KissMeData/025900/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190400,2983081500,66300,66300,66300,66300,531
20231122,190300,2983081500,66300,66300,66300,66300,0
20231122,190200,2983081500,66300,66300,66300,66300,0
20231122,190100,2983081500,66300,66300,66300,66300,0
20231122,190000,2983081500,66300,66300,66300,66300,0
20231122,185900,2983081500,66300,66300,66300,66300,0
20231122,185800,2983081500,66300,66300,66300,66300,0
20231122,185700,2983081500,66300,66300,66300,66300,0
20231122,185600,2983081500,66300,66300,66300,66300,0
20231122,185500,2983081500,66300,66300,66300,66300,0
20231122,185400,2983081500,66300,66300,66300,66300,0
20231122,185300,2983081500,66300,66300,66300,66300,0
20231122,185200,2983081500,66300,66300,66300,66300,0
20231122,185100,2983081500,66300,66300,66300,66300,0
20231122,185000,2983081500,66300,66300,66300,66300,0
20231122,184900,2983081500,66300,66300,66300,66300,0
20231122,184800,2983081500,66300,66300,66300,66300,0
20231122,184700,2983081500,66300,66300,66300,66300,0
20231122,184600,2983081500,66300,66300,66300,66300,0
20231122,184500,2983081500,66300,66300,66300,66300,0
20231122,184400,2983081500,66300,66300,66300,66300,0
20231122,184300,2983081500,66300,66300,66300,66300,0
20231122,184200,2983081500,66300,66300,66300,66300,0
20231122,184100,2983081500,66300,66300,66300,66300,0
20231122,184000,2983081500,66300,66300,66300,66300,0
20231122,183900,2983081500,66300,66300,66300,66300,0
20231122,183800,2983081500,66300,66300,66300,66300,0
20231122,183700,2983081500,66300,66300,66300,66300,0
20231122,183600,2983081500,66300,66300,66300,66300,0
20231122,183500,2983081500,66300,66300,66300,66300,0
20231122,183400,2983081500,66300,66300,66300,66300,531
20231122,183300,2983081500,66300,66300,66300,66300,0
20231122,183200,2983081500,66300,66300,66300,66300,0
20231122,183100,2983081500,66300,66300,66300,66300,0
20231122,183000,2983081500,66300,66300,66300,66300,0
20231122,182900,2983081500,66300,66300,66300,66300,0
20231122,182800,2983081500,66300,66300,66300,66300,0
20231122,182700,2983081500,66300,66300,66300,66300,0
20231122,182600,2983081500,66300,66300,66300,66300,0
20231122,182500,2983081500,66300,66300,66300,66300,0
20231122,182400,2983081500,66300,66300,66300,66300,0
20231122,182300,2983081500,66300,66300,66300,66300,0
20231122,182200,2983081500,66300,66300,66300,66300,0
20231122,182100,2983081500,66300,66300,66300,66300,0
20231122,182000,2983081500,66300,66300,66300,66300,0
20231122,181900,2983081500,66300,66300,66300,66300,0
20231122,181800,2983081500,66300,66300,66300,66300,0
20231122,181700,2983081500,66300,66300,66300,66300,0
20231122,181600,2983081500,66300,66300,66300,66300,0
20231122,181500,2983081500,66300,66300,66300,66300,0
20231122,181400,2983081500,66300,66300,66300,66300,0
20231122,181300,2983081500,66300,66300,66300,66300,0
20231122,181200,2983081500,66300,66300,66300,66300,0
20231122,181100,2983081500,66300,66300,66300,66300,0
20231122,181000,2983081500,66300,66300,66300,66300,0
20231122,180900,2983081500,66300,66300,66300,66300,0
20231122,180800,2983081500,66300,66300,66300,66300,0
20231122,180700,2983081500,66300,66300,66300,66300,0
20231122,180600,2983081500,66300,66300,66300,66300,0
20231122,180500,2983081500,66300,66300,66300,66300,0
