KissMeData/352820/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,205100,56682157300,199200,199200,199200,199200,10190
20231121,205000,56682157300,199200,199200,199200,199200,0
20231121,204900,56682157300,199200,199200,199200,199200,0
20231121,204800,56682157300,199200,199200,199200,199200,0
20231121,204700,56682157300,199200,199200,199200,199200,0
20231121,204600,56682157300,199200,199200,199200,199200,0
20231121,204500,56682157300,199200,199200,199200,199200,0
20231121,204400,56682157300,199200,199200,199200,199200,0
20231121,204300,56682157300,199200,199200,199200,199200,0
20231121,204200,56682157300,199200,199200,199200,199200,0
20231121,204100,56682157300,199200,199200,199200,199200,0
20231121,204000,56682157300,199200,199200,199200,199200,0
20231121,203900,56682157300,199200,199200,199200,199200,0
20231121,203800,56682157300,199200,199200,199200,199200,0
20231121,203700,56682157300,199200,199200,199200,199200,0
20231121,203600,56682157300,199200,199200,199200,199200,0
20231121,203500,56682157300,199200,199200,199200,199200,0
20231121,203400,56682157300,199200,199200,199200,199200,0
20231121,203300,56682157300,199200,199200,199200,199200,0
20231121,203200,56682157300,199200,199200,199200,199200,0
20231121,203100,56682157300,199200,199200,199200,199200,0
20231121,203000,56682157300,199200,199200,199200,199200,0
20231121,202900,56682157300,199200,199200,199200,199200,0
20231121,202800,56682157300,199200,199200,199200,199200,0
20231121,202700,56682157300,199200,199200,199200,199200,0
20231121,202600,56682157300,199200,199200,199200,199200,0
20231121,202500,56682157300,199200,199200,199200,199200,0
20231121,202400,56682157300,199200,199200,199200,199200,0
20231121,202300,56682157300,199200,199200,199200,199200,0
20231121,202200,56682157300,199200,199200,199200,199200,0
20231121,202100,56682157300,199200,199200,199200,199200,10190
20231121,202000,56682157300,199200,199200,199200,199200,0
20231121,201900,56682157300,199200,199200,199200,199200,0
20231121,201800,56682157300,199200,199200,199200,199200,0
20231121,201700,56682157300,199200,199200,199200,199200,0
20231121,201600,56682157300,199200,199200,199200,199200,0
20231121,201500,56682157300,199200,199200,199200,199200,0
20231121,201400,56682157300,199200,199200,199200,199200,0
20231121,201300,56682157300,199200,199200,199200,199200,0
20231121,201200,56682157300,199200,199200,199200,199200,0
20231121,201100,56682157300,199200,199200,199200,199200,0
20231121,201000,56682157300,199200,199200,199200,199200,0
20231121,200900,56682157300,199200,199200,199200,199200,0
20231121,200800,56682157300,199200,199200,199200,199200,0
20231121,200700,56682157300,199200,199200,199200,199200,0
20231121,200600,56682157300,199200,199200,199200,199200,0
20231121,200500,56682157300,199200,199200,199200,199200,0
20231121,200400,56682157300,199200,199200,199200,199200,0
20231121,200300,56682157300,199200,199200,199200,199200,0
20231121,200200,56682157300,199200,199200,199200,199200,0
20231121,200100,56682157300,199200,199200,199200,199200,0
20231121,200000,56682157300,199200,199200,199200,199200,0
20231121,195900,56682157300,199200,199200,199200,199200,0
20231121,195800,56682157300,199200,199200,199200,199200,0
20231121,195700,56682157300,199200,199200,199200,199200,0
20231121,195600,56682157300,199200,199200,199200,199200,0
20231121,195500,56682157300,199200,199200,199200,199200,0
20231121,195400,56682157300,199200,199200,199200,199200,0
20231121,195300,56682157300,199200,199200,199200,199200,0
20231121,195200,56682157300,199200,199200,199200,199200,0
20231121,195100,56682157300,199200,199200,199200,199200,10190
20231121,195000,56682157300,199200,199200,199200,199200,0
20231121,194900,56682157300,199200,199200,199200,199200,0
20231121,194800,56682157300,199200,199200,199200,199200,0
20231121,194700,56682157300,199200,199200,199200,199200,0
20231121,194600,56682157300,199200,199200,199200,199200,0
20231121,194500,56682157300,199200,199200,199200,199200,0
20231121,194400,56682157300,199200,199200,199200,199200,0
20231121,194300,56682157300,199200,199200,199200,199200,0
20231121,194200,56682157300,199200,199200,199200,199200,0
20231121,194100,56682157300,199200,199200,199200,199200,0
20231121,194000,56682157300,199200,199200,199200,199200,0
20231121,193900,56682157300,199200,199200,199200,199200,0
20231121,193800,56682157300,199200,199200,199200,199200,0
20231121,193700,56682157300,199200,199200,199200,199200,0
20231121,193600,56682157300,199200,199200,199200,199200,0
20231121,193500,56682157300,199200,199200,199200,199200,0
20231121,193400,56682157300,199200,199200,199200,199200,0
20231121,193300,56682157300,199200,199200,199200,199200,0
20231121,193200,56682157300,199200,199200,199200,199200,0
20231121,193100,56682157300,199200,199200,199200,199200,0
20231121,193000,56682157300,199200,199200,199200,199200,0
20231121,192900,56682157300,199200,199200,199200,199200,0
20231121,192800,56682157300,199200,199200,199200,199200,0
20231121,192700,56682157300,199200,199200,199200,199200,0
20231121,192600,56682157300,199200,199200,199200,199200,0
20231121,192500,56682157300,199200,199200,199200,199200,0
20231121,192400,56682157300,199200,199200,199200,199200,0
20231121,192300,56682157300,199200,199200,199200,199200,0
20231121,192200,56682157300,199200,199200,199200,199200,0
