KissMeData/005180/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184200,1558202500,57400,57400,57400,57400,684
20231122,184100,1558202500,57400,57400,57400,57400,0
20231122,184000,1558202500,57400,57400,57400,57400,0
20231122,183900,1558202500,57400,57400,57400,57400,0
20231122,183800,1558202500,57400,57400,57400,57400,0
20231122,183700,1558202500,57400,57400,57400,57400,0
20231122,183600,1558202500,57400,57400,57400,57400,0
20231122,183500,1558202500,57400,57400,57400,57400,0
20231122,183400,1558202500,57400,57400,57400,57400,0
20231122,183300,1558202500,57400,57400,57400,57400,0
20231122,183200,1558202500,57400,57400,57400,57400,0
20231122,183100,1558202500,57400,57400,57400,57400,0
20231122,183000,1558202500,57400,57400,57400,57400,0
20231122,182900,1558202500,57400,57400,57400,57400,0
20231122,182800,1558202500,57400,57400,57400,57400,0
20231122,182700,1558202500,57400,57400,57400,57400,0
20231122,182600,1558202500,57400,57400,57400,57400,0
20231122,182500,1558202500,57400,57400,57400,57400,0
20231122,182400,1558202500,57400,57400,57400,57400,0
20231122,182300,1558202500,57400,57400,57400,57400,0
20231122,182200,1558202500,57400,57400,57400,57400,0
20231122,182100,1558202500,57400,57400,57400,57400,0
20231122,182000,1558202500,57400,57400,57400,57400,0
20231122,181900,1558202500,57400,57400,57400,57400,0
20231122,181800,1558202500,57400,57400,57400,57400,0
20231122,181700,1558202500,57400,57400,57400,57400,0
20231122,181600,1558202500,57400,57400,57400,57400,0
20231122,181500,1558202500,57400,57400,57400,57400,0
20231122,181400,1558202500,57400,57400,57400,57400,0
20231122,181300,1558202500,57400,57400,57400,57400,0
20231122,181200,1558202500,57400,57400,57400,57400,684
20231122,181100,1558202500,57400,57400,57400,57400,0
20231122,181000,1558202500,57400,57400,57400,57400,0
20231122,180900,1558202500,57400,57400,57400,57400,0
20231122,180800,1558202500,57400,57400,57400,57400,0
20231122,180700,1558202500,57400,57400,57400,57400,0
20231122,180600,1558202500,57400,57400,57400,57400,0
20231122,180500,1558202500,57400,57400,57400,57400,0
20231122,180400,1558202500,57400,57400,57400,57400,0
20231122,180300,1558202500,57400,57400,57400,57400,0
20231122,180200,1558202500,57400,57400,57400,57400,0
20231122,180100,1558202500,57400,57400,57400,57400,0
20231122,180000,1558202500,57400,57400,57400,57400,0
20231122,175900,1558202500,57400,57400,57400,57400,0
20231122,175800,1558202500,57400,57400,57400,57400,0
20231122,175700,1558202500,57400,57400,57400,57400,0
20231122,175600,1558202500,57400,57400,57400,57400,0
20231122,175500,1558202500,57400,57400,57400,57400,0
20231122,175400,1558202500,57400,57400,57400,57400,0
20231122,175300,1558202500,57400,57400,57400,57400,0
20231122,175200,1558202500,57400,57400,57400,57400,0
20231122,175100,1558202500,57400,57400,57400,57400,0
20231122,175000,1558202500,57400,57400,57400,57400,0
20231122,174900,1558202500,57400,57400,57400,57400,0
20231122,174800,1558202500,57400,57400,57400,57400,0
20231122,174700,1558202500,57400,57400,57400,57400,0
20231122,174600,1558202500,57400,57400,57400,57400,0
20231122,174500,1558202500,57400,57400,57400,57400,0
20231122,174400,1558202500,57400,57400,57400,57400,0
20231122,174300,1558202500,57400,57400,57400,57400,0
20231122,174200,1558202500,57400,57400,57400,57400,684
20231122,174100,1558202500,57400,57400,57400,57400,0
20231122,174000,1558202500,57400,57400,57400,57400,0
20231122,173900,1558202500,57400,57400,57400,57400,0
20231122,173800,1558202500,57400,57400,57400,57400,0
20231122,173700,1558202500,57400,57400,57400,57400,0
20231122,173600,1558202500,57400,57400,57400,57400,0
20231122,173500,1558202500,57400,57400,57400,57400,0
20231122,173400,1558202500,57400,57400,57400,57400,0
20231122,173300,1558202500,57400,57400,57400,57400,0
20231122,173200,1558202500,57400,57400,57400,57400,0
20231122,173100,1558202500,57400,57400,57400,57400,0