20231122,180400,2983081500,66300,66300,66300,66300,531
20231122,180300,2983081500,66300,66300,66300,66300,0
20231122,180200,2983081500,66300,66300,66300,66300,0
20231122,180100,2983081500,66300,66300,66300,66300,0
20231122,180000,2983081500,66300,66300,66300,66300,0
20231122,175900,2983081500,66300,66300,66300,66300,0
20231122,175800,2983081500,66300,66300,66300,66300,0
20231122,175700,2983081500,66300,66300,66300,66300,0
20231122,175600,2983081500,66300,66300,66300,66300,0
20231122,175500,2983081500,66300,66300,66300,66300,0
20231122,175400,2983081500,66300,66300,66300,66300,0
20231122,175300,2983081500,66300,66300,66300,66300,0
20231122,175200,2983081500,66300,66300,66300,66300,0
20231122,175100,2983081500,66300,66300,66300,66300,0
20231122,175000,2983081500,66300,66300,66300,66300,0
20231122,174900,2983081500,66300,66300,66300,66300,0
20231122,174800,2983081500,66300,66300,66300,66300,0
20231122,174700,2983081500,66300,66300,66300,66300,0
20231122,174600,2983081500,66300,66300,66300,66300,0
20231122,174500,2983081500,66300,66300,66300,66300,0
20231122,174400,2983081500,66300,66300,66300,66300,0
20231122,174300,2983081500,66300,66300,66300,66300,0
20231122,174200,2983081500,66300,66300,66300,66300,0
20231122,174100,2983081500,66300,66300,66300,66300,0
20231122,174000,2983081500,66300,66300,66300,66300,0
20231122,173900,2983081500,66300,66300,66300,66300,0
20231122,173800,2983081500,66300,66300,66300,66300,0
20231122,173700,2983081500,66300,66300,66300,66300,0
20231122,173600,2983081500,66300,66300,66300,66300,0
20231122,173500,2983081500,66300,66300,66300,66300,0
20231122,173400,2983081500,66300,66300,66300,66300,531
20231122,173300,2983081500,66300,66300,66300,66300,0
20231122,173200,2983081500,66300,66300,66300,66300,0
20231122,173100,2983081500,66300,66300,66300,66300,0
20231122,173000,2983081500,66300,66300,66300,66300,0
20231122,172900,2983081500,66300,66300,66300,66300,0
20231122,172800,2983081500,66300,66300,66300,66300,0
20231122,172700,2983081500,66300,66300,66300,66300,0
20231122,172600,2983081500,66300,66300,66300,66300,0
20231122,172500,2983081500,66300,66300,66300,66300,0
20231122,172400,2983081500,66300,66300,66300,66300,0
20231122,172300,2983081500,66300,66300,66300,66300,0
20231122,172200,2983081500,66300,66300,66300,66300,0
20231122,172100,2983081500,66300,66300,66300,66300,0
20231122,172000,2983081500,66300,66300,66300,66300,0
20231122,171900,2983081500,66300,66300,66300,66300,0
20231122,171800,2983081500,66300,66300,66300,66300,0
20231122,171700,2983081500,66300,66300,66300,66300,0
20231122,171600,2983081500,66300,66300,66300,66300,0
20231122,171500,2983081500,66300,66300,66300,66300,0
20231122,171400,2983081500,66300,66300,66300,66300,0
20231122,171300,2983081500,66300,66300,66300,66300,0
20231122,171200,2983081500,66300,66300,66300,66300,0
20231122,171100,2983081500,66300,66300,66300,66300,0
20231122,171000,2983081500,66300,66300,66300,66300,0
20231122,170900,2983081500,66300,66300,66300,66300,0
20231122,170800,2983081500,66300,66300,66300,66300,0
20231122,170700,2983081500,66300,66300,66300,66300,0
20231122,170600,2983081500,66300,66300,66300,66300,0
20231122,170500,2983081500,66300,66300,66300,66300,0
20231122,170400,2983081500,66300,66300,66300,66300,531
20231122,170300,2983081500,66300,66300,66300,66300,0
