KissMeData/000250/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,183000,14948085000,63900,63900,63900,63900,5494
20231113,182900,14948085000,63900,63900,63900,63900,0
20231113,182800,14948085000,63900,63900,63900,63900,0
20231113,182700,14948085000,63900,63900,63900,63900,0
20231113,182600,14948085000,63900,63900,63900,63900,0
20231113,182500,14948085000,63900,63900,63900,63900,0
20231113,182400,14948085000,63900,63900,63900,63900,0
20231113,182300,14948085000,63900,63900,63900,63900,0
20231113,182200,14948085000,63900,63900,63900,63900,0
20231113,182100,14948085000,63900,63900,63900,63900,0
20231113,182000,14948085000,63900,63900,63900,63900,0
20231113,181900,14948085000,63900,63900,63900,63900,0
20231113,181800,14948085000,63900,63900,63900,63900,0
20231113,181700,14948085000,63900,63900,63900,63900,0
20231113,181600,14948085000,63900,63900,63900,63900,0
20231113,181500,14948085000,63900,63900,63900,63900,0
20231113,181400,14948085000,63900,63900,63900,63900,0
20231113,181300,14948085000,63900,63900,63900,63900,0
20231113,181200,14948085000,63900,63900,63900,63900,0
20231113,181100,14948085000,63900,63900,63900,63900,0
20231113,181000,14948085000,63900,63900,63900,63900,0
20231113,180900,14948085000,63900,63900,63900,63900,0
20231113,180800,14948085000,63900,63900,63900,63900,0
20231113,180700,14948085000,63900,63900,63900,63900,0
20231113,180600,14948085000,63900,63900,63900,63900,0
20231113,180500,14948085000,63900,63900,63900,63900,0
20231113,180400,14948085000,63900,63900,63900,63900,0
20231113,180300,14948085000,63900,63900,63900,63900,0
20231113,180200,14948085000,63900,63900,63900,63900,0
20231113,180100,14948085000,63900,63900,63900,63900,0
20231113,180000,14948085000,63900,63900,63900,63900,5494
20231113,175900,14948085000,63900,63900,63900,63900,0
20231113,175800,14948085000,63900,63900,63900,63900,0
20231113,175700,14948085000,63900,63900,63900,63900,0
20231113,175600,14948085000,63900,63900,63900,63900,0
20231113,175500,14948085000,63900,63900,63900,63900,0
20231113,175400,14948085000,63900,63900,63900,63900,0
20231113,175300,14948085000,63900,63900,63900,63900,0
20231113,175200,14948085000,63900,63900,63900,63900,0
20231113,175100,14948085000,63900,63900,63900,63900,0
20231113,175000,14948085000,63900,63900,63900,63900,0
20231113,174900,14948085000,63900,63900,63900,63900,0
20231113,174800,14948085000,63900,63900,63900,63900,0
20231113,174700,14948085000,63900,63900,63900,63900,0
20231113,174600,14948085000,63900,63900,63900,63900,0
20231113,174500,14948085000,63900,63900,63900,63900,0
20231113,174400,14948085000,63900,63900,63900,63900,0
20231113,174300,14948085000,63900,63900,63900,63900,0
20231113,174200,14948085000,63900,63900,63900,63900,0
20231113,174100,14948085000,63900,63900,63900,63900,0
20231113,174000,14948085000,63900,63900,63900,63900,0
20231113,173900,14948085000,63900,63900,63900,63900,0
20231113,173800,14948085000,63900,63900,63900,63900,0
20231113,173700,14948085000,63900,63900,63900,63900,0
20231113,173600,14948085000,63900,63900,63900,63900,0
20231113,173500,14948085000,63900,63900,63900,63900,0
20231113,173400,14948085000,63900,63900,63900,63900,0
20231113,173300,14948085000,63900,63900,63900,63900,0
20231113,173200,14948085000,63900,63900,63900,63900,0
20231113,173100,14948085000,63900,63900,63900,63900,0
20231113,173000,14948085000,63900,63900,63900,63900,5494
20231113,172900,14948085000,63900,63900,63900,63900,0
20231113,172800,14948085000,63900,63900,63900,63900,0
20231113,172700,14948085000,63900,63900,63900,63900,0
20231113,172600,14948085000,63900,63900,63900,63900,0
20231113,172500,14948085000,63900,63900,63900,63900,0
20231113,172400,14948085000,63900,63900,63900,63900,0
20231113,172300,14948085000,63900,63900,63900,63900,0
20231113,172200,14948085000,63900,63900,63900,63900,0
20231113,172100,14948085000,63900,63900,63900,63900,0
20231113,172000,14948085000,63900,63900,63900,63900,0
