KissMeData/298050/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210000,4409342100,179500,179500,179500,179500,875
20241122,205900,4409342100,179500,179500,179500,179500,0
20241122,205800,4409342100,179500,179500,179500,179500,0
20241122,205700,4409342100,179500,179500,179500,179500,0
20241122,205600,4409342100,179500,179500,179500,179500,0
20241122,205500,4409342100,179500,179500,179500,179500,0
20241122,205400,4409342100,179500,179500,179500,179500,0
20241122,205300,4409342100,179500,179500,179500,179500,0
20241122,205200,4409342100,179500,179500,179500,179500,0
20241122,205100,4409342100,179500,179500,179500,179500,0
20241122,205000,4409342100,179500,179500,179500,179500,0
20241122,204900,4409342100,179500,179500,179500,179500,0
20241122,204800,4409342100,179500,179500,179500,179500,0
20241122,204700,4409342100,179500,179500,179500,179500,0
20241122,204600,4409342100,179500,179500,179500,179500,0
20241122,204500,4409342100,179500,179500,179500,179500,0
20241122,204400,4409342100,179500,179500,179500,179500,0
20241122,204300,4409342100,179500,179500,179500,179500,0
20241122,204200,4409342100,179500,179500,179500,179500,0
20241122,204100,4409342100,179500,179500,179500,179500,0
20241122,204000,4409342100,179500,179500,179500,179500,0
20241122,203900,4409342100,179500,179500,179500,179500,0
20241122,203800,4409342100,179500,179500,179500,179500,0
20241122,203700,4409342100,179500,179500,179500,179500,0
20241122,203600,4409342100,179500,179500,179500,179500,0
20241122,203500,4409342100,179500,179500,179500,179500,0
20241122,203400,4409342100,179500,179500,179500,179500,0
20241122,203300,4409342100,179500,179500,179500,179500,0
20241122,203200,4409342100,179500,179500,179500,179500,0
20241122,203100,4409342100,179500,179500,179500,179500,0
20241122,203000,4409342100,179500,179500,179500,179500,875
20241122,202900,4409342100,179500,179500,179500,179500,0
20241122,202800,4409342100,179500,179500,179500,179500,0
20241122,202700,4409342100,179500,179500,179500,179500,0
20241122,202600,4409342100,179500,179500,179500,179500,0
20241122,202500,4409342100,179500,179500,179500,179500,0
20241122,202400,4409342100,179500,179500,179500,179500,0
20241122,202300,4409342100,179500,179500,179500,179500,0
20241122,202200,4409342100,179500,179500,179500,179500,0
20241122,202100,4409342100,179500,179500,179500,179500,0
20241122,202000,4409342100,179500,179500,179500,179500,0
20241122,201900,4409342100,179500,179500,179500,179500,0
20241122,201800,4409342100,179500,179500,179500,179500,0
20241122,201700,4409342100,179500,179500,179500,179500,0
20241122,201600,4409342100,179500,179500,179500,179500,0
20241122,201500,4409342100,179500,179500,179500,179500,0
20241122,201400,4409342100,179500,179500,179500,179500,0
20241122,201300,4409342100,179500,179500,179500,179500,0
20241122,201200,4409342100,179500,179500,179500,179500,0
20241122,201100,4409342100,179500,179500,179500,179500,0
20241122,201000,4409342100,179500,179500,179500,179500,0
20241122,200900,4409342100,179500,179500,179500,179500,0
20241122,200800,4409342100,179500,179500,179500,179500,0
20241122,200700,4409342100,179500,179500,179500,179500,0
20241122,200600,4409342100,179500,179500,179500,179500,0
20241122,200500,4409342100,179500,179500,179500,179500,0
20241122,200400,4409342100,179500,179500,179500,179500,0
20241122,200300,4409342100,179500,179500,179500,179500,0
20241122,200200,4409342100,179500,179500,179500,179500,0
20241122,200100,4409342100,179500,179500,179500,179500,0
20241122,200000,4409342100,179500,179500,179500,179500,875
20241122,195900,4409342100,179500,179500,179500,179500,0
20241122,195800,4409342100,179500,179500,179500,179500,0
20241122,195700,4409342100,179500,179500,179500,179500,0
20241122,195600,4409342100,179500,179500,179500,179500,0
20241122,195500,4409342100,179500,179500,179500,179500,0
20241122,195400,4409342100,179500,179500,179500,179500,0
20241122,195300,4409342100,179500,179500,179500,179500,0
20241122,195200,4409342100,179500,179500,179500,179500,0
20241122,195100,4409342100,179500,179500,179500,179500,0
20241122,195000,4409342100,179500,179500,179500,179500,0
20241122,194900,4409342100,179500,179500,179500,179500,0
20241122,194800,4409342100,179500,179500,179500,179500,0
20241122,194700,4409342100,179500,179500,179500,179500,0
20241122,194600,4409342100,179500,179500,179500,179500,0
20241122,194500,4409342100,179500,179500,179500,179500,0
20241122,194400,4409342100,179500,179500,179500,179500,0
20241122,194300,4409342100,179500,179500,179500,179500,0
20241122,194200,4409342100,179500,179500,179500,179500,0
20241122,194100,4409342100,179500,179500,179500,179500,0
20241122,194000,4409342100,179500,179500,179500,179500,0
20241122,193900,4409342100,179500,179500,179500,179500,0
20241122,193800,4409342100,179500,179500,179500,179500,0
20241122,193700,4409342100,179500,179500,179500,179500,0
20241122,193600,4409342100,179500,179500,179500,179500,0
20241122,193500,4409342100,179500,179500,179500,179500,0
20241122,193400,4409342100,179500,179500,179500,179500,0
20241122,193300,4409342100,179500,179500,179500,179500,0
20241122,193200,4409342100,179500,179500,179500,179500,0
20241122,193100,4409342100,179500,179500,179500,179500,0