20231122,170200,2983081500,66300,66300,66300,66300,0
20231122,170100,2983081500,66300,66300,66300,66300,0
20231122,170000,2983081500,66300,66300,66300,66300,0
20231122,165900,2983081500,66300,66300,66300,66300,0
20231122,165800,2983081500,66300,66300,66300,66300,0
20231122,165700,2983081500,66300,66300,66300,66300,0
20231122,165600,2983081500,66300,66300,66300,66300,0
20231122,165500,2983081500,66300,66300,66300,66300,0
20231122,165400,2983081500,66300,66300,66300,66300,0
20231122,165300,2983081500,66300,66300,66300,66300,0
20231122,165200,2983081500,66300,66300,66300,66300,0
20231122,165100,2983081500,66300,66300,66300,66300,0
20231122,165000,2983081500,66300,66300,66300,66300,0
20231122,164900,2983081500,66300,66300,66300,66300,0
20231122,164800,2983081500,66300,66300,66300,66300,0
20231122,164700,2983081500,66300,66300,66300,66300,0
20231122,164600,2983081500,66300,66300,66300,66300,0
20231122,164500,2983081500,66300,66300,66300,66300,0
20231122,164400,2983081500,66300,66300,66300,66300,0
20231122,164300,2983081500,66300,66300,66300,66300,0
20231122,164200,2983081500,66300,66300,66300,66300,0
20231122,164100,2983081500,66300,66300,66300,66300,0
20231122,164000,2983081500,66300,66300,66300,66300,0
20231122,163900,2983081500,66300,66300,66300,66300,0
20231122,163800,2983081500,66300,66300,66300,66300,0
20231122,163700,2983081500,66300,66300,66300,66300,0
20231122,163600,2983081500,66300,66300,66300,66300,0
20231122,163500,2983081500,66300,66300,66300,66300,0
20231122,163400,2983081500,66300,66300,66300,66300,531
20231122,163300,2983081500,66300,66300,66300,66300,0
20231122,163200,2983081500,66300,66300,66300,66300,0
20231122,163100,2983081500,66300,66300,66300,66300,0
20231122,163000,2983081500,66300,66300,66300,66300,0
20231122,162900,2983081500,66300,66300,66300,66300,0
20231122,162800,2983081500,66300,66300,66300,66300,0
20231122,162700,2983081500,66300,66300,66300,66300,0
20231122,162600,2983081500,66300,66300,66300,66300,0
20231122,162500,2983081500,66300,66300,66300,66300,0
20231122,162400,2983081500,66300,66300,66300,66300,0
20231122,162300,2983081500,66300,66300,66300,66300,0
20231122,162200,2983081500,66300,66300,66300,66300,0
20231122,162100,2983081500,66300,66300,66300,66300,0
20231122,162000,2983081500,66300,66300,66300,66300,0
20231122,161900,2983081500,66300,66300,66300,66300,0
20231122,161800,2983081500,66300,66300,66300,66300,0
20231122,161700,2983081500,66300,66300,66300,66300,0
20231122,161600,2983081500,66300,66300,66300,66300,0
20231122,161500,2983081500,66300,66300,66300,66300,0
20231122,161400,2983081500,66300,66300,66300,66300,0
20231122,161300,2983081500,66300,66300,66300,66300,0
20231122,161200,2983081500,66300,66300,66300,66300,0
20231122,161100,2983081500,66300,66300,66300,66300,0
20231122,161000,2983081500,66300,66300,66300,66300,0
20231122,160900,2983081500,66300,66300,66300,66300,0
20231122,160800,2983081500,66300,66300,66300,66300,0
20231122,160700,2983081500,66300,66300,66300,66300,0
20231122,160600,2983081500,66300,66300,66300,66300,0
20231122,160500,2983081500,66300,66300,66300,66300,0
20231122,160400,2983081500,66300,66300,66300,66300,531
20231122,160300,2983081500,66300,66300,66300,66300,0
20231122,160200,2983081500,66300,66300,66300,66300,0
20231122,160100,2983081500,66300,66300,66300,66300,0