20231113,171900,14948085000,63900,63900,63900,63900,0
20231113,171800,14948085000,63900,63900,63900,63900,0
20231113,171700,14948085000,63900,63900,63900,63900,0
20231113,171600,14948085000,63900,63900,63900,63900,0
20231113,171500,14948085000,63900,63900,63900,63900,0
20231113,171400,14948085000,63900,63900,63900,63900,0
20231113,171300,14948085000,63900,63900,63900,63900,0
20231113,171200,14948085000,63900,63900,63900,63900,0
20231113,171100,14948085000,63900,63900,63900,63900,0
20231113,171000,14948085000,63900,63900,63900,63900,0
20231113,170900,14948085000,63900,63900,63900,63900,0
20231113,170800,14948085000,63900,63900,63900,63900,0
20231113,170700,14948085000,63900,63900,63900,63900,0
20231113,170600,14948085000,63900,63900,63900,63900,0
20231113,170500,14948085000,63900,63900,63900,63900,0
20231113,170400,14948085000,63900,63900,63900,63900,0
20231113,170300,14948085000,63900,63900,63900,63900,0
20231113,170200,14948085000,63900,63900,63900,63900,0
20231113,170100,14948085000,63900,63900,63900,63900,0
20231113,170000,14948085000,63900,63900,63900,63900,5494
20231113,165900,14948085000,63900,63900,63900,63900,0
20231113,165800,14948085000,63900,63900,63900,63900,0
20231113,165700,14948085000,63900,63900,63900,63900,0
20231113,165600,14948085000,63900,63900,63900,63900,0
20231113,165500,14948085000,63900,63900,63900,63900,0
20231113,165400,14948085000,63900,63900,63900,63900,0
20231113,165300,14948085000,63900,63900,63900,63900,0
20231113,165200,14948085000,63900,63900,63900,63900,0
20231113,165100,14948085000,63900,63900,63900,63900,0
20231113,165000,14948085000,63900,63900,63900,63900,0
20231113,164900,14948085000,63900,63900,63900,63900,0
20231113,164800,14948085000,63900,63900,63900,63900,0
20231113,164700,14948085000,63900,63900,63900,63900,0
20231113,164600,14948085000,63900,63900,63900,63900,0
20231113,164500,14948085000,63900,63900,63900,63900,0
20231113,164400,14948085000,63900,63900,63900,63900,0
20231113,164300,14948085000,63900,63900,63900,63900,0
20231113,164200,14948085000,63900,63900,63900,63900,0
20231113,164100,14948085000,63900,63900,63900,63900,0
20231113,164000,14948085000,63900,63900,63900,63900,0
20231113,163900,14948085000,63900,63900,63900,63900,0
20231113,163800,14948085000,63900,63900,63900,63900,0
20231113,163700,14948085000,63900,63900,63900,63900,0
20231113,163600,14948085000,63900,63900,63900,63900,0
20231113,163500,14948085000,63900,63900,63900,63900,0
20231113,163400,14948085000,63900,63900,63900,63900,0
20231113,163300,14948085000,63900,63900,63900,63900,0
20231113,163200,14948085000,63900,63900,63900,63900,0
20231113,163100,14948085000,63900,63900,63900,63900,0
20231113,163000,14948085000,63900,63900,63900,63900,5494
20231113,162900,14948085000,63900,63900,63900,63900,0
20231113,162800,14948085000,63900,63900,63900,63900,0
20231113,162700,14948085000,63900,63900,63900,63900,0
20231113,162600,14948085000,63900,63900,63900,63900,0
20231113,162500,14948085000,63900,63900,63900,63900,0
20231113,162400,14948085000,63900,63900,63900,63900,0
20231113,162300,14948085000,63900,63900,63900,63900,0
20231113,162200,14948085000,63900,63900,63900,63900,0
20231113,162100,14948085000,63900,63900,63900,63900,0
20231113,162000,14948085000,63900,63900,63900,63900,0
20231113,161900,14948085000,63900,63900,63900,63900,0
20231113,161800,14948085000,63900,63900,63900,63900,0
20231113,161700,14948085000,63900,63900,63900,63900,0
20231113,161600,14948085000,63900,63900,63900,63900,0
20231113,161500,14948085000,63900,63900,63900,63900,0
20231113,161400,14948085000,63900,63900,63900,63900,0
20231113,161300,14948085000,63900,63900,63900,63900,0
20231113,161200,14948085000,63900,63900,63900,63900,0
20231113,161100,14948085000,63900,63900,63900,63900,0
20231113,161000,14948085000,63900,63900,63900,63900,0
20231113,160900,14948085000,63900,63900,63900,63900,0
20231113,160800,14948085000,63900,63900,63900,63900,0
20231113,160700,14948085000,63900,63900,63900,63900,0