20231122,173000,1558202500,57400,57400,57400,57400,0
20231122,172900,1558202500,57400,57400,57400,57400,0
20231122,172800,1558202500,57400,57400,57400,57400,0
20231122,172700,1558202500,57400,57400,57400,57400,0
20231122,172600,1558202500,57400,57400,57400,57400,0
20231122,172500,1558202500,57400,57400,57400,57400,0
20231122,172400,1558202500,57400,57400,57400,57400,0
20231122,172300,1558202500,57400,57400,57400,57400,0
20231122,172200,1558202500,57400,57400,57400,57400,0
20231122,172100,1558202500,57400,57400,57400,57400,0
20231122,172000,1558202500,57400,57400,57400,57400,0
20231122,171900,1558202500,57400,57400,57400,57400,0
20231122,171800,1558202500,57400,57400,57400,57400,0
20231122,171700,1558202500,57400,57400,57400,57400,0
20231122,171600,1558202500,57400,57400,57400,57400,0
20231122,171500,1558202500,57400,57400,57400,57400,0
20231122,171400,1558202500,57400,57400,57400,57400,0
20231122,171300,1558202500,57400,57400,57400,57400,0
20231122,171200,1558202500,57400,57400,57400,57400,684
20231122,171100,1558202500,57400,57400,57400,57400,0
20231122,171000,1558202500,57400,57400,57400,57400,0
20231122,170900,1558202500,57400,57400,57400,57400,0
20231122,170800,1558202500,57400,57400,57400,57400,0
20231122,170700,1558202500,57400,57400,57400,57400,0
20231122,170600,1558202500,57400,57400,57400,57400,0
20231122,170500,1558202500,57400,57400,57400,57400,0
20231122,170400,1558202500,57400,57400,57400,57400,0
20231122,170300,1558202500,57400,57400,57400,57400,0
20231122,170200,1558202500,57400,57400,57400,57400,0
20231122,170100,1558202500,57400,57400,57400,57400,0
20231122,170000,1558202500,57400,57400,57400,57400,0
20231122,165900,1558202500,57400,57400,57400,57400,0
20231122,165800,1558202500,57400,57400,57400,57400,0
20231122,165700,1558202500,57400,57400,57400,57400,0
20231122,165600,1558202500,57400,57400,57400,57400,0
20231122,165500,1558202500,57400,57400,57400,57400,0
20231122,165400,1558202500,57400,57400,57400,57400,0
20231122,165300,1558202500,57400,57400,57400,57400,0
20231122,165200,1558202500,57400,57400,57400,57400,0
20231122,165100,1558202500,57400,57400,57400,57400,0
20231122,165000,1558202500,57400,57400,57400,57400,0
20231122,164900,1558202500,57400,57400,57400,57400,0
20231122,164800,1558202500,57400,57400,57400,57400,0
20231122,164700,1558202500,57400,57400,57400,57400,0
20231122,164600,1558202500,57400,57400,57400,57400,0
20231122,164500,1558202500,57400,57400,57400,57400,0
20231122,164400,1558202500,57400,57400,57400,57400,0
20231122,164300,1558202500,57400,57400,57400,57400,0
20231122,164200,1558202500,57400,57400,57400,57400,684
20231122,164100,1558202500,57400,57400,57400,57400,0
20231122,164000,1558202500,57400,57400,57400,57400,0
20231122,163900,1558202500,57400,57400,57400,57400,0
20231122,163800,1558202500,57400,57400,57400,57400,0
20231122,163700,1558202500,57400,57400,57400,57400,0
20231122,163600,1558202500,57400,57400,57400,57400,0
20231122,163500,1558202500,57400,57400,57400,57400,0
20231122,163400,1558202500,57400,57400,57400,57400,0
20231122,163300,1558202500,57400,57400,57400,57400,0
20231122,163200,1558202500,57400,57400,57400,57400,0
20231122,163100,1558202500,57400,57400,57400,57400,0
20231122,163000,1558202500,57400,57400,57400,57400,0
20231122,162900,1558202500,57400,57400,57400,57400,0
20231122,162800,1558202500,57400,57400,57400,57400,0
20231122,162700,1558202500,57400,57400,57400,57400,0
20231122,162600,1558202500,57400,57400,57400,57400,0
20231122,162500,1558202500,57400,57400,57400,57400,0
20231122,162400,1558202500,57400,57400,57400,57400,0
20231122,162300,1558202500,57400,57400,57400,57400,0
20231122,162200,1558202500,57400,57400,57400,57400,0
20231122,162100,1558202500,57400,57400,57400,57400,0
20231122,162000,1558202500,57400,57400,57400,57400,0
20231122,161900,1558202500,57400,57400,57400,57400,0
20231122,161800,1558202500,57400,57400,57400,57400,0