20231121,192100,56682157300,199200,199200,199200,199200,10190
20231121,192000,56682157300,199200,199200,199200,199200,0
20231121,191900,56682157300,199200,199200,199200,199200,0
20231121,191800,56682157300,199200,199200,199200,199200,0
20231121,191700,56682157300,199200,199200,199200,199200,0
20231121,191600,56682157300,199200,199200,199200,199200,0
20231121,191500,56682157300,199200,199200,199200,199200,0
20231121,191400,56682157300,199200,199200,199200,199200,0
20231121,191300,56682157300,199200,199200,199200,199200,0
20231121,191200,56682157300,199200,199200,199200,199200,0
20231121,191100,56682157300,199200,199200,199200,199200,0
20231121,191000,56682157300,199200,199200,199200,199200,0
20231121,190900,56682157300,199200,199200,199200,199200,0
20231121,190800,56682157300,199200,199200,199200,199200,0
20231121,190700,56682157300,199200,199200,199200,199200,0
20231121,190600,56682157300,199200,199200,199200,199200,0
20231121,190500,56682157300,199200,199200,199200,199200,0
20231121,190400,56682157300,199200,199200,199200,199200,0
20231121,190300,56682157300,199200,199200,199200,199200,0
20231121,190200,56682157300,199200,199200,199200,199200,0
20231121,190100,56682157300,199200,199200,199200,199200,0
20231121,190000,56682157300,199200,199200,199200,199200,0
20231121,185900,56682157300,199200,199200,199200,199200,0
20231121,185800,56682157300,199200,199200,199200,199200,0
20231121,185700,56682157300,199200,199200,199200,199200,0
20231121,185600,56682157300,199200,199200,199200,199200,0
20231121,185500,56682157300,199200,199200,199200,199200,0
20231121,185400,56682157300,199200,199200,199200,199200,0
20231121,185300,56682157300,199200,199200,199200,199200,0
20231121,185200,56682157300,199200,199200,199200,199200,0
20231121,185100,56682157300,199200,199200,199200,199200,10190
20231121,185000,56682157300,199200,199200,199200,199200,0
20231121,184900,56682157300,199200,199200,199200,199200,0
20231121,184800,56682157300,199200,199200,199200,199200,0
20231121,184700,56682157300,199200,199200,199200,199200,0
20231121,184600,56682157300,199200,199200,199200,199200,0
20231121,184500,56682157300,199200,199200,199200,199200,0
20231121,184400,56682157300,199200,199200,199200,199200,0
20231121,184300,56682157300,199200,199200,199200,199200,0
20231121,184200,56682157300,199200,199200,199200,199200,0
20231121,184100,56682157300,199200,199200,199200,199200,0
20231121,184000,56682157300,199200,199200,199200,199200,0
20231121,183900,56682157300,199200,199200,199200,199200,0
20231121,183800,56682157300,199200,199200,199200,199200,0
20231121,183700,56682157300,199200,199200,199200,199200,0
20231121,183600,56682157300,199200,199200,199200,199200,0
20231121,183500,56682157300,199200,199200,199200,199200,0
20231121,183400,56682157300,199200,199200,199200,199200,0
20231121,183300,56682157300,199200,199200,199200,199200,0
20231121,183200,56682157300,199200,199200,199200,199200,0
20231121,183100,56682157300,199200,199200,199200,199200,0
20231121,183000,56682157300,199200,199200,199200,199200,0
20231121,182900,56682157300,199200,199200,199200,199200,0
20231121,182800,56682157300,199200,199200,199200,199200,0
20231121,182700,56682157300,199200,199200,199200,199200,0
20231121,182600,56682157300,199200,199200,199200,199200,0
20231121,182500,56682157300,199200,199200,199200,199200,0
20231121,182400,56682157300,199200,199200,199200,199200,0
20231121,182300,56682157300,199200,199200,199200,199200,0
20231121,182200,56682157300,199200,199200,199200,199200,0
20231121,182100,56682157300,199200,199200,199200,199200,10190
20231121,182000,56682157300,199200,199200,199200,199200,0
20231121,181900,56682157300,199200,199200,199200,199200,0
20231121,181800,56682157300,199200,199200,199200,199200,0
20231121,181700,56682157300,199200,199200,199200,199200,0
20231121,181600,56682157300,199200,199200,199200,199200,0
20231121,181500,56682157300,199200,199200,199200,199200,0
20231121,181400,56682157300,199200,199200,199200,199200,0
20231121,181300,56682157300,199200,199200,199200,199200,0
20231121,181200,56682157300,199200,199200,199200,199200,0
20231121,181100,56682157300,199200,199200,199200,199200,0
20231121,181000,56682157300,199200,199200,199200,199200,0
20231121,180900,56682157300,199200,199200,199200,199200,0
20231121,180800,56682157300,199200,199200,199200,199200,0
20231121,180700,56682157300,199200,199200,199200,199200,0
20231121,180600,56682157300,199200,199200,199200,199200,0
20231121,180500,56682157300,199200,199200,199200,199200,0
20231121,180400,56682157300,199200,199200,199200,199200,0
20231121,180300,56682157300,199200,199200,199200,199200,0
20231121,180200,56682157300,199200,199200,199200,199200,0
20231121,180100,56682157300,199200,199200,199200,199200,0
20231121,180000,56682157300,199200,199200,199200,199200,0
20231121,175900,56682157300,199200,199200,199200,199200,0
20231121,175800,56682157300,199200,199200,199200,199200,0
20231121,175700,56682157300,199200,199200,199200,199200,0
20231121,175600,56682157300,199200,199200,199200,199200,0
20231121,175500,56682157300,199200,199200,199200,199200,0
20231121,175400,56682157300,199200,199200,199200,199200,0
20231121,175300,56682157300,199200,199200,199200,199200,0
20231121,175200,56682157300,199200,199200,199200,199200,0