20231113,160600,14948085000,63900,63900,63900,63900,0
20231113,160500,14948085000,63900,63900,63900,63900,0
20231113,160400,14948085000,63900,63900,63900,63900,0
20231113,160300,14948085000,63900,63900,63900,63900,0
20231113,160200,14948085000,63900,63900,63900,63900,0
20231113,160100,14948085000,63900,63900,63900,63900,0
20231113,160000,14948085000,63900,63900,63900,63900,5494
20231113,155900,14948085000,63900,63900,63900,63900,0
20231113,155800,14948085000,63900,63900,63900,63900,0
20231113,155700,14948085000,63900,63900,63900,63900,0
20231113,155600,14948085000,63900,63900,63900,63900,0
20231113,155500,14948085000,63900,63900,63900,63900,0
20231113,155400,14948085000,63900,63900,63900,63900,0
20231113,155300,14948085000,63900,63900,63900,63900,0
20231113,155200,14948085000,63900,63900,63900,63900,0
20231113,155100,14948085000,63900,63900,63900,63900,0
20231113,155000,14948085000,63900,63900,63900,63900,0
20231113,154900,14948085000,63900,63900,63900,63900,0
20231113,154800,14948085000,63900,63900,63900,63900,0
20231113,154700,14948085000,63900,63900,63900,63900,0
20231113,154600,14948085000,63900,63900,63900,63900,0
20231113,154500,14948085000,63900,63900,63900,63900,0
20231113,154400,14948085000,63900,63900,63900,63900,0
20231113,154300,14948085000,63900,63900,63900,63900,0
20231113,154200,14948085000,63900,63900,63900,63900,0
20231113,154100,14948085000,63900,63900,63900,63900,0
20231113,154000,14948085000,63900,63900,63900,63900,0
20231113,153900,14948085000,63900,63900,63900,63900,0
20231113,153800,14948085000,63900,63900,63900,63900,0
20231113,153700,14948085000,63900,63900,63900,63900,0
20231113,153600,14948085000,63900,63900,63900,63900,0
20231113,153500,14948085000,63900,63900,63900,63900,0
20231113,153400,14948085000,63900,63900,63900,63900,0
20231113,153300,14948085000,63900,63900,63900,63900,0
20231113,153200,14948085000,63900,63900,63900,63900,0
20231113,153100,14948085000,63900,63900,63900,63900,0
20231113,153000,14948085000,63900,63900,63900,63900,10988
20231113,152900,14597018400,64100,64100,64100,64100,0
20231113,152800,14597018400,64100,64100,64100,64100,0
20231113,152700,14597018400,64100,64100,64100,64100,0
20231113,152600,14597018400,64100,64100,64100,64100,0
20231113,152500,14597018400,64100,64100,64100,64100,0
20231113,152400,14597018400,64100,64100,64100,64100,0
20231113,152300,14597018400,64100,64100,64100,64100,0
20231113,152200,14597018400,64100,64100,64100,64100,0
20231113,152100,14597018400,64100,64100,64100,64100,0
20231113,152000,14597018400,64100,64100,64100,64100,0
20231113,151900,14597018400,64100,64100,64100,64000,980
20231113,151800,14534244200,64000,64100,64200,64000,104
20231113,151700,14527578400,64100,64200,64200,64100,176
20231113,151600,14516292800,64100,64000,64200,64000,274
20231113,151500,14498731300,64000,64100,64200,64000,671
20231113,151400,14455719600,64200,64100,64200,64100,327
20231113,151300,14434748300,64100,64100,64200,64100,772
20231113,151200,14385212600,64100,64100,64200,64100,314
20231113,151100,14365083800,64000,64000,64100,63900,637
20231113,151000,14324338100,64100,64000,64100,63900,832
20231113,150900,14271088100,64000,64100,64300,64000,1952
20231113,150800,14145944600,64200,64100,64200,64100,368
20231113,150700,14122319300,64100,64100,64200,64000,121
20231113,150600,14114560400,64100,64100,64200,64100,121
20231113,150500,14106804000,64100,64100,64200,64000,760
20231113,150400,14058140500,64200,64200,64200,64100,558
20231113,150300,14022361500,64200,64200,64200,64100,90
20231113,150200,14016586100,64200,64200,64200,64200,110
20231113,150100,14009524100,64200,64200,64300,64200,533
20231113,150000,13975280700,64200,64100,64200,64000,739
20231113,145900,13927910000,64100,64100,64100,64000,49
20231113,145800,13924771500,64100,64200,64200,64000,677
20231113,145700,13881357000,64100,64200,64300,64100,1648
20231113,145600,13775657400,64300,64300,64300,64300,43
20231113,145500,13772892500,64300,64200,64300,64200,215