20231122,161700,1558202500,57400,57400,57400,57400,0
20231122,161600,1558202500,57400,57400,57400,57400,0
20231122,161500,1558202500,57400,57400,57400,57400,0
20231122,161400,1558202500,57400,57400,57400,57400,0
20231122,161300,1558202500,57400,57400,57400,57400,0
20231122,161200,1558202500,57400,57400,57400,57400,684
20231122,161100,1558202500,57400,57400,57400,57400,0
20231122,161000,1558202500,57400,57400,57400,57400,0
20231122,160900,1558202500,57400,57400,57400,57400,0
20231122,160800,1558202500,57400,57400,57400,57400,0
20231122,160700,1558202500,57400,57400,57400,57400,0
20231122,160600,1558202500,57400,57400,57400,57400,0
20231122,160500,1558202500,57400,57400,57400,57400,0
20231122,160400,1558202500,57400,57400,57400,57400,0
20231122,160300,1558202500,57400,57400,57400,57400,0
20231122,160200,1558202500,57400,57400,57400,57400,0
20231122,160100,1558202500,57400,57400,57400,57400,0
20231122,160000,1558202500,57400,57400,57400,57400,0
20231122,155900,1558202500,57400,57400,57400,57400,0
20231122,155800,1558202500,57400,57400,57400,57400,0
20231122,155700,1558202500,57400,57400,57400,57400,0
20231122,155600,1558202500,57400,57400,57400,57400,0
20231122,155500,1558202500,57400,57400,57400,57400,0
20231122,155400,1558202500,57400,57400,57400,57400,0
20231122,155300,1558202500,57400,57400,57400,57400,0
20231122,155200,1558202500,57400,57400,57400,57400,0
20231122,155100,1558202500,57400,57400,57400,57400,0
20231122,155000,1558202500,57400,57400,57400,57400,0
20231122,154900,1558202500,57400,57400,57400,57400,0
20231122,154800,1558202500,57400,57400,57400,57400,0
20231122,154700,1558202500,57400,57400,57400,57400,0
20231122,154600,1558202500,57400,57400,57400,57400,0
20231122,154500,1558202500,57400,57400,57400,57400,0
20231122,154400,1558202500,57400,57400,57400,57400,0
20231122,154300,1558202500,57400,57400,57400,57400,0
20231122,154200,1558202500,57400,57400,57400,57400,684
20231122,154100,1558202500,57400,57400,57400,57400,0
20231122,154000,1558202500,57400,57400,57400,57400,0
20231122,153900,1558202500,57400,57400,57400,57400,0
20231122,153800,1558202500,57400,57400,57400,57400,0
20231122,153700,1558202500,57400,57400,57400,57400,0
20231122,153600,1558202500,57400,57400,57400,57400,0
20231122,153500,1558202500,57400,57400,57400,57400,0
20231122,153400,1558202500,57400,57400,57400,57400,0
20231122,153300,1558202500,57400,57400,57400,57400,0
20231122,153200,1558202500,57400,57400,57400,57400,0
20231122,153100,1558202500,57400,57400,57400,57400,0
20231122,153000,1558202500,57400,57400,57400,57400,684
20231122,152900,1518940900,57400,57400,57400,57400,0
20231122,152800,1518940900,57400,57400,57400,57400,0
20231122,152700,1518940900,57400,57400,57400,57400,0
20231122,152600,1518940900,57400,57400,57400,57400,0
20231122,152500,1518940900,57400,57400,57400,57400,0
20231122,152400,1518940900,57400,57400,57400,57400,0
20231122,152300,1518940900,57400,57400,57400,57400,0
20231122,152200,1518940900,57400,57400,57400,57400,0
20231122,152100,1518940900,57400,57400,57400,57400,0
20231122,152000,1518940900,57400,57400,57400,57400,0
20231122,151900,1518940900,57400,57300,57400,57200,101
20231122,151800,1513155500,57300,57200,57300,57200,131
20231122,151700,1505655300,57100,57100,57200,57100,51
20231122,151600,1502738500,57200,57200,57200,57100,183
20231122,151500,1492273500,57100,57200,57200,57100,211
20231122,151400,1480210000,57100,57100,57200,57100,8
20231122,151300,1479752600,57200,57200,57200,57200,16
20231122,151200,1478837400,57100,57100,57100,57100,3
20231122,151100,1478666100,57200,57200,57200,57200,18
20231122,151000,1477636500,57100,57100,57100,57100,80
20231122,150900,1473068500,57100,57100,57100,57100,18
20231122,150800,1472040700,57100,57100,57100,57100,8
20231122,150700,1471583900,57100,57100,57100,57100,19
20231122,150600,1470499000,57100,57100,57100,57100,10
20231122,150500,1469928000,57100,57100,57100,57100,13