20231121,175100,56682157300,199200,199200,199200,199200,10190
20231121,175000,56682157300,199200,199200,199200,199200,0
20231121,174900,56682157300,199200,199200,199200,199200,0
20231121,174800,56682157300,199200,199200,199200,199200,0
20231121,174700,56682157300,199200,199200,199200,199200,0
20231121,174600,56682157300,199200,199200,199200,199200,0
20231121,174500,56682157300,199200,199200,199200,199200,0
20231121,174400,56682157300,199200,199200,199200,199200,0
20231121,174300,56682157300,199200,199200,199200,199200,0
20231121,174200,56682157300,199200,199200,199200,199200,0
20231121,174100,56682157300,199200,199200,199200,199200,0
20231121,174000,56682157300,199200,199200,199200,199200,0
20231121,173900,56682157300,199200,199200,199200,199200,0
20231121,173800,56682157300,199200,199200,199200,199200,0
20231121,173700,56682157300,199200,199200,199200,199200,0
20231121,173600,56682157300,199200,199200,199200,199200,0
20231121,173500,56682157300,199200,199200,199200,199200,0
20231121,173400,56682157300,199200,199200,199200,199200,0
20231121,173300,56682157300,199200,199200,199200,199200,0
20231121,173200,56682157300,199200,199200,199200,199200,0
20231121,173100,56682157300,199200,199200,199200,199200,0
20231121,173000,56682157300,199200,199200,199200,199200,0
20231121,172900,56682157300,199200,199200,199200,199200,0
20231121,172800,56682157300,199200,199200,199200,199200,0
20231121,172700,56682157300,199200,199200,199200,199200,0
20231121,172600,56682157300,199200,199200,199200,199200,0
20231121,172500,56682157300,199200,199200,199200,199200,0
20231121,172400,56682157300,199200,199200,199200,199200,0
20231121,172300,56682157300,199200,199200,199200,199200,0
20231121,172200,56682157300,199200,199200,199200,199200,0
20231121,172100,56682157300,199200,199200,199200,199200,10190
20231121,172000,56682157300,199200,199200,199200,199200,0
20231121,171900,56682157300,199200,199200,199200,199200,0
20231121,171800,56682157300,199200,199200,199200,199200,0
20231121,171700,56682157300,199200,199200,199200,199200,0
20231121,171600,56682157300,199200,199200,199200,199200,0
20231121,171500,56682157300,199200,199200,199200,199200,0
20231121,171400,56682157300,199200,199200,199200,199200,0
20231121,171300,56682157300,199200,199200,199200,199200,0
20231121,171200,56682157300,199200,199200,199200,199200,0
20231121,171100,56682157300,199200,199200,199200,199200,0
20231121,171000,56682157300,199200,199200,199200,199200,0
20231121,170900,56682157300,199200,199200,199200,199200,0
20231121,170800,56682157300,199200,199200,199200,199200,0
20231121,170700,56682157300,199200,199200,199200,199200,0
20231121,170600,56682157300,199200,199200,199200,199200,0
20231121,170500,56682157300,199200,199200,199200,199200,0
20231121,170400,56682157300,199200,199200,199200,199200,0
20231121,170300,56682157300,199200,199200,199200,199200,0
20231121,170200,56682157300,199200,199200,199200,199200,0
20231121,170100,56682157300,199200,199200,199200,199200,0
20231121,170000,56682157300,199200,199200,199200,199200,0
20231121,165900,56682157300,199200,199200,199200,199200,0
20231121,165800,56682157300,199200,199200,199200,199200,0
20231121,165700,56682157300,199200,199200,199200,199200,0
20231121,165600,56682157300,199200,199200,199200,199200,0
20231121,165500,56682157300,199200,199200,199200,199200,0
20231121,165400,56682157300,199200,199200,199200,199200,0
20231121,165300,56682157300,199200,199200,199200,199200,0
20231121,165200,56682157300,199200,199200,199200,199200,0
20231121,165100,56682157300,199200,199200,199200,199200,10190
20231121,165000,56682157300,199200,199200,199200,199200,0
20231121,164900,56682157300,199200,199200,199200,199200,0
20231121,164800,56682157300,199200,199200,199200,199200,0
20231121,164700,56682157300,199200,199200,199200,199200,0
20231121,164600,56682157300,199200,199200,199200,199200,0
20231121,164500,56682157300,199200,199200,199200,199200,0
20231121,164400,56682157300,199200,199200,199200,199200,0
20231121,164300,56682157300,199200,199200,199200,199200,0
20231121,164200,56682157300,199200,199200,199200,199200,0
20231121,164100,56682157300,199200,199200,199200,199200,0
20231121,164000,56682157300,199200,199200,199200,199200,0
20231121,163900,56682157300,199200,199200,199200,199200,0
20231121,163800,56682157300,199200,199200,199200,199200,0
20231121,163700,56682157300,199200,199200,199200,199200,0
20231121,163600,56682157300,199200,199200,199200,199200,0
20231121,163500,56682157300,199200,199200,199200,199200,0
20231121,163400,56682157300,199200,199200,199200,199200,0
20231121,163300,56682157300,199200,199200,199200,199200,0
20231121,163200,56682157300,199200,199200,199200,199200,0
20231121,163100,56682157300,199200,199200,199200,199200,0
20231121,163000,56682157300,199200,199200,199200,199200,0
20231121,162900,56682157300,199200,199200,199200,199200,0
20231121,162800,56682157300,199200,199200,199200,199200,0
20231121,162700,56682157300,199200,199200,199200,199200,0
20231121,162600,56682157300,199200,199200,199200,199200,0
20231121,162500,56682157300,199200,199200,199200,199200,0
20231121,162400,56682157300,199200,199200,199200,199200,0
20231121,162300,56682157300,199200,199200,199200,199200,0
20231121,162200,56682157300,199200,199200,199200,199200,0
20231121,162100,56682157300,199200,199200,199200,199200,10190