20231113,145400,13759085600,64200,64200,64300,64200,575
20231113,145300,13722162300,64300,64300,64300,64200,93
20231113,145200,13716190300,64200,64100,64200,64100,181
20231113,145100,13704581800,64100,64300,64300,63900,3250
20231113,145000,13496372600,64300,64400,64400,64300,250
20231113,144900,13480293900,64400,64300,64400,64300,555
20231113,144800,13444595300,64400,64300,64400,64300,83
20231113,144700,13439258100,64400,64400,64400,64300,409
20231113,144600,13412956900,64400,64400,64500,64400,133
20231113,144500,13404390900,64400,64400,64500,64300,190
20231113,144400,13392156800,64400,64400,64500,64300,329
20231113,144300,13370979400,64400,64400,64400,64400,45
20231113,144200,13368081400,64300,64300,64400,64300,42
20231113,144100,13365380100,64400,64500,64500,64400,241
20231113,144000,13349859600,64500,64600,64600,64400,114
20231113,143900,13342506100,64600,64500,64600,64500,109
20231113,143800,13335475300,64400,64500,64500,64400,54
20231113,143700,13331997400,64500,64500,64500,64400,7
20231113,143600,13331546000,64400,64500,64700,64400,1608
20231113,143500,13227833600,64600,64600,64600,64600,6
20231113,143400,13227446000,64600,64600,64600,64500,101
20231113,143300,13220923800,64600,64700,64700,64600,824
20231113,143200,13167685100,64600,64700,64700,64600,27
20231113,143100,13165940700,64700,64700,64700,64600,51
20231113,143000,13162643200,64600,64700,64700,64600,132
20231113,142900,13154108400,64700,64700,64700,64700,573
20231113,142800,13117035300,64800,64600,64800,64600,606
20231113,142700,13077822400,64700,64800,64800,64700,25
20231113,142600,13076204100,64800,64700,64800,64700,169
20231113,142500,13065265900,64600,64500,64600,64500,117
20231113,142400,13057712500,64500,64500,64700,64500,562
20231113,142300,13021425600,64500,64500,64500,64500,24
20231113,142200,13019877600,64500,64400,64500,64400,246
20231113,142100,13004013100,64400,64400,64400,64400,88
20231113,142000,12998345900,64400,64400,64400,64400,40
20231113,141900,12995769900,64400,64400,64400,64400,0
20231113,141800,12995769900,64400,64300,64400,64300,192
20231113,141700,12983407600,64400,64300,64400,64300,107
20231113,141600,12976527400,64300,64300,64400,64200,1103
20231113,141500,12905679500,64300,64300,64300,64300,122
20231113,141400,12897834900,64300,64300,64400,64300,511
20231113,141300,12864974600,64400,64400,64400,64400,32
20231113,141200,12862913800,64300,64300,64300,64300,25
20231113,141100,12861306300,64400,64400,64400,64400,77
20231113,141000,12856347500,64400,64300,64400,64300,28
20231113,140900,12854546900,64300,64300,64300,64300,32
20231113,140800,12852489300,64300,64300,64300,64300,46
20231113,140700,12849531500,64300,64300,64300,64300,73
20231113,140600,12844837600,64300,64300,64300,64300,198
20231113,140500,12832106200,64300,64400,64400,64300,58
20231113,140400,12828373500,64400,64300,64400,64300,231
20231113,140300,12813519900,64300,64400,64400,64300,230
20231113,140200,12798721700,64400,64400,64400,64400,154
20231113,140100,12788804100,64300,64300,64300,64300,24
20231113,140000,12787260900,64300,64300,64300,64300,11
20231113,135900,12786553600,64400,64300,64400,64300,296
20231113,135800,12767500800,64300,64200,64300,64200,631
20231113,135700,12726950900,64200,64200,64200,64100,29
20231113,135600,12725091700,64200,64100,64200,64100,81
20231113,135500,12719891600,64100,64100,64100,64100,25
20231113,135400,12718289100,64200,64200,64200,64200,72
20231113,135300,12713666700,64100,64000,64100,64000,253
20231113,135200,12697459000,64100,64100,64100,64000,245
20231113,135100,12681755500,64100,64100,64100,64100,222
20231113,135000,12667525300,64100,64100,64100,64100,0
20231113,134900,12667525300,64100,64200,64200,64100,54
20231113,134800,12664060900,64200,64100,64200,64100,73
20231113,134700,12659377200,64100,64100,64100,64000,196
20231113,134600,12646821200,64200,64200,64200,64100,2053
20231113,134500,12515201100,64200,64300,64300,64200,103
