259900,182800,182700,182900,182600,114
20231128,140500,6532432100,182700,182100,182700,182100,93
20231128,140400,6515472000,182100,182500,182700,182100,149
20231128,140300,6488277200,182400,182600,182600,182400,97
20231128,140200,6470570500,182600,182500,182600,182300,130
20231128,140100,6446844300,182500,182300,182700,182300,126
20231128,140000,6423847000,182400,182300,182600,182100,89
20231128,135900,6407616700,182300,182700,182800,182300,128
20231128,135800,6384254200,182600,182400,182700,182400,90
20231128,135700,6367821100,182300,182600,182900,182100,124
20231128,135600,6345196500,182600,182700,182900,182300,184
20231128,135500,6311584400,182700,182400,182800,182200,144
20231128,135400,6285300700,182400,182400,182700,182300,117
20231128,135300,6263951400,182400,182300,182600,182200,149
20231128,135200,6236773400,182300,182500,182600,182200,93
20231128,135100,6219810200,182500,182100,182600,182100,172
20231128,135000,6188429200,182100,182200,182400,182100,153
20231128,134900,6160547200,182200,182200,182300,182100,109
20231128,134800,6140688500,182200,182400,182600,182100,198
20231128,134700,6104608400,182400,182300,182700,182300,150
20231128,134600,6077231000,182300,182300,182300,182000,143
20231128,134500,6051186800,182200,182300,182400,182100,123
20231128,134400,6028768900,182300,182600,182600,182200,85
20231128,134300,6013275600,182200,182000,182800,182000,121
20231128,134200,5991211400,182000,182000,182400,182000,172
20231128,134100,5959866600,182100,182000,182500,182000,86
20231128,134000,5944202300,182100,182200,182500,182100,148
20231128,133900,5917225300,182100,182200,182300,182000,191
20231128,133800,5882438900,182300,182100,182300,182000,66
20231128,133700,5870418500,181800,182400,182400,181800,158
20231128,133600,5841630300,182300,182100,182300,182100,80
20231128,133500,5827055200,182100,182000,182100,181800,154
20231128,133400,5799044100,182000,182000,182100,181900,166
20231128,133300,5768833600,181900,182200,182200,181900,155
20231128,133200,5740623300,182300,182300,182600,182100,129
20231128,133100,5717102100,182300,182100,182400,182000,156
20231128,133000,5688687300,182100,182100,182500,182100,132
20231128,132900,5664627800,182100,182200,182500,182100,235
20231128,132800,5621772900,182100,182100,182300,182100,160
20231128,132700,5592621900,182100,182200,182300,182100,73
20231128,132600,5579322500,182300,182200,182500,182100,146
20231128,132500,5552712200,182100,182200,182300,182100,120
20231128,132400,5530848100,182200,182400,182500,182200,129
20231128,132300,5507326800,182400,182400,182400,182200,90
20231128,132200,5490918500,182400,182900,182900,182300,137
20231128,132100,5465914000,182800,183000,183000,182200,124
20231128,132000,5443276500,183000,182500,183000,182400,184
20231128,131900,5409669900,182400,182600,182600,182200,69
20231128,131800,5397088200,182600,182300,182600,182300,123
20231128,131700,5374642600,182300,182200,182400,182200,102
20231128,131600,5356049600,182300,182400,182600,182200,94
20231128,131500,5338907400,182400,182400,182600,182400,102
20231128,131400,5320294600,182300,182400,182500,182200,126
20231128,131300,5297321100,182500,182500,182600,182200,77
20231128,131200,5283275600,182500,182800,182800,182400,91
20231128,131100,5266659400,182700,182500,182700,182400,89
20231128,131000,5250412600,182500,182700,182800,182400,113
20231128,130900,5229777700,182800,182800,182900,182700,95
20231128,130800,5212412200,182700,182900,183000,182700,112
20231128,130700,5191927600,182900,183100,183200,182800,120
20231128,130600,5169956200,183100,183300,183300,182900,337