20241122,193000,4409342100,179500,179500,179500,179500,875
20241122,192900,4409342100,179500,179500,179500,179500,0
20241122,192800,4409342100,179500,179500,179500,179500,0
20241122,192700,4409342100,179500,179500,179500,179500,0
20241122,192600,4409342100,179500,179500,179500,179500,0
20241122,192500,4409342100,179500,179500,179500,179500,0
20241122,192400,4409342100,179500,179500,179500,179500,0
20241122,192300,4409342100,179500,179500,179500,179500,0
20241122,192200,4409342100,179500,179500,179500,179500,0
20241122,192100,4409342100,179500,179500,179500,179500,0
20241122,192000,4409342100,179500,179500,179500,179500,0
20241122,191900,4409342100,179500,179500,179500,179500,0
20241122,191800,4409342100,179500,179500,179500,179500,0
20241122,191700,4409342100,179500,179500,179500,179500,0
20241122,191600,4409342100,179500,179500,179500,179500,0
20241122,191500,4409342100,179500,179500,179500,179500,0
20241122,191400,4409342100,179500,179500,179500,179500,0
20241122,191300,4409342100,179500,179500,179500,179500,0
20241122,191200,4409342100,179500,179500,179500,179500,0
20241122,191100,4409342100,179500,179500,179500,179500,0
20241122,191000,4409342100,179500,179500,179500,179500,0
20241122,190900,4409342100,179500,179500,179500,179500,0
20241122,190800,4409342100,179500,179500,179500,179500,0
20241122,190700,4409342100,179500,179500,179500,179500,0
20241122,190600,4409342100,179500,179500,179500,179500,0
20241122,190500,4409342100,179500,179500,179500,179500,0
20241122,190400,4409342100,179500,179500,179500,179500,0
20241122,190300,4409342100,179500,179500,179500,179500,0
20241122,190200,4409342100,179500,179500,179500,179500,0
20241122,190100,4409342100,179500,179500,179500,179500,0
20241122,190000,4409342100,179500,179500,179500,179500,875
20241122,185900,4409342100,179500,179500,179500,179500,0
20241122,185800,4409342100,179500,179500,179500,179500,0
20241122,185700,4409342100,179500,179500,179500,179500,0
20241122,185600,4409342100,179500,179500,179500,179500,0
20241122,185500,4409342100,179500,179500,179500,179500,0
20241122,185400,4409342100,179500,179500,179500,179500,0
20241122,185300,4409342100,179500,179500,179500,179500,0
20241122,185200,4409342100,179500,179500,179500,179500,0
20241122,185100,4409342100,179500,179500,179500,179500,0
20241122,185000,4409342100,179500,179500,179500,179500,0
20241122,184900,4409342100,179500,179500,179500,179500,0
20241122,184800,4409342100,179500,179500,179500,179500,0
20241122,184700,4409342100,179500,179500,179500,179500,0
20241122,184600,4409342100,179500,179500,179500,179500,0
20241122,184500,4409342100,179500,179500,179500,179500,0
20241122,184400,4409342100,179500,179500,179500,179500,0
20241122,184300,4409342100,179500,179500,179500,179500,0
20241122,184200,4409342100,179500,179500,179500,179500,0
20241122,184100,4409342100,179500,179500,179500,179500,0
20241122,184000,4409342100,179500,179500,179500,179500,0
20241122,183900,4409342100,179500,179500,179500,179500,0
20241122,183800,4409342100,179500,179500,179500,179500,0
20241122,183700,4409342100,179500,179500,179500,179500,0
20241122,183600,4409342100,179500,179500,179500,179500,0
20241122,183500,4409342100,179500,179500,179500,179500,0
20241122,183400,4409342100,179500,179500,179500,179500,0
20241122,183300,4409342100,179500,179500,179500,179500,0
20241122,183200,4409342100,179500,179500,179500,179500,0
20241122,183100,4409342100,179500,179500,179500,179500,0
20241122,183000,4409342100,179500,179500,179500,179500,875
20241122,182900,4409342100,179500,179500,179500,179500,0
20241122,182800,4409342100,179500,179500,179500,179500,0
20241122,182700,4409342100,179500,179500,179500,179500,0
20241122,182600,4409342100,179500,179500,179500,179500,0
20241122,182500,4409342100,179500,179500,179500,179500,0
20241122,182400,4409342100,179500,179500,179500,179500,0
20241122,182300,4409342100,179500,179500,179500,179500,0
20241122,182200,4409342100,179500,179500,179500,179500,0
20241122,182100,4409342100,179500,179500,179500,179500,0
20241122,182000,4409342100,179500,179500,179500,179500,0
20241122,181900,4409342100,179500,179500,179500,179500,0
20241122,181800,4409342100,179500,179500,179500,179500,0
20241122,181700,4409342100,179500,179500,179500,179500,0
20241122,181600,4409342100,179500,179500,179500,179500,0
20241122,181500,4409342100,179500,179500,179500,179500,0
20241122,181400,4409342100,179500,179500,179500,179500,0
20241122,181300,4409342100,179500,179500,179500,179500,0
20241122,181200,4409342100,179500,179500,179500,179500,0
20241122,181100,4409342100,179500,179500,179500,179500,0
20241122,181000,4409342100,179500,179500,179500,179500,0
20241122,180900,4409342100,179500,179500,179500,179500,0
20241122,180800,4409342100,179500,179500,179500,179500,0
20241122,180700,4409342100,179500,179500,179500,179500,0
20241122,180600,4409342100,179500,179500,179500,179500,0
20241122,180500,4409342100,179500,179500,179500,179500,0
20241122,180400,4409342100,179500,179500,179500,179500,0
20241122,180300,4409342100,179500,179500,179500,179500,0
20241122,180200,4409342100,179500,179500,179500,179500,0
20241122,180100,4409342100,179500,179500,179500,179500,0
20241122,180000,4409342100,179500,179500,179500,179500,875