20231121,162000,56682157300,199200,199200,199200,199200,0
20231121,161900,56682157300,199200,199200,199200,199200,0
20231121,161800,56682157300,199200,199200,199200,199200,0
20231121,161700,56682157300,199200,199200,199200,199200,0
20231121,161600,56682157300,199200,199200,199200,199200,0
20231121,161500,56682157300,199200,199200,199200,199200,0
20231121,161400,56682157300,199200,199200,199200,199200,0
20231121,161300,56682157300,199200,199200,199200,199200,0
20231121,161200,56682157300,199200,199200,199200,199200,0
20231121,161100,56682157300,199200,199200,199200,199200,0
20231121,161000,56682157300,199200,199200,199200,199200,0
20231121,160900,56682157300,199200,199200,199200,199200,0
20231121,160800,56682157300,199200,199200,199200,199200,0
20231121,160700,56682157300,199200,199200,199200,199200,0
20231121,160600,56682157300,199200,199200,199200,199200,0
20231121,160500,56682157300,199200,199200,199200,199200,0
20231121,160400,56682157300,199200,199200,199200,199200,0
20231121,160300,56682157300,199200,199200,199200,199200,0
20231121,160200,56682157300,199200,199200,199200,199200,0
20231121,160100,56682157300,199200,199200,199200,199200,0
20231121,160000,56682157300,199200,199200,199200,199200,0
20231121,155900,56682157300,199200,199200,199200,199200,0
20231121,155800,56682157300,199200,199200,199200,199200,0
20231121,155700,56682157300,199200,199200,199200,199200,0
20231121,155600,56682157300,199200,199200,199200,199200,0
20231121,155500,56682157300,199200,199200,199200,199200,0
20231121,155400,56682157300,199200,199200,199200,199200,0
20231121,155300,56682157300,199200,199200,199200,199200,0
20231121,155200,56682157300,199200,199200,199200,199200,0
20231121,155100,56682157300,199200,199200,199200,199200,10190
20231121,155000,56682157300,199200,199200,199200,199200,0
20231121,154900,56682157300,199200,199200,199200,199200,0
20231121,154800,56682157300,199200,199200,199200,199200,0
20231121,154700,56682157300,199200,199200,199200,199200,0
20231121,154600,56682157300,199200,199200,199200,199200,0
20231121,154500,56682157300,199200,199200,199200,199200,0
20231121,154400,56682157300,199200,199200,199200,199200,0
20231121,154300,56682157300,199200,199200,199200,199200,0
20231121,154200,56682157300,199200,199200,199200,199200,0
20231121,154100,56682157300,199200,199200,199200,199200,0
20231121,154000,56682157300,199200,199200,199200,199200,0
20231121,153900,56682157300,199200,199200,199200,199200,0
20231121,153800,56682157300,199200,199200,199200,199200,0
20231121,153700,56682157300,199200,199200,199200,199200,0
20231121,153600,56682157300,199200,199200,199200,199200,0
20231121,153500,56682157300,199200,199200,199200,199200,0
20231121,153400,56682157300,199200,199200,199200,199200,0
20231121,153300,56682157300,199200,199200,199200,199200,0
20231121,153200,56682157300,199200,199200,199200,199200,0
20231121,153100,56682157300,199200,199200,199200,199200,0
20231121,153000,56682157300,199200,199200,199200,199200,10190
20231121,152900,54652309300,199500,199500,199500,199500,0
20231121,152800,54652309300,199500,199500,199500,199500,0
20231121,152700,54652309300,199500,199500,199500,199500,0
20231121,152600,54652309300,199500,199500,199500,199500,0
20231121,152500,54652309300,199500,199500,199500,199500,0
20231121,152400,54652309300,199500,199500,199500,199500,0
20231121,152300,54652309300,199500,199500,199500,199500,0
20231121,152200,54652309300,199500,199500,199500,199500,0
20231121,152100,54652309300,199500,199500,199500,199500,0
20231121,152000,54652309300,199500,199500,199500,199500,0
20231121,151900,54652309300,199500,199700,199800,199400,1324
20231121,151800,54388135400,199700,199700,199800,199600,597
20231121,151700,54268903100,199700,199700,199800,199600,302
20231121,151600,54208597400,199700,199600,199800,199600,328
20231121,151500,54143097100,199700,199800,199800,199600,658
20231121,151400,54011690600,199800,200000,200000,199800,1120
20231121,151300,53787807100,200000,200000,200000,199900,1421
20231121,151200,53503677900,200000,200000,200000,199900,552
20231121,151100,53393309600,200000,200000,200000,199900,393
20231121,151000,53314720500,200000,200000,200000,199900,441
20231121,150900,53226540500,200000,200000,200000,199800,520
20231121,150800,53122576100,199900,199700,200000,199700,775
20231121,150700,52967692000,199800,200000,200000,199800,1579
20231121,150600,52652028800,199900,199900,200000,199900,374
20231121,150500,52577245900,200000,200000,200000,199900,497
20231121,150400,52477865400,199900,200000,200000,199900,370
20231121,150300,52403873100,199900,199900,200000,199900,544
20231121,150200,52295106300,200000,199900,200000,199900,453
20231121,150100,52204529300,199900,199800,200000,199700,469
20231121,150000,52110802300,199900,199900,200000,199800,1312
20231121,145900,51848492000,199800,199900,199900,199700,467
20231121,145800,51755165500,199800,199900,199900,199600,347
20231121,145700,51685838100,199700,199700,199900,199600,601
20231121,145600,51565804200,199600,199900,199900,199600,544
20231121,145500,51457147300,199900,199700,199900,199600,1214
20231121,145400,51214727500,199800,200500,200500,199800,984
20231121,145300,51017863100,200000,200000,200500,199900,697
20231121,145200,50878362300,200000,199800,200000,199700,635
20231121,145100,50751439700,199800,200000,200500,199500,2800