20231113,134400,12508581800,64300,64300,64400,64300,137
20231113,134300,12499769400,64200,64200,64200,64200,25
20231113,134200,12498164400,64200,64200,64300,64200,43
20231113,134100,12495400200,64200,64200,64200,64200,27
20231113,134000,12493666800,64200,64200,64200,64200,16
20231113,133900,12492639600,64200,64200,64200,64200,329
20231113,133800,12471517800,64200,64200,64300,64200,42
20231113,133700,12468819100,64300,64200,64300,64200,124
20231113,133600,12460849400,64300,64300,64300,64300,5
20231113,133500,12460527900,64200,64200,64300,64200,87
20231113,133400,12454938100,64300,64100,64300,64100,1255
20231113,133300,12374327900,64100,64000,64100,64000,49
20231113,133200,12371189900,64000,64000,64000,64000,0
20231113,133100,12371189900,64000,64100,64100,64000,13
20231113,133000,12370357600,64100,64200,64200,64100,411
20231113,132900,12344000900,64100,64100,64100,64100,377
20231113,132800,12319835200,64000,64000,64100,64000,97
20231113,132700,12313627000,64100,64000,64100,64000,12
20231113,132600,12312858800,64000,64100,64100,64000,72
20231113,132500,12308246200,64200,64100,64200,64100,139
20231113,132400,12299331200,64100,64100,64100,64100,133
20231113,132300,12290805900,64100,64100,64100,64100,0
20231113,132200,12290805900,64100,64200,64200,64100,68
20231113,132100,12286446000,64100,64100,64100,64000,209
20231113,132000,12273058100,64100,64200,64200,64000,38
20231113,131900,12270624800,64100,64100,64100,64000,148
20231113,131800,12261138400,64100,64100,64100,64000,175
20231113,131700,12249926600,64100,64000,64200,64000,1191
20231113,131600,12173669000,63900,64000,64000,63900,168
20231113,131500,12162928800,64000,64000,64000,64000,151
20231113,131400,12153264800,64000,64100,64100,64000,57
20231113,131300,12149614700,64000,64000,64000,63900,105
20231113,131200,12142899200,63900,63900,63900,63900,87
20231113,131100,12137339900,64000,64000,64000,63900,1040
20231113,131000,12070879600,64000,64000,64000,64000,392
20231113,130900,12045791600,64000,63900,64000,63900,104
20231113,130800,12039138400,64000,63900,64000,63800,321
20231113,130700,12018620600,63900,63600,63900,63600,897
20231113,130600,11961425700,63500,63500,63600,63300,656
20231113,130500,11919802400,63600,63700,63700,63600,351
20231113,130400,11897473200,63400,63600,63700,63400,883
20231113,130300,11841362900,63600,63600,63600,63500,378
20231113,130200,11817344000,63600,63700,63800,63400,1117
20231113,130100,11746366900,63800,63700,63800,63500,6746
20231113,130000,11317425600,63800,63900,63900,63800,2409
20231113,125900,11163707300,64000,64000,64100,64000,239
20231113,125800,11148410200,64000,63900,64000,63900,639
20231113,125700,11107577500,63900,64000,64100,63900,332
20231113,125600,11086334800,64100,64000,64100,64000,274
20231113,125500,11068796900,64000,64000,64000,64000,25
20231113,125400,11067196900,64000,64000,64000,64000,116
20231113,125300,11059772900,64000,64100,64100,64000,3146
20231113,125200,10858425700,64100,64200,64200,64100,678
20231113,125100,10814935800,64200,64300,64300,64200,28
20231113,125000,10813138000,64200,64200,64300,64200,454
20231113,124900,10783991100,64200,64300,64300,64200,82
20231113,124800,10778721100,64300,64300,64300,64300,77
20231113,124700,10773770000,64400,64300,64400,64300,21
20231113,124600,10772418400,64300,64300,64400,64300,118
20231113,124500,10764826000,64400,64200,64400,64200,23
20231113,124400,10763345000,64300,64300,64400,64300,107
20231113,124300,10756459400,64300,64400,64400,64200,292
20231113,124200,10737681200,64400,64700,64700,64400,261
20231113,124100,10720845800,64600,64500,64600,64500,201
20231113,124000,10707870900,64600,64600,64600,64600,89
20231113,123900,10702121500,64600,64500,64600,64500,30
20231113,123800,10700185800,64500,64500,64500,64500,12
20231113,123700,10699411800,64500,64700,64700,64500,40
20231113,123600,10696831300,64700,64600,64700,64500,383
20231113,123500,10672086400,64600,64500,64600,64500,98
20231113,123400,10665762300,64500,64500,64600,64500,278