20241122,175900,4409342100,179500,179500,179500,179500,0
20241122,175800,4409342100,179500,179500,179500,179500,0
20241122,175700,4409342100,179500,179500,179500,179500,0
20241122,175600,4409342100,179500,179500,179500,179500,0
20241122,175500,4409342100,179500,179500,179500,179500,0
20241122,175400,4409342100,179500,179500,179500,179500,0
20241122,175300,4409342100,179500,179500,179500,179500,0
20241122,175200,4409342100,179500,179500,179500,179500,0
20241122,175100,4409342100,179500,179500,179500,179500,0
20241122,175000,4409342100,179500,179500,179500,179500,0
20241122,174900,4409342100,179500,179500,179500,179500,0
20241122,174800,4409342100,179500,179500,179500,179500,0
20241122,174700,4409342100,179500,179500,179500,179500,0
20241122,174600,4409342100,179500,179500,179500,179500,0
20241122,174500,4409342100,179500,179500,179500,179500,0
20241122,174400,4409342100,179500,179500,179500,179500,0
20241122,174300,4409342100,179500,179500,179500,179500,0
20241122,174200,4409342100,179500,179500,179500,179500,0
20241122,174100,4409342100,179500,179500,179500,179500,0
20241122,174000,4409342100,179500,179500,179500,179500,0
20241122,173900,4409342100,179500,179500,179500,179500,0
20241122,173800,4409342100,179500,179500,179500,179500,0
20241122,173700,4409342100,179500,179500,179500,179500,0
20241122,173600,4409342100,179500,179500,179500,179500,0
20241122,173500,4409342100,179500,179500,179500,179500,0
20241122,173400,4409342100,179500,179500,179500,179500,0
20241122,173300,4409342100,179500,179500,179500,179500,0
20241122,173200,4409342100,179500,179500,179500,179500,0
20241122,173100,4409342100,179500,179500,179500,179500,0
20241122,173000,4409342100,179500,179500,179500,179500,875
20241122,172900,4409342100,179500,179500,179500,179500,0
20241122,172800,4409342100,179500,179500,179500,179500,0
20241122,172700,4409342100,179500,179500,179500,179500,0
20241122,172600,4409342100,179500,179500,179500,179500,0
20241122,172500,4409342100,179500,179500,179500,179500,0
20241122,172400,4409342100,179500,179500,179500,179500,0
20241122,172300,4409342100,179500,179500,179500,179500,0
20241122,172200,4409342100,179500,179500,179500,179500,0
20241122,172100,4409342100,179500,179500,179500,179500,0
20241122,172000,4409342100,179500,179500,179500,179500,0
20241122,171900,4409342100,179500,179500,179500,179500,0
20241122,171800,4409342100,179500,179500,179500,179500,0
20241122,171700,4409342100,179500,179500,179500,179500,0
20241122,171600,4409342100,179500,179500,179500,179500,0
20241122,171500,4409342100,179500,179500,179500,179500,0
20241122,171400,4409342100,179500,179500,179500,179500,0
20241122,171300,4409342100,179500,179500,179500,179500,0
20241122,171200,4409342100,179500,179500,179500,179500,0
20241122,171100,4409342100,179500,179500,179500,179500,0
20241122,171000,4409342100,179500,179500,179500,179500,0
20241122,170900,4409342100,179500,179500,179500,179500,0
20241122,170800,4409342100,179500,179500,179500,179500,0
20241122,170700,4409342100,179500,179500,179500,179500,0
20241122,170600,4409342100,179500,179500,179500,179500,0
20241122,170500,4409342100,179500,179500,179500,179500,0
20241122,170400,4409342100,179500,179500,179500,179500,0
20241122,170300,4409342100,179500,179500,179500,179500,0
20241122,170200,4409342100,179500,179500,179500,179500,0
20241122,170100,4409342100,179500,179500,179500,179500,0
20241122,170000,4409342100,179500,179500,179500,179500,875
20241122,165900,4409342100,179500,179500,179500,179500,0
20241122,165800,4409342100,179500,179500,179500,179500,0
20241122,165700,4409342100,179500,179500,179500,179500,0
20241122,165600,4409342100,179500,179500,179500,179500,0
20241122,165500,4409342100,179500,179500,179500,179500,0
20241122,165400,4409342100,179500,179500,179500,179500,0
20241122,165300,4409342100,179500,179500,179500,179500,0
20241122,165200,4409342100,179500,179500,179500,179500,0
20241122,165100,4409342100,179500,179500,179500,179500,0
20241122,165000,4409342100,179500,179500,179500,179500,0
20241122,164900,4409342100,179500,179500,179500,179500,0
20241122,164800,4409342100,179500,179500,179500,179500,0
20241122,164700,4409342100,179500,179500,179500,179500,0
20241122,164600,4409342100,179500,179500,179500,179500,0
20241122,164500,4409342100,179500,179500,179500,179500,0
20241122,164400,4409342100,179500,179500,179500,179500,0
20241122,164300,4409342100,179500,179500,179500,179500,0
20241122,164200,4409342100,179500,179500,179500,179500,0
20241122,164100,4409342100,179500,179500,179500,179500,0
20241122,164000,4409342100,179500,179500,179500,179500,0
20241122,163900,4409342100,179500,179500,179500,179500,0
20241122,163800,4409342100,179500,179500,179500,179500,0
20241122,163700,4409342100,179500,179500,179500,179500,0
20241122,163600,4409342100,179500,179500,179500,179500,0
20241122,163500,4409342100,179500,179500,179500,179500,0
20241122,163400,4409342100,179500,179500,179500,179500,0
20241122,163300,4409342100,179500,179500,179500,179500,0
20241122,163200,4409342100,179500,179500,179500,179500,0
20241122,163100,4409342100,179500,179500,179500,179500,0
20241122,163000,4409342100,179500,179500,179500,179500,875