20231128,130500,5108277900,183300,183200,183400,183100,60
20231128,130400,5097284500,183200,183300,183400,183200,88
20231128,130300,5081157700,183300,183500,183500,183200,86
20231128,130200,5065390100,183400,183400,183400,183100,82
20231128,130100,5050365400,183400,183500,183500,183300,106
20231128,130000,5030921900,183400,183400,183500,183300,87
20231128,125900,5014962600,183200,183200,183400,183200,145
20231128,125800,4988387200,183200,183700,183700,183100,68
20231128,125700,4975924100,183600,183500,183700,183300,92
20231128,125600,4959048200,183400,183200,183500,183100,109
20231128,125500,4939078700,183200,183400,183700,183100,81
20231128,125400,4924221300,183300,183300,183400,183300,85
20231128,125300,4908637300,183300,183500,183800,183300,144
20231128,125200,4882207500,183500,183300,183500,183300,79
20231128,125100,4867719300,183200,183400,183400,183200,81
20231128,125000,4852872700,183300,183200,183300,183200,46
20231128,124900,4844441900,183300,183500,183500,183300,105
20231128,124800,4825186300,183400,183300,183400,183300,103
20231128,124700,4806303400,183300,183300,183600,183300,67
20231128,124600,4794012600,183100,183400,183400,183100,201
20231128,124500,4757173500,183300,183400,183500,183300,108
20231128,124400,4737363400,183400,183500,183600,183400,165
20231128,124300,4707093600,183400,183500,183600,183400,88
20231128,124200,4690945200,183500,183600,183700,183500,99
20231128,124100,4672769800,183600,183600,183600,183500,98
20231128,124000,4654785000,183500,183600,183600,183400,77
20231128,123900,4640657000,183500,183700,183700,183400,64
20231128,123800,4628910600,183800,183500,183800,183400,114
20231128,123700,4607983300,183400,183700,183900,183400,219
20231128,123600,4567767100,183900,183600,183900,183600,60
20231128,123500,4556745600,183700,183800,183900,183500,88
20231128,123400,4540574900,183800,183700,183900,183700,75
20231128,123300,4526787000,183600,183900,183900,183500,124
20231128,123200,4504008200,183700,183800,183900,183600,112
20231128,123100,4483426800,183800,183900,183900,183500,120
20231128,123000,4461372900,183900,183800,183900,183800,68
20231128,122900,4448870500,183900,183700,183900,183600,116
20231128,122800,4427559500,183700,183600,183800,183500,113
20231128,122700,4406799900,183500,183400,183700,183400,120
20231128,122600,4384773700,183500,183600,183600,183300,110
20231128,122500,4364590500,183500,183600,183700,183400,89
20231128,122400,4348249200,183600,183600,183700,183600,133
20231128,122300,4323823600,183600,183300,183700,183200,125
20231128,122200,4300882700,183400,183600,183700,183400,101
20231128,122100,4282340000,183500,183400,183500,183300,112
20231128,122000,4261795300,183300,183600,183600,183300,104
20231128,121900,4242711900,183600,183500,183600,183500,60
20231128,121800,4231697500,183300,183500,183700,183300,78
20231128,121700,4217390300,183600,183500,183700,183400,51
20231128,121600,4208027000,183600,183700,183700,183600,112
20231128,121500,4187460200,183600,183600,183700,183600,68
20231128,121400,4174973900,183600,183500,183600,183400,171
20231128,121300,4143585200,183600,183400,183600,183300,76
20231128,121200,4129641100,183500,183600,183600,183400,123
20231128,121100,4107067000,183600,183300,183600,183200,87
20231128,121000,4091112900,183300,183400,183500,183200,72
20231128,120900,4077907000,183300,183400,183600,183200,70
20231128,120800,4065065300,183300,183600,183600,183300,69
20231128,120700,4052411500,183600,183300,183600,183300,149
20231128,120600,4025072600,183300,183400,183500,183200,178
20231128,120500,3992438900,183400,183300,183500,183300,57
20231128,120400,3981981900,183200,183400,183500,183200,91