20231113,123300,10647829400,64500,64300,64500,64300,329
20231113,123200,10626628500,64400,64400,64400,64400,2
20231113,123100,10626499700,64400,64300,64400,64200,246
20231113,123000,10610670200,64200,64300,64300,64200,278
20231113,122900,10592812500,64300,64500,64500,64300,530
20231113,122800,10558682000,64500,64500,64500,64500,8
20231113,122700,10558166000,64500,64500,64500,64500,88
20231113,122600,10552490000,64600,64600,64600,64600,2
20231113,122500,10552360800,64500,64500,64500,64500,35
20231113,122400,10550103300,64500,64500,64500,64500,32
20231113,122300,10548039300,64500,64500,64500,64500,4
20231113,122200,10547781300,64500,64500,64500,64400,37
20231113,122100,10545394900,64500,64400,64500,64400,101
20231113,122000,10538880900,64400,64400,64400,64400,99
20231113,121900,10532505300,64300,64300,64400,64300,115
20231113,121800,10525110700,64100,64300,64300,64100,197
20231113,121700,10512448800,64300,64200,64300,64200,113
20231113,121600,10505194100,64200,64300,64300,64200,37
20231113,121500,10502818600,64300,64300,64300,64200,474
20231113,121400,10472386700,64300,64200,64300,64200,85
20231113,121300,10466928200,64200,64200,64300,64200,113
20231113,121200,10459673500,64100,64200,64200,64100,166
20231113,121100,10449022800,64100,64100,64300,64000,3175
20231113,121000,10245756000,64200,64300,64300,64100,598
20231113,120900,10207396800,64300,64200,64300,64200,22
20231113,120800,10205984100,64200,64200,64400,64200,537
20231113,120700,10171495100,64200,64500,64600,64200,1341
20231113,120600,10085354200,64500,64600,64600,64300,4063
20231113,120500,9823588800,64600,64600,64600,64600,148
20231113,120400,9814028000,64600,64600,64600,64600,143
20231113,120300,9804790200,64600,64600,64600,64600,0
20231113,120200,9804790200,64600,64600,64600,64600,25
20231113,120100,9803175200,64700,64700,64700,64700,1
20231113,120000,9803110500,64700,64700,64700,64600,40
20231113,115900,9800525200,64700,64700,64700,64600,9
20231113,115800,9799943600,64600,64600,64600,64600,25
20231113,115700,9798328600,64600,64500,64700,64500,232
20231113,115600,9783347700,64500,64500,64600,64300,1839
20231113,115500,9664914400,64500,64600,64600,64500,824
20231113,115400,9611716400,64700,64700,64700,64600,1870
20231113,115300,9490730000,64800,64800,64800,64800,10
20231113,115200,9490082000,64800,64800,64800,64700,29
20231113,115100,9488205300,64800,64800,64800,64800,234
20231113,115000,9473042100,64800,64800,64800,64800,144
20231113,114900,9463710900,64800,64800,64800,64800,4
20231113,114800,9463451700,64800,64900,64900,64800,524
20231113,114700,9429470700,64900,64900,64900,64900,0
20231113,114600,9429470700,64900,64900,64900,64900,95
20231113,114500,9423305200,64800,64900,64900,64800,397
20231113,114400,9397542300,64900,64900,64900,64900,345
20231113,114300,9375151800,64900,65100,65200,64900,891
20231113,114200,9317188800,65100,65200,65200,65100,157
20231113,114100,9306964500,65200,65200,65200,65200,5
20231113,114000,9306638500,65300,65300,65300,65200,338
20231113,113900,9284596700,65300,65300,65300,65200,107
20231113,113800,9277616200,65200,65300,65300,65200,123
20231113,113700,9269590900,65200,65300,65300,65200,56
20231113,113600,9265936600,65400,65300,65400,65200,118
20231113,113500,9258226300,65300,65300,65300,65200,135
20231113,113400,9249413200,65400,65300,65400,65300,203
20231113,113300,9236143000,65300,65300,65300,65200,144
20231113,113200,9226742400,65300,65300,65300,65200,106
20231113,113100,9219825500,65200,65300,65300,65200,138
20231113,113000,9210825500,65400,65300,65400,65300,185
20231113,112900,9198742200,65300,65400,65400,65300,429
20231113,112800,9170704300,65400,65200,65400,65200,475
20231113,112700,9139649700,65200,65200,65200,65100,120
20231113,112600,9131828600,65200,65200,65200,65200,225
20231113,112500,9117158600,65200,65100,65200,65100,205
20231113,112400,9103795100,65200,65200,65200,65200,56
20231113,112300,9100143900,65200,65200,65200,65100,132