20241122,162900,4409342100,179500,179500,179500,179500,0
20241122,162800,4409342100,179500,179500,179500,179500,0
20241122,162700,4409342100,179500,179500,179500,179500,0
20241122,162600,4409342100,179500,179500,179500,179500,0
20241122,162500,4409342100,179500,179500,179500,179500,0
20241122,162400,4409342100,179500,179500,179500,179500,0
20241122,162300,4409342100,179500,179500,179500,179500,0
20241122,162200,4409342100,179500,179500,179500,179500,0
20241122,162100,4409342100,179500,179500,179500,179500,0
20241122,162000,4409342100,179500,179500,179500,179500,0
20241122,161900,4409342100,179500,179500,179500,179500,0
20241122,161800,4409342100,179500,179500,179500,179500,0
20241122,161700,4409342100,179500,179500,179500,179500,0
20241122,161600,4409342100,179500,179500,179500,179500,0
20241122,161500,4409342100,179500,179500,179500,179500,0
20241122,161400,4409342100,179500,179500,179500,179500,0
20241122,161300,4409342100,179500,179500,179500,179500,0
20241122,161200,4409342100,179500,179500,179500,179500,0
20241122,161100,4409342100,179500,179500,179500,179500,0
20241122,161000,4409342100,179500,179500,179500,179500,0
20241122,160900,4409342100,179500,179500,179500,179500,0
20241122,160800,4409342100,179500,179500,179500,179500,0
20241122,160700,4409342100,179500,179500,179500,179500,0
20241122,160600,4409342100,179500,179500,179500,179500,0
20241122,160500,4409342100,179500,179500,179500,179500,0
20241122,160400,4409342100,179500,179500,179500,179500,0
20241122,160300,4409342100,179500,179500,179500,179500,0
20241122,160200,4409342100,179500,179500,179500,179500,0
20241122,160100,4409342100,179500,179500,179500,179500,0
20241122,160000,4409342100,179500,179500,179500,179500,875
20241122,155900,4409342100,179500,179500,179500,179500,0
20241122,155800,4409342100,179500,179500,179500,179500,0
20241122,155700,4409342100,179500,179500,179500,179500,0
20241122,155600,4409342100,179500,179500,179500,179500,0
20241122,155500,4409342100,179500,179500,179500,179500,0
20241122,155400,4409342100,179500,179500,179500,179500,0
20241122,155300,4409342100,179500,179500,179500,179500,0
20241122,155200,4409342100,179500,179500,179500,179500,0
20241122,155100,4409342100,179500,179500,179500,179500,0
20241122,155000,4409342100,179500,179500,179500,179500,0
20241122,154900,4409342100,179500,179500,179500,179500,0
20241122,154800,4409342100,179500,179500,179500,179500,0
20241122,154700,4409342100,179500,179500,179500,179500,0
20241122,154600,4409342100,179500,179500,179500,179500,0
20241122,154500,4409342100,179500,179500,179500,179500,0
20241122,154400,4409342100,179500,179500,179500,179500,0
20241122,154300,4409342100,179500,179500,179500,179500,0
20241122,154200,4409342100,179500,179500,179500,179500,0
20241122,154100,4409342100,179500,179500,179500,179500,0
20241122,154000,4409342100,179500,179500,179500,179500,0
20241122,153900,4409342100,179500,179500,179500,179500,0
20241122,153800,4409342100,179500,179500,179500,179500,0
20241122,153700,4409342100,179500,179500,179500,179500,0
20241122,153600,4409342100,179500,179500,179500,179500,0
20241122,153500,4409342100,179500,179500,179500,179500,0
20241122,153400,4409342100,179500,179500,179500,179500,0
20241122,153300,4409342100,179500,179500,179500,179500,0
20241122,153200,4409342100,179500,179500,179500,179500,0
20241122,153100,4409342100,179500,179500,179500,179500,0
20241122,153000,4409342100,179500,179500,179500,179500,1750
20241122,152900,4252279600,179600,179600,179600,179600,0
20241122,152800,4252279600,179600,179600,179600,179600,0
20241122,152700,4252279600,179600,179600,179600,179600,0
20241122,152600,4252279600,179600,179600,179600,179600,0
20241122,152500,4252279600,179600,179600,179600,179600,0
20241122,152400,4252279600,179600,179600,179600,179600,0
20241122,152300,4252279600,179600,179600,179600,179600,0
20241122,152200,4252279600,179600,179600,179600,179600,0
20241122,152100,4252279600,179600,179600,179600,179600,0
20241122,152000,4252279600,179600,179600,179600,179600,0
20241122,151900,4252279600,179600,179600,179700,179500,108
20241122,151800,4232884600,179700,179500,179700,179500,48
20241122,151700,4224263200,179600,179500,179600,179500,105
20241122,151600,4205408400,179500,179600,179700,179500,151
20241122,151500,4178290100,179600,179700,179800,179600,224
20241122,151400,4138040500,179800,179700,179900,179700,165
20241122,151300,4108380200,179800,179700,179800,179700,51
20241122,151200,4099213000,179800,179900,179900,179700,36
20241122,151100,4092741400,179900,179700,179900,179700,218
20241122,151000,4053548200,179800,179900,179900,179700,441
20241122,150900,3974249600,179800,179800,179900,179800,441
20241122,150800,3894957500,179800,179800,179800,179800,110
20241122,150700,3875179500,179800,179800,179900,179800,69
20241122,150600,3862773000,179800,179800,179900,179800,47
20241122,150500,3854322300,179800,179900,179900,179800,50
20241122,150400,3845331900,179800,179900,179900,179800,54
20241122,150300,3835622200,179900,179800,179900,179800,70
20241122,150200,3823035800,179800,179900,179900,179800,14
20241122,150100,3820517600,180000,179700,180000,179700,233
20241122,150000,3778619500,179800,179700,179800,179700,69
20241122,145900,3766219600,179700,179700,179800,179700,79