20231128,120300,3965296400,183400,183400,183400,183300,63
20231128,120200,3953744500,183300,183400,183400,183200,118
20231128,120100,3932111800,183300,183200,183400,183200,102
20231128,120000,3913410400,183300,183200,183400,183200,91
20231128,115900,3896731500,183300,183100,183400,183100,98
20231128,115800,3878771900,183100,183400,183400,183100,102
20231128,115700,3860078100,183300,183200,183400,183200,62
20231128,115600,3848715300,183200,183300,183300,183100,119
20231128,115500,3826912600,183300,183200,183300,183000,84
20231128,115400,3811526500,183300,183300,183300,183100,95
20231128,115300,3794119500,183300,183100,183300,183100,83
20231128,115200,3778912300,183100,183300,183300,183000,80
20231128,115100,3764259200,183300,183200,183300,183200,75
20231128,115000,3750514900,183300,183200,183300,183100,91
20231128,114900,3733840500,183200,183200,183300,183100,90
20231128,114800,3717350400,183200,183100,183300,183100,95
20231128,114700,3699945400,183200,183100,183300,183100,114
20231128,114600,3679059500,183100,183100,183200,183000,61
20231128,114500,3667888600,183000,183100,183200,183000,99
20231128,114400,3649766800,183100,183100,183100,183000,88
20231128,114300,3633658400,183000,183000,183200,183000,81
20231128,114200,3618827300,183000,182800,183100,182800,84
20231128,114100,3603455300,182800,183100,183200,182800,112
20231128,114000,3582957500,183100,182900,183200,182900,117
20231128,113900,3561537700,182800,182800,182900,182800,102
20231128,113800,3542885900,182800,183000,183000,182800,55
20231128,113700,3532825900,183000,183100,183200,183000,94
20231128,113600,3515617000,183200,183200,183300,183100,106
20231128,113500,3496198600,183100,183100,183200,183000,87
20231128,113400,3480272500,183200,182900,183200,182900,76
20231128,113300,3466360200,183100,183100,183200,183000,130
20231128,113200,3442559400,183100,182900,183200,182900,65
20231128,113100,3430658100,182900,183000,183100,182800,108
20231128,113000,3410895900,183000,183000,183100,182900,87
20231128,112900,3394973900,182900,183000,183100,182800,223
20231128,112800,3354165500,183100,183100,183100,183000,85
20231128,112700,3338606300,183000,183100,183100,183000,91
20231128,112600,3321950200,183000,183000,183100,183000,99
20231128,112500,3303831100,183000,182700,183000,182500,197
20231128,112400,3267812200,182800,182800,182900,182800,85
20231128,112300,3252270100,182300,182700,182800,182300,171
20231128,112200,3221052000,182700,182800,182900,182600,119
20231128,112100,3199304100,182800,182600,182800,182200,112
20231128,112000,3178866600,182600,182200,182600,182100,66
20231128,111900,3166827700,182300,182700,182800,182300,167
20231128,111800,3136332400,182800,182300,182800,182300,94
20231128,111700,3119175100,182600,182300,182700,182300,91
20231128,111600,3102569800,182300,182700,182800,182300,63
20231128,111500,3091069200,182400,182600,182800,182400,103
20231128,111400,3072249900,182600,182600,182800,182600,119
20231128,111300,3050502100,182600,182500,182900,182100,174
20231128,111200,3018722300,182300,182400,182800,182300,86
20231128,111100,3003026000,182300,181900,182300,181900,112
20231128,111000,2982629000,181900,182400,182400,181900,119
20231128,110900,2960964900,182500,182200,182500,182000,56
20231128,110800,2950760100,182500,182500,182600,181900,337
20231128,110700,2889380800,182400,182700,182900,182400,90
20231128,110600,2872933000,182600,182600,182600,182500,161
20231128,110500,2843544500,182500,182400,182500,182400,80
20231128,110400,2828948500,182400,182600,182600,182200,171
20231128,110300,2797753900,182500,182200,182600,182100,93