20231122,150400,1469185700,57100,57100,57200,57100,16
20231122,150300,1468271900,57100,57100,57200,57100,19
20231122,150200,1467186800,57100,57000,57100,57000,29
20231122,150100,1465532300,57000,57000,57000,57000,10
20231122,150000,1464962300,57000,57000,57100,57000,26
20231122,145900,1463478200,57100,57100,57100,57100,22
20231122,145800,1462222000,57000,57100,57200,57000,61
20231122,145700,1458736100,57100,57100,57100,57100,28
20231122,145600,1457137300,57100,57100,57100,57100,19
20231122,145500,1456052400,57100,57100,57100,57100,20
20231122,145400,1454910400,57100,57100,57100,57100,6
20231122,145300,1454567800,57100,57100,57100,57100,41
20231122,145200,1452226700,57100,57100,57200,57100,69
20231122,145100,1448286700,57100,57100,57100,57100,20
20231122,145000,1447144700,57100,57100,57100,57100,11
20231122,144900,1446516600,57200,57100,57200,57100,13
20231122,144800,1445773800,57200,57200,57200,57100,120
20231122,144700,1438910900,57100,57200,57200,57100,40
20231122,144600,1436624700,57200,57200,57200,57200,291
20231122,144500,1419979500,57200,57200,57200,57200,14
20231122,144400,1419178700,57200,57200,57300,57200,21
20231122,144300,1417976500,57200,57200,57200,57200,10
20231122,144200,1417404500,57200,57300,57300,57200,62
20231122,144100,1413854100,57300,57200,57300,57200,17
20231122,144000,1412880600,57200,57200,57200,57200,30
20231122,143900,1411164600,57200,57200,57300,57200,55
20231122,143800,1408017600,57300,57200,57300,57200,20
20231122,143700,1406872700,57200,57200,57200,57200,14
20231122,143600,1406071900,57200,57200,57200,57200,16
20231122,143500,1405156700,57200,57200,57200,57200,167
20231122,143400,1395604300,57200,57200,57200,57200,7
20231122,143300,1395203900,57200,57200,57300,57200,35
20231122,143200,1393200900,57300,57200,57300,57200,99
20231122,143100,1387529300,57200,57200,57300,57200,25
20231122,143000,1386097300,57200,57300,57300,57200,60
20231122,142900,1382660500,57200,57400,57400,57200,460
20231122,142800,1356303800,57300,57300,57300,57300,13
20231122,142700,1355558900,57400,57300,57400,57300,17
20231122,142600,1354584500,57300,57300,57400,57300,166
20231122,142500,1345072600,57200,57300,57300,57200,16
20231122,142400,1344156400,57200,57100,57300,57100,110
20231122,142300,1337864500,57100,57100,57100,57100,17
20231122,142200,1336893800,57100,57100,57200,57100,50
20231122,142100,1334035300,57100,57100,57200,57100,118
20231122,142000,1327296700,57100,57100,57200,57100,39
20231122,141900,1325067600,57100,57100,57100,57100,22
20231122,141800,1323811400,57100,57100,57100,57100,65
20231122,141700,1320099900,57100,57300,57300,57100,29
20231122,141600,1318440100,57200,57200,57300,57200,24
20231122,141500,1317067100,57100,57200,57200,57100,68
20231122,141400,1313178500,57100,57200,57200,57100,145
20231122,141300,1304894900,57100,57400,57400,57100,677
20231122,141200,1266126700,57400,57400,57400,57300,189
20231122,141100,1255295000,57300,57300,57400,57300,1142
20231122,141000,1189856700,57400,57400,57400,57300,42
20231122,140900,1187447900,57300,57300,57400,57300,418
20231122,140800,1163484600,57200,57200,57300,57200,135
20231122,140700,1155760700,57200,57200,57300,57200,35
20231122,140600,1153756600,57200,57300,57300,57200,36
20231122,140500,1151695400,57200,57200,57300,57200,12
20231122,140400,1151008800,57200,57100,57200,57100,34
20231122,140300,1149065100,57200,57300,57300,57200,77
20231122,140200,1144660400,57200,57200,57300,57200,82
20231122,140100,1139968200,57200,57200,57300,57100,229
20231122,140000,1126863800,57300,57200,57300,57200,42
20231122,135900,1124459500,57200,57100,57300,57100,44
20231122,135800,1121940900,57100,57200,57300,57100,145
20231122,135700,1113645900,57200,57200,57400,57200,189
20231122,135600,1102820600,57300,57200,57300,57200,31
20231122,135500,1101044500,57300,57300,57400,57300,11
20231122,135400,1100413900,57300,57300,57300,57200,50
20231122,135300,1097549900,57200,57300,57400,57200,39