20241122,145800,3752022500,179700,179700,179800,179700,52
20241122,145700,3742677900,179700,179800,179800,179700,52
20241122,145600,3733332200,179700,179700,179800,179700,35
20241122,145500,3727042500,179700,179700,179800,179700,62
20241122,145400,3715900700,179800,179700,179800,179700,59
20241122,145300,3705297000,179800,179700,179800,179700,59
20241122,145200,3694693600,179700,179800,179800,179700,51
20241122,145100,3685526700,179900,179900,179900,179800,92
20241122,145000,3668984500,179800,179800,179900,179800,32
20241122,144900,3663230400,179800,179800,179900,179800,61
20241122,144800,3652261900,179800,179800,179800,179800,25
20241122,144700,3647766900,179800,179800,179800,179800,54
20241122,144600,3638057700,179800,179800,179900,179800,28
20241122,144500,3633023200,179800,179800,179900,179800,47
20241122,144400,3624572100,179900,179800,179900,179800,15
20241122,144300,3621874900,179900,179800,179900,179800,51
20241122,144200,3612703700,180000,179800,180000,179800,69
20241122,144100,3600293300,179800,179900,180000,179800,105
20241122,144000,3581405800,179900,180000,180000,179800,334
20241122,143900,3521300100,180000,180000,180000,180000,29
20241122,143800,3516080100,180000,180000,180100,180000,69
20241122,143700,3503660000,180000,180000,180000,180000,18
20241122,143600,3500420000,180000,180100,180100,180000,46
20241122,143500,3492139600,180100,180100,180100,180000,41
20241122,143400,3484758700,180000,180000,180100,180000,61
20241122,143300,3473776900,180000,180000,180100,180000,33
20241122,143200,3467836100,180000,180000,180100,180000,64
20241122,143100,3456314000,180100,180000,180100,180000,28
20241122,143000,3451273500,180100,180000,180100,180000,48
20241122,142900,3442632600,180100,180100,180200,180000,35
20241122,142800,3436329600,180100,180100,180200,180100,68
20241122,142700,3424081700,180100,180100,180200,180100,24
20241122,142600,3419758900,180100,180000,180200,180000,68
20241122,142500,3407513400,180000,180100,180100,180000,98
20241122,142400,3389871600,180100,180100,180200,180000,49
20241122,142300,3381047100,180100,180100,180200,180100,15
20241122,142200,3378345400,180200,180100,180200,180000,66
20241122,142100,3366459800,180100,180200,180200,180100,27
20241122,142000,3361596800,180200,180100,180200,180100,46
20241122,141900,3353311400,180100,180100,180300,180000,127
20241122,141800,3330438200,180200,180000,180300,180000,79
20241122,141700,3316209100,180000,180100,180100,180000,32
20241122,141600,3310446900,180100,180100,180200,180100,47
20241122,141500,3301981100,180300,180100,180300,180100,132
20241122,141400,3278205400,180200,180100,180200,180100,43
20241122,141300,3270460500,180100,180200,180300,180100,83
20241122,141200,3255505100,180200,180300,180400,180200,45
20241122,141100,3247395800,180300,180300,180400,180200,77
20241122,141000,3233517800,180200,180200,180300,180200,27
20241122,140900,3228652200,180200,180200,180300,180200,40
20241122,140800,3221443600,180300,180300,180300,180200,33
20241122,140700,3215496200,180200,180300,180400,180200,48
20241122,140600,3206842600,180300,180300,180400,180300,10
20241122,140500,3205039500,180300,180300,180500,180200,46
20241122,140400,3196746000,180300,180400,180500,180200,41
20241122,140300,3189352500,180400,180300,180500,180200,80
20241122,140200,3174928000,180300,180300,180400,180200,21
20241122,140100,3171141000,180200,180200,180500,180200,45
20241122,140000,3163027700,180300,180400,180600,180300,45
20241122,135900,3154907900,180400,180300,180600,180200,22
20241122,135800,3150939800,180300,180500,180600,180200,39
20241122,135700,3143903800,180500,180500,180600,180500,47
20241122,135600,3135416800,180500,180500,180600,180500,18
20241122,135500,3132167700,180600,180200,180600,180200,50
20241122,135400,3123149200,180200,180300,180400,180200,23
20241122,135300,3119003100,180300,180300,180500,180300,26
20241122,135200,3114313300,180300,180200,180600,180200,29
20241122,135100,3109081800,180200,180400,180500,180200,137
20241122,135000,3084386900,180400,180400,180500,180400,18
20241122,134900,3081139600,180400,180400,180500,180400,31
20241122,134800,3075545500,180500,180500,180500,180400,10
20241122,134700,3073741200,180400,180400,180500,180400,37
20241122,134600,3067065900,180400,180300,180500,180300,11
20241122,134500,3065081700,180500,180300,180500,180300,219
20241122,134400,3025578100,180200,180200,180300,180200,55
20241122,134300,3015666200,180200,180400,180500,180200,78
20241122,134200,3001599300,180400,180400,180500,180400,54
20241122,134100,2991857400,180500,180400,180500,180400,8
20241122,134000,2990413900,180500,180400,180500,180400,39
20241122,133900,2983376600,180500,180400,180600,180400,20
20241122,133800,2979767600,180500,180500,180600,180400,85
20241122,133700,2964424700,180400,180500,180500,180400,18
20241122,133600,2961177100,180400,180400,180500,180400,11
20241122,133500,2959192600,180400,180500,180600,180400,19
20241122,133400,2955763100,180500,180500,180600,180500,32
20241122,133300,2949986600,180500,180600,180600,180500,13
20241122,133200,2947639300,180500,180500,180900,180500,238
20241122,133100,2904649900,180600,180500,180600,180500,27
20241122,133000,2899775600,180500,180500,180600,180500,17