20231121,145000,50191600600,200500,200000,200500,200000,352
20231121,144900,50121063600,200500,200500,200500,200000,390
20231121,144800,50042921100,200500,200000,200500,200000,418
20231121,144700,49959171100,200000,199900,200500,199900,741
20231121,144600,49810891500,200000,200000,200000,199900,401
20231121,144500,49730697400,200000,200000,200000,199800,421
20231121,144400,49646516300,200000,199900,200000,199800,304
20231121,144300,49585738600,199900,199900,200000,199400,703
20231121,144200,49445240700,199500,201000,201000,199500,4083
20231121,144100,48627792500,201000,201000,201000,200500,1254
20231121,144000,48376159000,200500,200000,201000,199900,2592
20231121,143900,47856782700,199900,200000,200000,199900,719
20231121,143800,47713005600,199900,199900,200000,199500,1210
20231121,143700,47471225600,199900,200000,200000,199800,1242
20231121,143600,47222908900,199900,200500,200500,199600,2486
20231121,143500,46726065000,200000,200500,200500,200000,294
20231121,143400,46667142000,200500,200500,200500,200000,378
20231121,143300,46591423500,200000,200500,200500,200000,504
20231121,143200,46490462000,200500,200500,200500,200000,605
20231121,143100,46369205500,200000,200000,200500,199900,813
20231121,143000,46206498100,200000,200000,200500,199900,1385
20231121,142900,45929469400,200000,200500,200500,199900,840
20231121,142800,45761405600,200500,199800,200500,199700,8859
20231121,142700,43989914000,199800,199600,199800,199600,1103
20231121,142600,43769636400,199700,199600,199700,199500,636
20231121,142500,43642660800,199600,199700,199700,199500,558
20231121,142400,43531248400,199600,199600,199700,199600,1234
20231121,142300,43284932000,199600,199500,199600,199400,2147
20231121,142200,42856614200,199500,199400,199500,199400,421
20231121,142100,42772644000,199400,199500,199500,199300,620
20231121,142000,42648990900,199500,199500,199500,199400,453
20231121,141900,42558641000,199500,199400,199500,199300,2174
20231121,141800,42125125300,199300,199300,199400,199200,2120
20231121,141700,41702609300,199200,199300,199300,199200,355
20231121,141600,41631869100,199200,199200,199300,199200,192
20231121,141500,41593606100,199300,199200,199300,199100,2714
20231121,141400,41052957200,199100,199100,199200,199000,1113
20231121,141300,40831311800,199100,199100,199200,199000,401
20231121,141200,40751463500,199000,199100,199100,199000,163
20231121,141100,40719018800,199100,199100,199100,198900,703
20231121,141000,40579076700,199100,199200,199200,198900,716
20231121,140900,40436578200,199200,199200,199200,199000,496
20231121,140800,40337807600,199100,199000,199100,198900,953
20231121,140700,40148129600,199000,198900,199000,198800,666
20231121,140600,40015616100,198900,198600,198900,198600,252
20231121,140500,39965515800,198900,198800,198900,198600,812
20231121,140400,39804101200,198800,198800,198900,198600,632
20231121,140300,39678495400,198800,198500,198800,198500,650
20231121,140200,39549369900,198500,198400,198600,198400,353
20231121,140100,39479287800,198400,198600,198700,198400,372
20231121,140000,39405415400,198600,198500,198600,198400,394
20231121,135900,39327207200,198500,198400,198500,198400,319
20231121,135800,39263908800,198400,198300,198500,198200,335
20231121,135700,39197457800,198500,198000,198500,197900,590
20231121,135600,39080538900,198000,198400,198400,197900,1626
20231121,135500,38758291800,198200,198000,198300,197800,1134
20231121,135400,38533603800,197900,197900,198000,197800,272
20231121,135300,38479775600,197800,198000,198000,197700,654
20231121,135200,38350384900,197900,197900,198000,197800,301
20231121,135100,38290839900,197900,197900,198000,197800,350
20231121,135000,38221570600,197900,198000,198000,197900,609
20231121,134900,38101002300,197900,198000,198000,197900,196
20231121,134800,38062199800,198000,197900,198000,197900,286
20231121,134700,38005583700,198000,198000,198100,197800,1074
20231121,134600,37793000400,198100,198000,198100,197900,280
20231121,134500,37737567800,198000,198000,198100,197900,305
20231121,134400,37677184600,198000,198000,198100,197900,425
20231121,134300,37593036000,198000,197900,198100,197800,417
20231121,134200,37510503800,197900,198000,198100,197800,1007
20231121,134100,37311137800,198000,198000,198000,197900,451
20231121,134000,37221860100,198000,198100,198100,197900,589
20231121,133900,37105253500,198000,198000,198100,197900,366
20231121,133800,37032783300,198000,198300,198300,197900,2533
20231121,133700,36531029900,198200,198400,198400,198200,432
20231121,133600,36445373100,198300,198500,198600,198300,278
20231121,133500,36390224000,198500,198900,198900,198400,574
20231121,133400,36276189800,198900,198900,198900,198800,206
20231121,133300,36235219900,198800,198900,198900,198800,364
20231121,133200,36162840100,198900,198800,198900,198700,251
20231121,133100,36112934400,198800,199000,199000,198700,619
20231121,133000,35989807500,199000,198900,199000,198700,528
20231121,132900,35884786000,199000,199000,199000,198900,268
20231121,132800,35831458600,199000,199000,199000,198900,247
20231121,132700,35782315100,199000,199000,199000,198900,393
20231121,132600,35704126300,199000,199000,199200,198900,329
20231121,132500,35638634200,199100,199200,199300,199000,371
20231121,132400,35564740100,199200,199200,199200,199100,335