20231122,135200,1095314000,57400,57200,57400,57200,15
20231122,135100,1094455100,57300,57200,57300,57200,40
20231122,135000,1092163900,57300,57200,57400,57200,127
20231122,134900,1084886800,57200,57200,57300,57200,65
20231122,134800,1081163800,57200,57300,57300,57200,32
20231122,134700,1079330900,57300,57200,57400,57200,41
20231122,134600,1076981700,57300,57300,57300,57200,41
20231122,134500,1074632800,57200,57200,57200,57200,13
20231122,134400,1073889200,57300,57300,57300,57200,169
20231122,134300,1064208100,57400,57300,57400,57200,55
20231122,134200,1061057700,57300,57200,57300,57200,26
20231122,134100,1059568500,57200,57200,57400,57200,45
20231122,134000,1056990000,57300,57300,57400,57300,33
20231122,133900,1055097300,57200,57500,57500,57200,239
20231122,133800,1041390000,57400,57400,57500,57400,224
20231122,133700,1028532300,57300,57300,57300,57300,28
20231122,133600,1026927900,57300,57300,57300,57200,58
20231122,133500,1023605000,57300,57200,57300,57200,76
20231122,133400,1019255900,57200,57200,57300,57100,34
20231122,133300,1017312100,57200,57200,57300,57200,199
20231122,133200,1005925000,57300,57200,57300,57200,93
20231122,133100,1000599000,57200,57200,57300,57100,479
20231122,133000,973197700,57200,57200,57300,57200,36
20231122,132900,971136400,57200,57300,57300,57200,31
20231122,132800,969361100,57200,57300,57300,57100,84
20231122,132700,964553600,57300,57200,57300,57200,10
20231122,132600,963981400,57200,57200,57400,57200,459
20231122,132500,937664600,57200,57100,57300,57100,66
20231122,132400,933888900,57100,57100,57200,57100,40
20231122,132300,931602900,57200,57100,57200,57100,174
20231122,132200,921650500,57100,57200,57200,57000,13
20231122,132100,920908400,57100,57200,57200,57000,99
20231122,132000,915254900,57100,57100,57200,57100,32
20231122,131900,913425900,57200,57100,57200,57100,29
20231122,131800,911768000,57100,57200,57200,57100,24
20231122,131700,910397300,57100,57100,57200,57100,15
20231122,131600,909540500,57100,57100,57100,57100,11
20231122,131500,908912400,57100,57100,57200,57100,24
20231122,131400,907541700,57100,57100,57100,57100,16
20231122,131300,906628100,57100,57100,57200,57100,42
20231122,131200,904228600,57100,57100,57100,57100,18
20231122,131100,903200800,57100,57100,57200,57100,33
20231122,131000,901314100,57100,57200,57200,57100,151
20231122,130900,892678100,57200,57100,57200,57100,19
20231122,130800,891592300,57100,57100,57100,57100,27
20231122,130700,890050600,57100,57100,57100,57100,12
20231122,130600,889365400,57100,57100,57100,57100,11
20231122,130500,888737300,57200,57100,57200,57100,34
20231122,130400,886794900,57100,57100,57100,57100,10
20231122,130300,886223900,57100,57100,57200,57100,9
20231122,130200,885709900,57100,57100,57200,57000,68
20231122,130100,881824600,57100,57100,57100,57000,31
20231122,130000,880055900,57200,57200,57200,57100,50
20231122,125900,877197800,57100,57100,57100,57100,57
20231122,125800,873943100,57100,57200,57200,57100,14
20231122,125700,873143600,57100,57100,57100,57000,58
20231122,125600,869832300,57100,57100,57100,57100,12
20231122,125500,869147100,57100,57100,57100,57100,28
20231122,125400,867548300,57100,57100,57100,57100,7
20231122,125300,867148600,57200,57100,57200,57100,15
20231122,125200,866292000,57100,57100,57100,57100,15
20231122,125100,865435500,57100,57100,57100,57100,19
20231122,125000,864350600,57100,57100,57100,57000,13
20231122,124900,863608900,57000,57000,57100,57000,24
20231122,124800,862240700,57000,57000,57100,57000,16
20231122,124700,861328200,57000,57000,57100,56900,52
20231122,124600,858364200,56900,56800,57000,56800,73
20231122,124500,854208600,56900,56900,56900,56800,70
20231122,124400,850226100,56900,56900,56900,56800,101
20231122,124300,844486200,56900,56900,56900,56800,171
20231122,124200,834766300,56800,56900,56900,56800,92
20231122,124100,829532400,56900,56900,56900,56900,8