20231113,112200,9091541000,65200,65200,65200,65200,36
20231113,112100,9089193800,65200,65100,65200,65100,131
20231113,112000,9080656300,65100,65200,65200,65100,330
20231113,111900,9059141300,65100,65000,65100,65000,290
20231113,111800,9040267200,65100,65200,65200,65100,401
20231113,111700,9014159100,65200,65100,65200,65000,170
20231113,111600,9003092500,65100,65100,65100,65100,29
20231113,111500,9001204600,65100,65000,65100,65000,81
20231113,111400,8995934000,65100,65100,65100,65100,57
20231113,111300,8992223300,65100,65000,65100,65000,118
20231113,111200,8984548800,65100,65000,65100,65000,421
20231113,111100,8957178800,64900,64900,64900,64900,10
20231113,111000,8956529800,64900,64800,64900,64800,66
20231113,110900,8952247400,64800,65000,65000,64800,169
20231113,110800,8941263400,65000,64800,65000,64800,70
20231113,110700,8936726000,64800,64800,64800,64800,81
20231113,110600,8931477200,64700,64800,65000,64700,291
20231113,110500,8912604300,64800,64800,64800,64800,74
20231113,110400,8907809100,64800,64800,64900,64800,1341
20231113,110300,8820902700,64900,64800,64900,64800,173
20231113,110200,8809675500,64800,65000,65000,64800,411
20231113,110100,8782998300,65000,65000,65000,65000,110
20231113,110000,8775848300,65000,65000,65000,64900,314
20231113,105900,8755448400,65000,65000,65100,65000,103
20231113,105800,8748748800,65000,64900,65000,64900,84
20231113,105700,8743291600,65000,64900,65000,64900,224
20231113,105600,8728750400,64900,64900,64900,64800,177
20231113,105500,8717265700,64900,64800,64900,64800,163
20231113,105400,8706687100,64900,65000,65000,64900,123
20231113,105300,8698704300,65000,65000,65000,65000,214
20231113,105200,8684794300,64800,64900,64900,64800,278
20231113,105100,8666754500,64900,64800,64900,64700,205
20231113,105000,8653465500,64800,64800,64800,64800,14
20231113,104900,8652558300,64800,64700,64800,64600,537
20231113,104800,8617834900,64800,64700,64800,64700,103
20231113,104700,8611170600,64700,64700,64700,64600,211
20231113,104600,8597519400,64700,64500,64700,64500,342
20231113,104500,8575414000,64600,64700,64700,64500,136
20231113,104400,8566615500,64700,64700,64700,64500,216
20231113,104300,8552669200,64700,64500,64700,64500,184
20231113,104200,8540793000,64500,64500,64500,64500,40
20231113,104100,8538213000,64500,64600,64600,64400,7238
20231113,104000,8072014100,64700,64800,64800,64500,3143
20231113,103900,7869021700,64900,64900,64900,64900,32
20231113,103800,7866944900,64800,64800,64800,64700,669
20231113,103700,7823603900,64700,64700,64700,64600,1536
20231113,103600,7724300800,64800,64800,64800,64800,359
20231113,103500,7701037600,64900,64900,64900,64800,674
20231113,103400,7657317700,64900,64700,64900,64700,144
20231113,103300,7647988800,64700,64600,64700,64600,536
20231113,103200,7613321800,64600,64600,64700,64600,315
20231113,103100,7592971100,64600,64700,64800,64400,3484
20231113,103000,7368112700,64700,64600,64700,64600,20
20231113,102900,7366820200,64700,64500,64700,64500,459
20231113,102800,7337182200,64500,64500,64500,64500,228
20231113,102700,7322476200,64500,64600,64600,64400,729
20231113,102600,7275480800,64600,64500,64600,63800,4632
20231113,102500,6978136200,64500,64500,64500,64400,288
20231113,102400,6959568200,64400,64600,64700,64400,1342
20231113,102300,6873037800,64700,64600,64800,64600,318
20231113,102200,6852483100,64600,65100,65100,64600,989
20231113,102100,6788486200,65100,65100,65100,65100,125
20231113,102000,6780348700,65100,65200,65200,65100,423
20231113,101900,6752784600,65200,65400,65400,65200,5024
20231113,101800,6424712600,65500,65500,65600,65500,64
20231113,101700,6420519700,65500,65100,65500,65100,1161
20231113,101600,6344731400,65100,64800,65100,64100,5912
20231113,101500,5962639000,65100,65100,65100,64700,1529
20231113,101400,5863436300,65100,65200,65200,65000,1079
20231113,101300,5793293200,65100,65300,65300,65100,1609
20231113,101200,5688489100,65300,65300,65300,65300,229
20231113,101100,5673535400,65400,65400,65400,65300,11