20231121,132300,35498017800,199200,199100,199200,199100,330
20231121,132200,35432297000,199100,199100,199200,199000,246
20231121,132100,35383311600,199200,199200,199200,199000,239
20231121,132000,35335731200,199200,199100,199300,199100,433
20231121,131900,35249474700,199100,199300,199300,199100,438
20231121,131800,35162209700,199200,199200,199300,199100,405
20231121,131700,35081520400,199200,199300,199300,199100,161
20231121,131600,35049447100,199300,199100,199300,199000,867
20231121,131500,34876753300,199100,199100,199200,199000,258
20231121,131400,34825378300,199000,199000,199100,198900,461
20231121,131300,34733628000,199000,198800,199000,198800,950
20231121,131200,34544620900,198800,198500,198800,198300,1859
20231121,131100,34175517600,198500,198400,198500,198300,383
20231121,131000,34099531800,198400,198400,198400,198300,341
20231121,130900,34031882200,198400,198400,198400,198300,200
20231121,130800,33992208400,198400,198400,198500,198100,1065
20231121,130700,33781049500,198400,198300,198400,198200,322
20231121,130600,33717192400,198300,198300,198400,198200,474
20231121,130500,33623213200,198300,198300,198300,198200,119
20231121,130400,33599616900,198200,198200,198300,198200,370
20231121,130300,33526260000,198200,198300,198400,198200,1115
20231121,130200,33305231400,198400,198500,198500,198300,530
20231121,130100,33200051900,198500,198500,198600,198400,239
20231121,130000,33152598100,198500,198500,198500,198400,356
20231121,125900,33081945800,198500,198500,198600,198400,336
20231121,125800,33015256800,198500,198600,198600,198400,496
20231121,125700,32916795800,198600,199000,199000,198600,1681
20231121,125600,32582535300,199000,199100,199100,198900,685
20231121,125500,32446216500,199100,199100,199100,199000,224
20231121,125400,32401618200,199100,199100,199100,199000,338
20231121,125300,32334338300,199200,199200,199200,199100,221
20231121,125200,32290317400,199200,199100,199200,199100,348
20231121,125100,32221006400,199100,199100,199200,199000,891
20231121,125000,32043559000,199100,199200,199200,199100,252
20231121,124900,31993378600,199200,199100,199200,199100,334
20231121,124800,31926859800,199100,198900,199100,198800,329
20231121,124700,31861392900,198900,198800,198900,198800,136
20231121,124600,31834349600,198900,198800,199000,198500,1029
20231121,124500,31629910800,198800,199000,199000,198800,658
20231121,124400,31499047000,199000,199100,199100,198900,626
20231121,124300,31374459700,199100,199100,199100,199000,218
20231121,124200,31331058300,199100,199200,199200,199100,523
20231121,124100,31226910200,199200,199100,199200,199100,342
20231121,124000,31158787900,199200,199200,199200,199100,124
20231121,123900,31134087600,199200,199100,199200,199000,363
20231121,123800,31061803100,199100,199100,199200,199000,219
20231121,123700,31018197200,199200,199100,199200,199100,269
20231121,123600,30964616600,199100,199100,199200,199000,341
20231121,123500,30896717500,199100,199100,199200,199000,260
20231121,123400,30844954300,199100,199000,199200,199000,188
20231121,123300,30807522100,199200,199200,199200,199000,334
20231121,123200,30741004400,199200,199200,199300,199100,311
20231121,123100,30679059000,199200,199200,199300,199100,254
20231121,123000,30628459900,199300,199300,199300,199200,385
20231121,122900,30551745700,199300,199300,199300,199200,189
20231121,122800,30514079600,199300,199200,199300,199100,555
20231121,122700,30403514400,199100,199200,199300,199100,404
20231121,122600,30323034900,199200,199300,199300,199100,186
20231121,122500,30285980600,199200,199200,199300,199200,658
20231121,122400,30154856400,199200,199200,199300,199200,410
20231121,122300,30073164200,199200,199100,199300,199100,431
20231121,122200,29987297100,199100,199200,199200,199000,567
20231121,122100,29874361600,199100,199000,199100,198900,551
20231121,122000,29764690600,199100,199100,199100,199000,280
20231121,121900,29708943100,199100,199000,199100,199000,209
20231121,121800,29667347900,199100,199000,199100,199000,471
20231121,121700,29573578700,199000,199000,199100,199000,221
20231121,121600,29529581200,199100,198900,199100,198900,1303
20231121,121500,29270289300,199000,198700,199000,198700,861
20231121,121400,29099057000,198700,198700,198800,198400,336
20231121,121300,29032314500,198700,198700,198800,198700,187
20231121,121200,28995154700,198700,198800,198800,198600,111
20231121,121100,28973097900,198700,198500,198800,198300,1004
20231121,121000,28773681100,198500,198400,198800,198300,796
20231121,120900,28615578400,198400,198600,198600,198400,576
20231121,120800,28501254800,198600,198800,198800,198600,250
20231121,120700,28451592300,198800,198700,198800,198700,209
20231121,120600,28410055200,198700,198700,198800,198600,303
20231121,120500,28349857200,198700,198700,198700,198600,77
20231121,120400,28334558800,198700,198700,198700,198600,181
20231121,120300,28298609900,198700,198600,198700,198500,288
20231121,120200,28241411700,198700,198700,198700,198600,286
20231121,120100,28184592600,198700,198700,198700,198500,132
20231121,120000,28158381000,198700,198600,198700,198600,223
20231121,115900,28114080800,198700,198600,198700,198600,326
20231121,115800,28049313000,198600,198600,198600,198500,70
20231121,115700,28035414700,198500,198600,198700,198500,122
20231121,115600,28011182600,198700,198700,198700,198500,84