20241122,132900,2896706900,180600,180500,180600,180500,79
20241122,132800,2882446300,180500,180500,180500,180500,14
20241122,132700,2879919300,180500,180600,180600,180500,152
20241122,132600,2852470500,180600,180600,180700,180600,22
20241122,132500,2848496800,180600,180600,180700,180600,14
20241122,132400,2845968100,180600,180700,180800,180600,46
20241122,132300,2837656100,180700,180700,180700,180600,20
20241122,132200,2834042700,180700,180800,180800,180700,17
20241122,132100,2830970300,180700,180800,180800,180700,19
20241122,132000,2827535500,180800,180600,180900,180600,27
20241122,131900,2822655500,180700,180700,180800,180700,15
20241122,131800,2819944800,180800,180500,180800,180500,134
20241122,131700,2795732900,180500,180600,180700,180500,20
20241122,131600,2792122000,180600,180500,180600,180500,19
20241122,131500,2788691700,180500,180700,180700,180500,108
20241122,131400,2769191400,180600,180700,180700,180600,35
20241122,131300,2762869600,180700,180800,180900,180700,54
20241122,131200,2753106000,180800,180900,180900,180500,242
20241122,131100,2709396200,181000,181200,181200,180900,224
20241122,131000,2668836800,181100,181200,181300,181100,37
20241122,130900,2662132800,181300,181200,181300,181100,61
20241122,130800,2651079800,181200,181300,181300,181200,29
20241122,130700,2645824000,181300,181800,181800,181300,221
20241122,130600,2605708300,181900,182000,182100,181800,322
20241122,130500,2547115500,182000,181900,182200,181900,27
20241122,130400,2542200800,181900,181900,182100,181900,8
20241122,130300,2540745400,182100,182000,182200,181900,355
20241122,130200,2476125300,182100,182100,182200,182000,188
20241122,130100,2441889800,182200,182100,182200,182100,135
20241122,130000,2417304200,182200,182200,182200,182100,20
20241122,125900,2413661100,182200,182200,182300,182100,240
20241122,125800,2369932700,182200,182200,182300,182200,9
20241122,125700,2368292800,182200,182300,182300,182200,14
20241122,125600,2365741000,182300,182300,182300,182200,17
20241122,125500,2362642900,182300,182300,182300,182200,14
20241122,125400,2360091400,182200,182200,182300,182200,75
20241122,125300,2346425300,182200,182200,182200,182200,3
20241122,125200,2345878700,182300,182200,182300,182200,53
20241122,125100,2336221300,182300,182200,182300,182200,20
20241122,125000,2332576200,182300,182200,182300,182200,76
20241122,124900,2318727500,182200,182300,182300,182200,29
20241122,124800,2313441400,182300,182200,182300,182200,7
20241122,124700,2312165800,182300,182300,182300,182200,15
20241122,124600,2309432300,182400,182300,182400,182300,13
20241122,124500,2307062100,182400,182300,182400,182300,20
20241122,124400,2303415800,182400,182400,182500,182400,43
20241122,124300,2295572500,182400,182500,182500,182400,13
20241122,124200,2293201000,182500,182500,182500,182400,17
20241122,124100,2290099100,182600,182500,182600,182400,33
20241122,124000,2284077100,182500,182600,182700,182500,33
20241122,123900,2278051000,182600,182600,182700,182600,10
20241122,123800,2276224800,182600,182600,182700,182600,6
20241122,123700,2275129000,182700,182600,182700,182600,21
20241122,123600,2271294100,182600,182600,182600,182600,3
20241122,123500,2270746300,182800,182600,182800,182600,10
20241122,123400,2268919700,182600,182500,182600,182500,4
20241122,123300,2268189600,182800,182600,182800,182500,144
20241122,123200,2241880400,182600,182600,182600,182600,3
20241122,123100,2241332600,182700,182600,182700,182600,37
20241122,123000,2234573600,182700,182500,182700,182500,80
20241122,122900,2219967800,182500,182500,182600,182500,6
20241122,122800,2218872600,182500,182600,182600,182500,2
20241122,122700,2218507500,182600,182400,182600,182400,35
20241122,122600,2212119600,182500,182400,182500,182400,7
20241122,122500,2210842200,182500,182500,182500,182300,3
20241122,122400,2210294900,182500,182300,182500,182300,75
20241122,122300,2196614300,182200,182400,182400,182200,15
20241122,122200,2193880100,182400,182400,182400,182200,6
20241122,122100,2192786200,182400,182200,182400,182200,21
20241122,122000,2188958300,182300,182200,182300,182200,10
20241122,121900,2187136000,182300,182300,182300,182200,52
20241122,121800,2177660500,182300,182300,182400,182300,35
20241122,121700,2171279500,182300,182400,182400,182300,14
20241122,121600,2168726700,182300,182300,182400,182300,12
20241122,121500,2166538800,182300,182300,182400,182300,16
20241122,121400,2163620700,182300,182400,182500,182300,48
20241122,121300,2154868500,182400,182400,182500,182400,19
20241122,121200,2151402700,182400,182500,182500,182400,11
20241122,121100,2149395900,182400,182500,182600,182400,12
20241122,121000,2147205800,182500,182700,182700,182500,20
20241122,120900,2143555600,182700,182600,182700,182500,30
20241122,120800,2138078800,182600,182700,182700,182600,7
20241122,120700,2136800500,182700,182600,182700,182600,10
20241122,120600,2134974300,182600,182700,182700,182600,5
20241122,120500,2134061100,182700,182600,182700,182600,7
20241122,120400,2132782600,182600,182600,182600,182600,3
20241122,120300,2132234800,182700,182600,182700,182600,23
20241122,120200,2128034300,182600,182500,182600,182500,13
20241122,120100,2125661100,182500,182500,182500,182500,15