20231128,110200,2780802300,182100,182300,182500,182000,93
20231128,110100,2763852800,182300,182200,182300,182000,75
20231128,110000,2750194500,182200,182400,182500,182200,133
20231128,105900,2725942900,182400,182100,182400,182000,95
20231128,105800,2708638100,182100,182200,182200,182100,134
20231128,105700,2684232500,182100,182100,182200,182000,86
20231128,105600,2668570100,182200,182100,182200,182000,130
20231128,105500,2644897900,182100,182100,182200,182000,129
20231128,105400,2621400500,182100,182000,182100,182000,109
20231128,105300,2601555100,182100,182200,182400,182000,108
20231128,105200,2581882000,182200,181800,182200,181800,126
20231128,105100,2558957000,181700,182300,182600,181700,126
20231128,105000,2536016400,182000,181900,182000,181800,115
20231128,104900,2515098400,181900,181900,182000,181700,106
20231128,104800,2495816800,181900,182500,182500,181800,160
20231128,104700,2466680200,182400,182300,182400,182000,65
20231128,104600,2454839100,182500,182100,182600,182000,98
20231128,104500,2436965900,182000,181800,182200,181800,88
20231128,104400,2420945900,181900,182000,182400,181800,365
20231128,104300,2354524300,182000,182000,182300,181900,105
20231128,104200,2335395300,181900,182500,182500,181900,160
20231128,104100,2306258000,182100,182300,182500,182000,111
20231128,104000,2286028700,182300,182500,182600,182200,75
20231128,103900,2272351600,182500,182400,182600,182300,90
20231128,103800,2255933600,182500,182400,182600,182200,79
20231128,103700,2241523000,182300,181900,182400,181900,96
20231128,103600,2224017200,181900,182200,182400,181900,79
20231128,103500,2209619300,182400,182300,182400,182100,99
20231128,103400,2191572000,182300,181900,182500,181900,96
20231128,103300,2174076700,182000,182200,182200,181800,148
20231128,103200,2147131800,182200,182000,182300,182000,65
20231128,103100,2135293100,182100,182600,182800,182100,95
20231128,103000,2117967300,182400,182000,182600,181900,128
20231128,102900,2094653700,182000,182800,183000,182000,72
20231128,102800,2081519000,182900,182100,182900,181800,103
20231128,102700,2062772700,182100,181900,182200,181900,117
20231128,102600,2041471400,181900,182100,182100,181800,122
20231128,102500,2019267300,182000,182100,182200,181800,51
20231128,102400,2009983400,182000,182100,182700,181800,160
20231128,102300,1980840300,182200,182100,182300,182000,162
20231128,102200,1951339200,182100,182500,182500,182100,119
20231128,102100,1929644700,182600,182600,182600,182300,129
20231128,102000,1906109200,182600,182700,183000,182500,99
20231128,101900,1888013900,182700,182700,182900,182500,142
20231128,101800,1862075400,183000,182700,183000,182600,78
20231128,101700,1847814600,182700,182500,182800,182300,87
20231128,101600,1831930600,182500,182900,182900,182500,105
20231128,101500,1812745700,182900,182700,182900,182500,58
20231128,101400,1802151600,182900,182600,182900,182600,58
20231128,101300,1791548200,182600,182800,182900,182400,94
20231128,101200,1774372200,182300,182500,182700,182200,103
20231128,101100,1755586600,182600,182600,183000,182500,107
20231128,101000,1736034200,182500,182600,183100,182400,91
20231128,100900,1719401400,182600,182700,183000,182400,87
20231128,100800,1703505100,182600,182900,183100,182600,117
20231128,100700,1682117900,182900,183100,183100,182700,98
20231128,100600,1664194600,183000,183100,183300,183000,131
20231128,100500,1640204300,183000,182800,183100,182800,60
20231128,100400,1629230000,182700,183100,183100,182700,127
20231128,100300,1605998100,183000,182900,183100,182900,63
20231128,100200,1594473100,182900,183300,183300,182900,122