20231122,124000,829077200,56900,56900,57000,56900,15
20231122,123900,828223600,56900,56900,56900,56900,41
20231122,123800,825890700,57000,56900,57000,56800,251
20231122,123700,811609200,56900,56900,56900,56800,568
20231122,123600,779296400,57000,56900,57000,56900,72
20231122,123500,775193800,56900,57000,57000,56800,575
20231122,123400,742467300,57000,57000,57000,57000,45
20231122,123300,739902300,57000,57100,57100,57000,11
20231122,123200,739275200,57100,56900,57100,56900,256
20231122,123100,724663500,56900,57000,57000,56900,5
20231122,123000,724378900,56900,56800,56900,56800,145
20231122,122900,716129800,56800,56800,56800,56800,21
20231122,122800,714937000,56800,56800,56800,56800,34
20231122,122700,713005800,56800,56900,56900,56800,8
20231122,122600,712550800,56900,56900,56900,56900,31
20231122,122500,710786900,56900,56900,56900,56900,17
20231122,122400,709819600,56900,56900,56900,56900,23
20231122,122300,708510900,56900,56900,56900,56900,17
20231122,122200,707543600,56900,56900,56900,56900,14
20231122,122100,706747000,56900,56900,57000,56900,43
20231122,122000,704299600,57000,56900,57000,56900,18
20231122,121900,703275000,56900,57000,57000,56900,87
20231122,121800,698320300,57000,57000,57000,57000,20
20231122,121700,697180300,57000,56900,57000,56900,187
20231122,121600,686522800,56900,56900,56900,56900,15
20231122,121500,685669300,56900,56900,57000,56800,30
20231122,121400,683961900,57000,56800,57000,56800,227
20231122,121300,671043700,56800,56800,56800,56700,551
20231122,121200,639753600,56700,56900,56900,56700,350
20231122,121100,619878600,56900,56900,57000,56900,562
20231122,121000,587893000,56900,57000,57000,56900,614
20231122,120900,552896000,57000,57100,57100,57000,68
20231122,120800,549019900,57000,57000,57000,57000,17
20231122,120700,548050900,57000,57000,57000,57000,21
20231122,120600,546853900,57100,57000,57100,57000,22
20231122,120500,545599800,57000,57000,57100,57000,21
20231122,120400,544401900,57000,57100,57100,57000,26
20231122,120300,542919300,57000,57000,57100,57000,34
20231122,120200,540979000,57000,57000,57000,57000,21
20231122,120100,539782000,57000,57100,57100,57000,160
20231122,120000,530647500,57100,57100,57200,57100,12
20231122,115900,529962200,57100,57100,57100,57100,17
20231122,115800,528991500,57100,57100,57100,57100,11
20231122,115700,528363400,57100,57100,57100,57100,18
20231122,115600,527335600,57100,57100,57200,57100,40
20231122,115500,525051500,57100,57100,57200,57100,22
20231122,115400,523793900,57100,57200,57200,57100,39
20231122,115300,521565000,57100,57200,57200,57100,49
20231122,115200,518763400,57200,57200,57200,57200,9
20231122,115100,518248600,57200,57300,57300,57200,22
20231122,115000,516990000,57200,57200,57200,57200,11
20231122,114900,516360800,57200,57200,57200,57200,18
20231122,114800,515331200,57200,57200,57200,57200,19
20231122,114700,514244400,57200,57300,57300,57200,19
20231122,114600,513156400,57200,57200,57200,57200,26
20231122,114500,511669200,57300,57200,57300,57200,10
20231122,114400,511097100,57200,57300,57300,57200,52
20231122,114300,508119800,57200,57300,57300,57200,51
20231122,114200,505199600,57300,57300,57400,57300,194
20231122,114100,494082300,57200,57200,57200,57200,26
20231122,114000,492595100,57200,57200,57200,57200,17
20231122,113900,491622700,57200,57200,57200,57200,13
20231122,113800,490879100,57200,57200,57200,57200,21
20231122,113700,489677900,57200,57200,57200,57200,11
20231122,113600,489048700,57200,57200,57200,57200,9
20231122,113500,488533900,57200,57200,57200,57100,21
20231122,113400,487333900,57200,57100,57200,57100,31
20231122,113300,485562600,57100,57100,57100,57000,73
20231122,113200,481394500,57000,57000,57000,57000,39
20231122,113100,479171500,57000,56900,57100,56900,279
20231122,113000,463258100,56900,57000,57100,56900,143
20231122,112900,455110500,57000,57000,57100,57000,48
20231122,112800,452374300,57000,57000,57000,57000,20
20231122,112700,451234300,57000,57000,57000,57000,29