20241122,120000,2122923600,182500,182700,182700,182500,2
20241122,115900,2122558400,182700,182500,182700,182500,145
20241122,115800,2096083200,182600,182700,182700,182500,35
20241122,115700,2089691300,182500,182500,182700,182500,18
20241122,115600,2086405300,182700,182600,182700,182600,7
20241122,115500,2085126900,182500,182600,182700,182500,31
20241122,115400,2079466600,182600,182600,182600,182600,4
20241122,115300,2078736200,182600,182600,182600,182500,12
20241122,115200,2076545700,182500,182700,182700,182500,16
20241122,115100,2073623000,182700,182700,182700,182700,4
20241122,115000,2072892200,182900,182800,182900,182800,49
20241122,114900,2063934500,183000,183000,183000,183000,8
20241122,114800,2062470500,183000,183000,183000,182900,27
20241122,114700,2057531300,183000,182800,183000,182800,25
20241122,114600,2052959600,182900,182800,182900,182800,43
20241122,114500,2045095200,182800,182900,182900,182800,79
20241122,114400,2030646300,182800,182600,182800,182600,112
20241122,114300,2010190200,182600,182200,182600,182200,175
20241122,114200,1978275800,182200,182200,182300,182200,19
20241122,114100,1974813800,182300,182200,182300,182200,7
20241122,114000,1973538100,182200,182200,182200,182200,8
20241122,113900,1972080500,182200,182200,182300,182200,25
20241122,113800,1967524000,182300,182300,182300,182200,19
20241122,113700,1964061400,182300,182300,182300,182200,13
20241122,113600,1961692400,182200,182300,182300,182200,8
20241122,113500,1960234500,182200,182300,182300,182200,18
20241122,113400,1956954300,182300,182300,182300,182200,14
20241122,113300,1954402200,182300,182300,182300,182300,4
20241122,113200,1953673000,182300,182300,182300,182300,3
20241122,113100,1953126100,182300,182200,182300,182200,57
20241122,113000,1942739500,182200,182200,182200,182100,61
20241122,112900,1931625700,182200,182200,182200,182100,39
20241122,112800,1924522000,182200,182200,182200,182100,82
20241122,112700,1909582800,182300,182300,182300,182200,22
20241122,112600,1905573900,182200,182200,182200,182200,7
20241122,112500,1904298500,182300,182200,182300,182200,9
20241122,112400,1902658300,182300,182300,182400,182300,68
20241122,112300,1890260800,182300,182400,182400,182300,11
20241122,112200,1888254800,182400,182400,182700,182300,786
20241122,112100,1744872400,182400,182500,182600,182400,22
20241122,112000,1740857700,182500,182500,182700,182400,43
20241122,111900,1733008400,182500,182700,182700,182500,6
20241122,111800,1731912800,182600,182400,182600,182400,35
20241122,111700,1725527100,182500,182800,182800,182400,29
20241122,111600,1720232200,182800,182400,182800,182400,87
20241122,111500,1704358200,182400,182700,182800,182400,381
20241122,111400,1634806300,182700,182900,182900,182700,21
20241122,111300,1630968700,182700,182700,182800,182700,49
20241122,111200,1622015800,182700,183000,183300,182700,290
20241122,111100,1568961500,183300,183000,183400,183000,12
20241122,111000,1566763200,183400,183200,183400,183000,294
20241122,110900,1512931800,183500,183500,183500,183200,736
20241122,110800,1377883400,183500,183600,183600,183500,31
20241122,110700,1372192200,183600,183700,183700,183500,18
20241122,110600,1368887700,183600,183600,183700,183600,73
20241122,110500,1355484500,183800,183800,183900,183600,37
20241122,110400,1348685900,183800,184100,184100,183800,181
20241122,110300,1315395300,184100,184100,184100,184100,5
20241122,110200,1314474800,184100,184200,184200,184100,5
20241122,110100,1313554100,184200,184200,184200,184100,5
20241122,110000,1312633400,184200,184200,184300,184200,80
20241122,105900,1297896700,184200,184100,184200,184100,22
20241122,105800,1293846400,184100,184000,184200,184000,182
20241122,105700,1260339200,184000,184200,184200,184000,176
20241122,105600,1227938800,184200,184200,184300,184200,22
20241122,105500,1223886000,184200,184200,184200,184200,7
20241122,105400,1222596600,184200,184300,184300,184200,4
20241122,105300,1221859700,184300,184300,184300,184200,43
20241122,105200,1213937300,184300,184400,184400,184300,56
20241122,105100,1203613700,184400,184500,184600,184400,59
20241122,105000,1192729800,184600,184500,184600,184500,34
20241122,104900,1186455600,184700,184600,184800,184600,179
20241122,104800,1153410900,184700,184700,184800,184700,101
20241122,104700,1134755400,184800,184700,184800,184700,24
20241122,104600,1130322300,184800,184700,184800,184700,35
20241122,104500,1123857500,184700,184800,184800,184700,99
20241122,104400,1105569400,184800,185000,185000,184800,60
20241122,104300,1094471800,185000,185000,185000,185000,3
20241122,104200,1093916800,185100,185100,185100,185000,25
20241122,104100,1089291300,185100,184900,185100,184900,152
20241122,104000,1061168800,184600,184700,185000,184600,23
20241122,103900,1056920800,184600,185000,185000,184600,3
20241122,103800,1056366200,185000,185000,185100,185000,43
20241122,103700,1048411100,185000,185000,185000,185000,7
20241122,103600,1047116100,185000,185000,185000,185000,4
20241122,103500,1046376100,185100,185000,185100,185000,30
20241122,103400,1040825400,185100,185000,185100,185000,30
20241122,103300,1035273100,185100,185100,185100,185000,24
20241122,103200,1030831600,185100,185000,185100,185000,5
20241122,103100,1029906500,185200,185000,185200,185000,56