20231121,115500,27994499300,198700,198400,198800,198400,310
20231121,115400,27932934100,198700,198800,198800,198400,581
20231121,115300,27817560300,198800,198400,198800,198300,354
20231121,115200,27747279800,198400,198300,198400,198300,165
20231121,115100,27714555500,198300,198400,198400,198300,206
20231121,115000,27673689700,198400,198300,198400,198300,141
20231121,114900,27645718800,198300,198300,198400,198300,197
20231121,114800,27606648300,198400,198500,198600,198400,400
20231121,114700,27527255700,198500,198400,198500,198300,209
20231121,114600,27485790100,198300,198500,198500,198300,622
20231121,114500,27362386200,198500,198600,198700,198400,442
20231121,114400,27274638000,198600,198900,198900,198600,289
20231121,114300,27217201100,198900,198800,198900,198700,191
20231121,114200,27179223300,198800,198700,198800,198700,142
20231121,114100,27151004600,198700,198800,198900,198700,212
20231121,114000,27108850800,198900,198800,198900,198800,45
20231121,113900,27099903200,198800,198800,198800,198700,236
20231121,113800,27052989100,198800,198700,198800,198700,185
20231121,113700,27016216400,198700,198700,198800,198600,168
20231121,113600,26982830800,198700,198500,198700,198400,249
20231121,113500,26933388700,198400,198500,198500,198400,200
20231121,113400,26893689500,198500,198800,198800,198400,716
20231121,113300,26751458100,198800,198900,198900,198700,300
20231121,113200,26691825200,198900,198800,198900,198700,177
20231121,113100,26656636900,198800,198800,198800,198600,303
20231121,113000,26596438300,198800,198700,198800,198600,209
20231121,112900,26554900300,198700,198800,198800,198500,440
20231121,112800,26467502700,198800,198600,198800,198500,144
20231121,112700,26438886900,198600,198500,198600,198300,796
20231121,112600,26280945600,198500,198800,198800,198400,235
20231121,112500,26234300600,198800,198600,198800,198600,312
20231121,112400,26172323700,198500,198800,198800,198500,212
20231121,112300,26130198600,198800,198600,198800,198500,183
20231121,112200,26093852900,198600,198600,198700,198500,211
20231121,112100,26051952000,198600,198500,198700,198500,107
20231121,112000,26030705900,198500,198600,198800,198400,277
20231121,111900,25975715900,198500,198500,198600,198400,283
20231121,111800,25919527600,198500,198800,198900,198400,579
20231121,111700,25804552800,198600,199100,199100,198400,2803
20231121,111600,25247793200,199200,199200,199200,199100,403
20231121,111500,25167527900,199200,199100,199200,199100,281
20231121,111400,25111566400,199200,199100,199200,199000,381
20231121,111300,25035707100,199000,199100,199100,199000,190
20231121,111200,24997884000,199100,199100,199200,199000,290
20231121,111100,24940147900,199100,199200,199200,199100,212
20231121,111000,24897925900,199200,199200,199300,199100,549
20231121,110900,24788568600,199200,199200,199200,199100,341
20231121,110800,24720661600,199200,199100,199200,199000,219
20231121,110700,24677050100,199100,199200,199200,198900,251
20231121,110600,24627088100,199200,199200,199300,199100,671
20231121,110500,24493411400,199300,199300,199300,199200,608
20231121,110400,24372287700,199200,198800,199200,198800,864
20231121,110300,24200345800,198800,198900,199000,198800,545
20231121,110200,24091965800,198800,199200,199200,198800,1955
20231121,110100,23702982500,199200,199300,199300,199100,459
20231121,110000,23611543400,199300,199300,199300,199100,1035
20231121,105900,23405328600,199300,199300,199500,199300,1344
20231121,105800,23137358100,199200,199000,199300,199000,769
20231121,105700,22984167200,199000,199100,199100,199000,743
20231121,105600,22836254700,199100,199100,199200,199000,381
20231121,105500,22760398300,199100,198900,199100,198800,1018
20231121,105400,22557855200,198800,199000,199000,198800,662
20231121,105300,22426188200,199000,199000,199100,198900,682
20231121,105200,22290472500,199000,199000,199000,198900,630
20231121,105100,22165108300,199000,199000,199000,198900,548
20231121,105000,22056084200,199000,198900,199000,198700,2237
20231121,104900,21611014000,198900,198600,198900,198600,1804
20231121,104800,21252334800,198600,198700,198800,198600,556
20231121,104700,21141869600,198700,198300,198800,198300,4612
20231121,104600,20226437300,198300,198200,198400,198100,754
20231121,104500,20076923500,198200,198000,198200,198000,316
20231121,104400,20014308100,198100,198000,198200,198000,212
20231121,104300,19972303200,198000,198200,198300,198000,391
20231121,104200,19894822100,198200,198300,198300,198100,231
20231121,104100,19849031500,198200,198200,198300,198100,310
20231121,104000,19787582400,198200,198200,198200,197800,355
20231121,103900,19717275300,198200,198100,198200,198000,452
20231121,103800,19627717700,198100,197600,198200,197600,1668
20231121,103700,19297735100,197600,198300,198300,197500,1646
20231121,103600,18972095700,198200,198200,198300,198000,293
20231121,103500,18914031700,198000,198400,198500,198000,913
20231121,103400,18732918700,198400,198200,198500,198200,2225
20231121,103300,18291549500,198200,198100,198300,198100,1097
20231121,103200,18074136400,198100,197900,198200,197900,3262
20231121,103100,17428124000,198000,197800,198000,197800,699
20231121,103000,17289757800,197900,197800,197900,197700,3490
20231121,102900,16599353600,197800,197800,197900,197700,823
20231121,102800,16436565700,197800,197700,197800,197700,1111