20231122,112600,449581300,57000,57000,57000,57000,8
20231122,112500,449125300,57000,57000,57000,57000,22
20231122,112400,447871300,57000,57100,57100,57000,7
20231122,112300,447472100,57000,57000,57000,57000,648
20231122,112200,410536100,57100,57200,57200,57100,1115
20231122,112100,346787900,57200,57200,57200,57200,43
20231122,112000,344328300,57300,57200,57300,57200,19
20231122,111900,343241400,57200,57300,57300,57200,81
20231122,111800,338608100,57200,57200,57200,57200,14
20231122,111700,337807300,57200,57200,57200,57200,24
20231122,111600,336434500,57200,57200,57200,57200,11
20231122,111500,335805300,57200,57300,57300,57200,17
20231122,111400,334832300,57200,57200,57200,57200,37
20231122,111300,332715900,57200,57300,57300,57200,6
20231122,111200,332372600,57200,57200,57300,57200,63
20231122,111100,328768900,57200,57200,57200,57200,7
20231122,111000,328368500,57300,57300,57300,57200,44
20231122,110900,325851200,57300,57200,57300,57200,12
20231122,110800,325164600,57200,57200,57300,57200,187
20231122,110700,314465100,57200,57300,57300,57200,23
20231122,110600,313148600,57300,57300,57400,57300,40
20231122,110500,310854700,57300,57300,57300,57300,11
20231122,110400,310224400,57300,57300,57300,57300,30
20231122,110300,308505400,57300,57400,57400,57300,29
20231122,110200,306842600,57300,57300,57300,57300,21
20231122,110100,305639300,57300,57300,57300,57300,23
20231122,110000,304321400,57300,57300,57400,57300,14
20231122,105900,303519100,57300,57400,57400,57300,47
20231122,105800,300823700,57300,57300,57300,57300,16
20231122,105700,299906900,57300,57300,57400,57300,32
20231122,105600,298073100,57300,57300,57300,57300,16
20231122,105500,297156300,57400,57300,57400,57300,24
20231122,105400,295780000,57300,57300,57300,57300,19
20231122,105300,294691300,57400,57300,57400,57300,35
20231122,105200,292684300,57300,57400,57400,57300,41
20231122,105100,290333300,57400,57300,57400,57300,19
20231122,105000,289244200,57300,57400,57400,57300,23
20231122,104900,287925300,57300,57300,57400,57300,17
20231122,104800,286951000,57300,57400,57400,57300,13
20231122,104700,286205900,57300,57300,57400,57300,26
20231122,104600,284715100,57400,57300,57400,57300,30
20231122,104500,282995100,57300,57400,57400,57300,9
20231122,104400,282479100,57400,57400,57500,57400,92
20231122,104300,277194800,57500,57400,57500,57400,123
20231122,104200,270132300,57500,57400,57500,57400,65
20231122,104100,266400300,57300,57300,57300,57300,21
20231122,104000,265197000,57300,57300,57400,57300,18
20231122,103900,264164500,57300,57300,57400,57300,29
20231122,103800,262502600,57300,57300,57300,57300,9
20231122,103700,261986900,57300,57300,57400,57300,27
20231122,103600,260438600,57300,57300,57300,57300,33
20231122,103500,258547700,57300,57400,57500,57300,23
20231122,103400,257226800,57300,57400,57400,57300,19
20231122,103300,256137900,57400,57300,57400,57300,23
20231122,103200,254819000,57300,57300,57300,57300,14
20231122,103100,254016800,57300,57300,57300,57300,12
20231122,103000,253329200,57500,57400,57500,57300,40
20231122,102900,251032900,57300,57300,57400,57300,11
20231122,102800,250402200,57300,57400,57400,57300,21
20231122,102700,249198300,57300,57300,57400,57300,8
20231122,102600,248739700,57300,57200,57400,57200,25
20231122,102500,247307700,57200,57200,57200,57200,15
20231122,102400,246449700,57300,57200,57300,57200,16
20231122,102300,245534000,57200,57400,57400,57200,119
20231122,102200,238706000,57300,57400,57400,57300,44
20231122,102100,236183500,57300,57300,57300,57300,15
20231122,102000,235324000,57300,57300,57300,57300,21
20231122,101900,234120700,57300,57300,57300,57300,127
20231122,101800,226843600,57300,57300,57300,57200,32
20231122,101700,225011400,57400,57200,57400,57200,31
20231122,101600,223236100,57300,57200,57400,57200,22
20231122,101500,221974800,57200,57200,57300,57200,23
20231122,101400,220658900,57200,57300,57300,57200,12