20241122,103000,1019543200,185000,184400,185000,184400,281
20241122,102900,967616000,184600,184600,184600,184400,26
20241122,102800,962817600,184500,184600,184700,184500,110
20241122,102700,942514900,184600,184600,184700,184600,51
20241122,102600,933099400,184700,184700,184700,184700,8
20241122,102500,931621800,184700,184800,184800,184700,27
20241122,102400,926634800,184800,184700,184800,184700,6
20241122,102300,925526300,184800,184800,184800,184800,21
20241122,102200,921645500,184900,184600,184900,184600,170
20241122,102100,890240800,184600,184600,184600,184600,0
20241122,102000,890240800,184600,184300,184600,184300,38
20241122,101900,883232900,184300,184200,184600,184200,55
20241122,101800,873098500,184600,184600,184600,184200,129
20241122,101700,849325100,184600,184200,184600,184200,5
20241122,101600,848402500,184600,184500,184600,184500,16
20241122,101500,845449000,184500,184400,184600,184100,230
20241122,101400,803038800,184400,184000,184400,184000,110
20241122,101300,782766800,184300,184000,184300,184000,8
20241122,101200,781294200,184300,184300,184300,184300,1
20241122,101100,781109900,184300,184300,184300,184300,15
20241122,101000,778345400,184300,183800,184300,183800,18
20241122,100900,775036000,183700,184300,184400,183700,35
20241122,100800,768597700,183900,184500,184500,183700,103
20241122,100700,749626900,184600,184300,184600,184300,38
20241122,100600,742618100,184500,184200,184500,184200,11
20241122,100500,740590100,184200,184200,184300,184200,16
20241122,100400,737641800,184200,184200,184200,184200,15
20241122,100300,734878800,184100,184500,184500,184100,4
20241122,100200,734141900,184200,184500,184500,184100,36
20241122,100100,727507600,184500,184600,184600,184400,12
20241122,100000,725293700,184600,184500,184600,184500,16
20241122,095900,722340900,184300,184700,184700,184300,31
20241122,095800,716623500,184700,184500,184700,184500,25
20241122,095700,712009700,184500,184300,184500,184300,52
20241122,095600,702421100,184200,184200,184200,184200,5
20241122,095500,701500100,184200,183400,184200,183300,289
20241122,095400,648393300,183300,183300,183300,183300,26
20241122,095300,643627500,183300,183400,183500,183100,297
20241122,095200,589185000,183400,183400,183400,183400,45
20241122,095100,580932000,183400,183400,183500,183400,9
20241122,095000,579281100,183400,183400,183400,183400,15
20241122,094900,576530100,183500,183400,183500,183400,3
20241122,094800,575979700,183500,183400,183500,183400,20
20241122,094700,572310700,183300,183200,183300,183200,18
20241122,094600,569011700,183200,183300,183300,183200,167
20241122,094500,538414100,183300,183300,183500,183300,60
20241122,094400,527407300,183400,183400,183400,183400,58
20241122,094300,516770100,183400,183500,183500,183400,12
20241122,094200,514568400,183500,183500,183500,183500,35
20241122,094100,508145900,183500,183700,183700,183500,59
20241122,094000,497312500,183700,183700,183700,183700,4
20241122,093900,496577700,183700,183700,183700,183600,22
20241122,093800,492536900,183700,183700,183700,183700,15
20241122,093700,489781400,183700,183700,183900,183400,54
20241122,093600,479869600,183900,183700,183900,183700,32
20241122,093500,473986900,183700,183500,183700,183500,51
20241122,093400,464619300,183500,183500,183500,183500,19
20241122,093300,461132800,183400,183400,183400,183400,28
20241122,093200,455997600,183400,183400,183400,183300,66
20241122,093100,443896500,183400,183400,183400,183400,12
20241122,093000,441695700,183400,183300,183400,183300,62
20241122,092900,430330400,183300,183300,183300,183200,84
20241122,092800,414938100,183300,183400,183400,183300,50
20241122,092700,405771200,183300,183400,183500,183300,90
20241122,092600,389258700,183500,183500,183500,183500,30
20241122,092500,383753700,183500,183400,183500,183400,12
20241122,092400,381552800,183400,183700,183700,183300,70
20241122,092300,368719300,183800,184300,184300,183800,219
20241122,092200,328449400,184300,184300,184300,184300,3
20241122,092100,327896500,184300,184300,184300,184200,70
20241122,092000,314998500,184300,183800,184300,183800,36
20241122,091900,308370300,184100,184100,184100,184100,7
20241122,091800,307081600,184100,183300,184100,183200,124
20241122,091700,284306400,183500,183100,183500,183100,42
20241122,091600,276609300,183100,183000,183400,183000,33
20241122,091500,270564200,183000,183700,183800,183000,232
20241122,091400,228033900,183600,184500,184500,183300,551
20241122,091300,126516300,184500,184900,184900,184500,89
20241122,091200,110071100,184900,184800,184900,184800,15
20241122,091100,107298600,184400,184800,184900,184400,50
20241122,091000,98065500,184800,184500,184800,184400,95
20241122,090900,80532900,184400,184400,184400,184400,0
20241122,090800,80532900,184400,184200,184400,184200,14
20241122,090700,77953900,184100,184100,184100,184100,9
20241122,090600,76297000,184200,184000,184500,184000,51
20241122,090500,66892300,183800,183800,184000,183800,44
20241122,090400,58802200,183800,184200,184500,183800,183
20241122,090300,25098600,184200,184400,184400,184200,53
20241122,090200,15325700,184300,184400,184600,184300,18
20241122,090100,12005100,184500,184400,184500,184400,10
20241122,090000,10160400,184300,185000,185000,184300,55