20231128,100100,1572133200,183200,183000,183300,183000,117
20231128,100000,1550706300,183100,183300,183400,183100,175
20231128,095900,1518637000,183200,183100,183400,183100,68
20231128,095800,1506178000,183000,183300,183300,183000,150
20231128,095700,1478694000,183300,183300,183300,183100,71
20231128,095600,1465682700,183200,182900,183200,182800,240
20231128,095500,1421741800,183000,182900,183000,182800,87
20231128,095400,1405823000,182900,182900,183000,182800,134
20231128,095300,1381307500,182900,182600,182900,182600,111
20231128,095200,1361019900,182700,182800,182900,182500,112
20231128,095100,1340564700,182700,182900,183000,182700,93
20231128,095000,1323556600,183000,182700,183000,182600,116
20231128,094900,1302345500,182600,182500,182800,182500,360
20231128,094800,1236637700,182600,182600,182600,182500,68
20231128,094700,1224222000,182200,182400,182500,182200,74
20231128,094600,1210726100,182400,182000,182400,181900,65
20231128,094500,1198887200,181900,181800,181900,181700,43
20231128,094400,1191068900,181800,181900,182000,181800,91
20231128,094300,1174514900,182000,181800,182000,181800,51
20231128,094200,1165235500,181600,182200,182300,181600,140
20231128,094100,1139755000,182300,182300,182300,181800,150
20231128,094000,1112455100,182100,182500,182600,182100,90
20231128,093900,1096031200,182500,182800,182800,182400,108
20231128,093800,1076306400,182900,182900,182900,182700,79
20231128,093700,1061857500,182700,182600,183000,182600,68
20231128,093600,1049427200,182600,182800,183000,182600,61
20231128,093500,1038280900,182600,182700,182700,182500,51
20231128,093400,1028965300,182600,183000,183000,182600,51
20231128,093300,1019638900,183000,183100,183200,183000,85
20231128,093200,1004077300,183100,183100,183100,183000,116
20231128,093100,982840100,183100,182900,183100,182800,69
20231128,093000,970223400,182700,183100,183100,182700,81
20231128,092900,955408200,183100,183000,183100,183000,116
20231128,092800,934172700,183100,183000,183100,182900,86
20231128,092700,918433800,183000,183100,183100,183000,39
20231128,092600,911293100,183100,183000,183100,183000,62
20231128,092500,899945800,183000,182800,183000,182800,83
20231128,092400,884767600,182800,182300,182800,182300,8
20231128,092300,883307000,182700,182400,182700,181900,87
20231128,092200,867442300,182700,182800,182800,182700,45
20231128,092100,859217500,182800,182800,182800,182800,69
20231128,092000,846604300,182800,182800,182800,182700,62
20231128,091900,835272900,181900,183100,183200,181900,206
20231128,091800,797706200,183200,183300,183300,183000,65
20231128,091700,785797600,183300,183300,183400,182700,211
20231128,091600,747205800,183400,183300,183400,183300,93
20231128,091500,730151600,183300,183600,183600,183300,250
20231128,091400,684308600,183700,183300,183700,183100,992
20231128,091300,502374000,183100,183200,183300,183100,121
20231128,091200,480204300,183100,183200,183200,183000,14
20231128,091100,477640700,183200,183100,183300,183000,176
20231128,091000,445402000,183000,183100,183300,182700,238
20231128,090900,401827800,183100,183200,183200,182300,100
20231128,090800,383550800,183100,182300,183100,182300,182
20231128,090700,350240900,182200,182000,182200,181900,123
20231128,090600,327855500,181900,182900,183000,181900,220
20231128,090500,287736200,183000,183000,183000,182900,65
20231128,090400,275841900,182800,182700,183300,182600,497
20231128,090300,184940400,182500,182800,182900,182500,107
20231128,090200,165390500,182600,183300,183300,182100,147
20231128,090100,138540600,182600,182000,183400,182000,390
20231128,090000,67198900,183200,183100,183200,183000,367