20231122,101300,219972100,57200,57300,57300,57200,21
20231122,101200,218770000,57300,57300,57400,57300,31
20231122,101100,216992700,57300,57300,57300,57300,8
20231122,101000,216534300,57300,57500,57500,57300,20
20231122,100900,215387500,57500,57300,57500,57300,26
20231122,100800,213894100,57300,57300,57300,57200,22
20231122,100700,212634500,57300,57300,57300,57300,21
20231122,100600,211431200,57300,57300,57300,57300,8
20231122,100500,210972800,57300,57300,57300,57200,16
20231122,100400,210057000,57300,57300,57300,57200,22
20231122,100300,208796600,57300,57300,57300,57200,11
20231122,100200,208166600,57200,57200,57300,57200,22
20231122,100100,206908000,57200,57200,57200,57200,11
20231122,100000,206278800,57200,57300,57300,57200,19
20231122,095900,205191700,57200,57200,57200,57200,21
20231122,095800,203990500,57200,57200,57200,57200,34
20231122,095700,202045700,57200,57300,57400,57200,427
20231122,095600,177576700,57300,57400,57400,57300,20
20231122,095500,176429000,57400,57300,57400,57300,18
20231122,095400,175397000,57400,57400,57400,57300,37
20231122,095300,173274000,57400,57400,57400,57400,31
20231122,095200,171494600,57400,57300,57400,57300,14
20231122,095100,170692300,57400,57300,57400,57300,275
20231122,095000,154934000,57300,57400,57400,57300,256
20231122,094900,140239700,57400,57400,57400,57400,15
20231122,094800,139378700,57400,57400,57400,57400,103
20231122,094700,133466500,57400,57400,57400,57400,3
20231122,094600,133294300,57400,57400,57400,57400,15
20231122,094500,132433300,57400,57500,57500,57400,12
20231122,094400,131744200,57500,57500,57500,57500,11
20231122,094300,131111700,57400,57500,57500,57400,67
20231122,094200,127265800,57500,57500,57500,57500,0
20231122,094100,127265800,57500,57500,57500,57500,25
20231122,094000,125828300,57500,57500,57600,57500,22
20231122,093900,124561800,57500,57500,57500,57500,130
20231122,093800,117086800,57500,57500,57500,57500,13
20231122,093700,116339300,57600,57600,57600,57600,2
20231122,093600,116224100,57500,57500,57500,57500,10
20231122,093500,115649100,57600,57500,57600,57500,6
20231122,093400,115304000,57500,57500,57500,57500,5
20231122,093300,115016500,57700,57600,57700,57500,4
20231122,093200,114786100,57500,57400,57500,57300,64
20231122,093100,111110000,57400,57500,57500,57400,462
20231122,093000,84566100,57500,57600,57600,57500,18
20231122,092900,83531000,57500,57500,57600,57500,17
20231122,092800,82552900,57600,57600,57600,57600,3
20231122,092700,82380100,57700,57600,57700,57600,6
20231122,092600,82034400,57600,57600,57600,57600,5
20231122,092500,81746400,57600,57600,57600,57600,1
20231122,092400,81688800,57600,57600,57600,57600,2
20231122,092300,81573600,57600,57600,57600,57600,6
20231122,092200,81228000,57600,57600,57600,57600,10
20231122,092100,80652000,57600,57600,57700,57600,39
20231122,092000,78402500,57500,57500,57500,57500,1
20231122,091900,78345000,57500,57600,57600,57500,114
20231122,091800,71779100,57600,57600,57700,57600,12
20231122,091700,71087400,57600,57600,57600,57600,8
20231122,091600,70626600,57600,57500,57600,57500,4
20231122,091500,70396500,57600,57600,57600,57500,9
20231122,091400,69878200,57600,57600,57600,57600,0
20231122,091300,69878200,57600,57600,57600,57600,2
20231122,091200,69763000,57700,57700,57700,57700,2
20231122,091100,69647600,57700,57600,57700,57600,22
20231122,091000,68380300,57700,57800,57800,57700,75
20231122,090900,64052700,57700,57700,57700,57700,22
20231122,090800,62783300,57700,57700,57700,57700,7
20231122,090700,62379400,57700,57800,57800,57700,19
20231122,090600,61281900,57800,57700,57800,57700,27
20231122,090500,59723200,57800,57800,57800,57700,47
20231122,090400,57006900,57800,57800,57800,57800,55
20231122,090300,53827900,57800,57400,57800,57400,95
20231122,090200,48364700,57400,57500,57600,57300,692
20231122,090100,8627600,57500,57700,57700,57500,18
20231122,090000,7591700,57500,58000,58000,57400,130