20231121,102700,16216844900,197700,197600,197700,197600,598
20231121,102600,16098632000,197600,197500,197700,197400,1824
20231121,102500,15738282000,197500,197400,197500,197400,1040
20231121,102400,15532953600,197400,197400,197500,197400,236
20231121,102300,15486364900,197400,197400,197500,197300,604
20231121,102200,15367118500,197400,197300,197400,197200,797
20231121,102100,15209854300,197300,197300,197400,197200,957
20231121,102000,15021029500,197300,197200,197300,197100,1408
20231121,101900,14743325100,197200,197200,197200,197100,71
20231121,101800,14729325500,197200,197200,197200,197100,767
20231121,101700,14578075000,197100,197200,197200,197100,115
20231121,101600,14555403500,197100,197100,197100,197000,425
20231121,101500,14471641600,197100,197100,197100,197000,141
20231121,101400,14443855200,197100,197100,197100,197000,453
20231121,101300,14354598100,197100,197200,197200,197000,304
20231121,101200,14294680100,197200,197200,197200,197100,109
20231121,101100,14273189500,197100,196900,197200,196900,1205
20231121,101000,14035833200,196800,196800,196900,196800,148
20231121,100900,14006701300,196800,196800,196800,196600,675
20231121,100800,13873903800,196800,196600,196900,196500,522
20231121,100700,13771227700,196500,196800,196800,196500,407
20231121,100600,13691184000,196900,196900,197000,196500,1521
20231121,100500,13391807100,196800,196800,196900,196700,124
20231121,100400,13367402900,196900,196600,196900,196500,423
20231121,100300,13284221000,196600,196700,196700,196600,795
20231121,100200,13127900800,196800,196900,197000,196800,518
20231121,100100,13025905400,196800,196900,197000,196700,219
20231121,100000,12982790800,196900,197200,197200,196800,668
20231121,095900,12851166400,197200,196700,197200,196700,748
20231121,095800,12703749500,196700,197100,197200,196600,1533
20231121,095700,12401854200,197200,197300,197300,197100,497
20231121,095600,12303845500,197200,197200,197300,197200,553
20231121,095500,12194770500,197200,196900,197200,196800,613
20231121,095400,12073941000,196900,197300,197300,196800,731
20231121,095300,11929824000,197300,196900,197300,196800,4383
20231121,095200,11066335600,196900,196800,196900,196700,910
20231121,095100,10887235300,196800,196700,196800,196700,1600
20231121,095000,10572420400,196700,196100,196800,196000,2818
20231121,094900,10018700300,196100,196100,196100,196000,449
20231121,094800,9930666200,196000,195900,196100,195800,427
20231121,094700,9846994600,195900,196000,196000,195800,243
20231121,094600,9799387700,196000,196000,196100,195700,745
20231121,094500,9653399700,196100,196200,196200,196100,165
20231121,094400,9621041500,196100,196500,196500,196000,471
20231121,094300,9528581400,196500,196300,196600,196200,575
20231121,094200,9415632400,196100,196500,196600,196100,1252
20231121,094100,9169762500,196500,196100,196500,196100,2578
20231121,094000,8663481100,196100,196100,196100,196000,122
20231121,093900,8639558800,196000,196300,196300,196000,942
20231121,093800,8454731900,196300,196200,196300,196100,223
20231121,093700,8410977200,196200,196200,196300,196200,241
20231121,093600,8363687700,196200,195900,196400,195900,1603
20231121,093500,8049173300,195900,196100,196100,195800,128
20231121,093400,8024089700,196100,195900,196100,195900,447
20231121,093300,7936481100,196000,196000,196000,195900,215
20231121,093200,7894347400,196000,195500,196100,195500,1361
20231121,093100,7627833500,195500,195600,195600,195400,385
20231121,093000,7552559000,195500,195500,195600,195500,191
20231121,092900,7515207800,195500,195600,195700,195500,169
20231121,092800,7482150100,195500,195600,195700,195400,264
20231121,092700,7430531400,195500,195700,195800,195500,373
20231121,092600,7357559400,195600,195800,195800,195300,810
20231121,092500,7199155300,195800,195600,195900,195600,297
20231121,092400,7141021000,195600,195500,195600,195300,1015
20231121,092300,6942651000,195600,196100,196100,195500,1263
20231121,092200,6695400500,196000,196200,196200,195800,229
20231121,092100,6650531000,195800,196500,196500,195700,1956
20231121,092000,6266960500,196400,196500,196500,196400,933
20231121,091900,6083665300,196400,196100,196500,196100,1278
20231121,091800,5832779600,196100,196100,196300,196000,653
20231121,091700,5704695700,196100,196200,196200,196000,621
20231121,091600,5582917000,196100,196400,196400,196100,531
20231121,091500,5478702700,196400,196500,196600,196400,1309
20231121,091400,5221498600,196400,196000,196400,196000,2788
20231121,091300,4674479900,196000,195700,196200,195600,3972
20231121,091200,3896061200,195700,195900,195900,195500,917
20231121,091100,3716596500,195900,195200,196000,195100,3194
20231121,091000,3091809300,195100,195200,195300,195100,339
20231121,090900,3025632700,195200,194900,195400,194900,998
20231121,090800,2830894500,194900,195400,195400,194700,1084
20231121,090700,2619372400,195500,194600,195500,194600,2073
20231121,090600,2214820200,194600,194100,194700,194100,537
20231121,090500,2110401000,194100,193800,194500,193800,1316
20231121,090400,1854963800,193700,194400,194400,193700,1238
20231121,090300,1614552900,194400,194800,194900,194300,1528
20231121,090200,1317301300,194900,195400,195500,194700,1740
20231121,090100,977431900,195300,195100,195600,195000,1625
20231121,090000,660016300,195100,193400,195500,193400,3404