20231113,101000,5672816900,65400,65400,65400,65400,77
20231113,100900,5667781100,65400,65200,65400,65200,942
20231113,100800,5606351800,65200,65400,65400,65000,6883
20231113,100700,5157844300,65400,65600,65600,65400,401
20231113,100600,5131585900,65500,65600,65600,65500,283
20231113,100500,5113024100,65600,65600,65600,65600,43
20231113,100400,5110203300,65600,65600,65600,65600,915
20231113,100300,5050179300,65600,65500,65600,65500,232
20231113,100200,5034983200,65500,65500,65500,65400,283
20231113,100100,5016448200,65500,65400,65500,65400,69
20231113,100000,5011934300,65500,65500,65600,65400,1076
20231113,095900,4941489600,65600,65600,65600,65500,173
20231113,095800,4930141800,65600,65500,65600,65500,175
20231113,095700,4918677800,65600,65600,65600,65600,72
20231113,095600,4913954600,65600,65500,65600,65500,42
20231113,095500,4911200500,65500,65500,65600,65500,367
20231113,095400,4887142900,65500,65600,65600,65500,330
20231113,095300,4865524900,65600,65800,65800,65500,1195
20231113,095200,4787133300,65800,65800,65800,65700,233
20231113,095100,4771819300,65700,65700,65700,65700,15
20231113,095000,4770833800,65700,65800,65800,65700,37
20231113,094900,4768401800,65800,65800,65800,65500,2617
20231113,094800,4596611300,65700,65800,65800,65700,106
20231113,094700,4589640800,65800,66000,66000,65700,1373
20231113,094600,4499316000,66000,66000,66000,66000,36
20231113,094500,4496940000,65900,66000,66000,65900,102
20231113,094400,4490216200,66000,66000,66000,66000,129
20231113,094300,4481702200,65900,66000,66000,65900,129
20231113,094200,4473188500,66000,65900,66000,65900,323
20231113,094100,4451873800,65900,66000,66000,65900,217
20231113,094000,4437572400,66000,66100,66100,66000,296
20231113,093900,4418025400,66100,65900,66100,65800,2247
20231113,093800,4270131400,65900,65900,66100,65800,4760
20231113,093700,3956469000,65900,65700,65900,65700,676
20231113,093600,3911992100,65700,65800,65800,65600,1407
20231113,093500,3819591200,65800,65700,65800,65700,945
20231113,093400,3757500900,65700,65800,65900,65700,844
20231113,093300,3701980600,65900,65900,65900,65800,122
20231113,093200,3693940900,65900,65900,66000,65900,1073
20231113,093100,3623230100,65900,66200,66200,65800,6776
20231113,093000,3176681000,66200,66200,66200,65900,631
20231113,092900,3134998100,66300,66000,66400,65900,3139
20231113,092800,2927086000,65900,66400,66400,65800,5796
20231113,092700,2544839500,66300,66300,66400,66300,409
20231113,092600,2517722600,66400,66600,66600,66400,555
20231113,092500,2480813400,66600,66500,66600,66500,39
20231113,092400,2478219000,66500,67000,67000,66500,557
20231113,092300,2441055500,67000,66800,67000,66700,2416
20231113,092200,2279663400,66800,66700,66800,66700,249
20231113,092100,2263053300,66700,66700,66700,66500,305
20231113,092000,2242748000,66700,66700,66700,66400,1206
20231113,091900,2162482100,66700,66700,66700,66600,665
20231113,091800,2118141800,66700,66900,66900,66700,1277
20231113,091700,2032875200,67000,67000,67000,66800,3298
20231113,091600,1812523300,67000,66900,67000,66900,72
20231113,091500,1807705900,66900,67100,67200,66900,219
20231113,091400,1793017200,67100,67000,67100,66800,2085
20231113,091300,1653517800,67000,67200,67300,67000,4536
20231113,091200,1349439800,67100,67200,67300,67100,384
20231113,091100,1323625600,67200,67100,67300,67000,738
20231113,091000,1274054600,67100,67400,67600,67100,4801
20231113,090900,951332800,67500,67800,67800,67300,1272
20231113,090800,865399000,67800,67800,67800,67600,718
20231113,090700,816785700,67800,67800,67800,67700,300
20231113,090600,796464900,67800,67800,67800,67700,245
20231113,090500,779859200,67800,67500,67800,67500,203
20231113,090400,766139800,67500,67200,67500,67200,400
20231113,090300,739207200,67200,67700,67800,67200,979
20231113,090200,673121900,67600,67700,67700,67400,2268
20231113,090100,519762800,67700,68100,68400,67600,2534
20231113,090000,347449600,68000,67000,68000,67000,5104