20231122,160000,2983081500,66300,66300,66300,66300,0
20231122,155900,2983081500,66300,66300,66300,66300,0
20231122,155800,2983081500,66300,66300,66300,66300,0
20231122,155700,2983081500,66300,66300,66300,66300,0
20231122,155600,2983081500,66300,66300,66300,66300,0
20231122,155500,2983081500,66300,66300,66300,66300,0
20231122,155400,2983081500,66300,66300,66300,66300,0
20231122,155300,2983081500,66300,66300,66300,66300,0
20231122,155200,2983081500,66300,66300,66300,66300,0
20231122,155100,2983081500,66300,66300,66300,66300,0
20231122,155000,2983081500,66300,66300,66300,66300,0
20231122,154900,2983081500,66300,66300,66300,66300,0
20231122,154800,2983081500,66300,66300,66300,66300,0
20231122,154700,2983081500,66300,66300,66300,66300,0
20231122,154600,2983081500,66300,66300,66300,66300,0
20231122,154500,2983081500,66300,66300,66300,66300,0
20231122,154400,2983081500,66300,66300,66300,66300,0
20231122,154300,2983081500,66300,66300,66300,66300,0
20231122,154200,2983081500,66300,66300,66300,66300,0
20231122,154100,2983081500,66300,66300,66300,66300,0
20231122,154000,2983081500,66300,66300,66300,66300,0
20231122,153900,2983081500,66300,66300,66300,66300,0
20231122,153800,2983081500,66300,66300,66300,66300,0
20231122,153700,2983081500,66300,66300,66300,66300,0
20231122,153600,2983081500,66300,66300,66300,66300,0
20231122,153500,2983081500,66300,66300,66300,66300,0
20231122,153400,2983081500,66300,66300,66300,66300,531
20231122,153300,2983081500,66300,66300,66300,66300,0
20231122,153200,2983081500,66300,66300,66300,66300,0
20231122,153100,2983081500,66300,66300,66300,66300,0
20231122,153000,2983081500,66300,66300,66300,66300,531
20231122,152900,2947876200,66200,66200,66200,66200,0
20231122,152800,2947876200,66200,66200,66200,66200,0
20231122,152700,2947876200,66200,66200,66200,66200,0
20231122,152600,2947876200,66200,66200,66200,66200,0
20231122,152500,2947876200,66200,66200,66200,66200,0
20231122,152400,2947876200,66200,66200,66200,66200,0
20231122,152300,2947876200,66200,66200,66200,66200,0
20231122,152200,2947876200,66200,66200,66200,66200,0
20231122,152100,2947876200,66200,66200,66200,66200,0
20231122,152000,2947876200,66200,66200,66200,66200,0
20231122,151900,2947876200,66200,66300,66300,66100,37
20231122,151800,2945425700,66200,66300,66300,66200,89
20231122,151700,2939531100,66300,66200,66300,66200,39
20231122,151600,2936948700,66200,66200,66300,66200,19
20231122,151500,2935690300,66200,66200,66200,66200,156
20231122,151400,2925363100,66200,66200,66200,65900,213
20231122,151300,2911309400,66100,66200,66200,66100,20
20231122,151200,2909985500,66100,66200,66300,66100,119
20231122,151100,2902108000,66200,66200,66200,66100,141
20231122,151000,2892774300,66100,66000,66100,66000,159
20231122,150900,2882264600,66000,66000,66000,65900,82
20231122,150800,2876852800,65900,66000,66000,65900,154
20231122,150700,2866703800,66000,66000,66000,65900,425
20231122,150600,2838681000,66000,66000,66000,66000,15
20231122,150500,2837691000,65900,66100,66100,65900,69
20231122,150400,2833141200,66100,66000,66100,65900,126
20231122,150300,2824825200,66000,66000,66000,65900,209
20231122,150200,2811031700,66000,66000,66000,65900,52
20231122,150100,2807603700,66000,66000,66000,65900,14
20231122,150000,2806679800,66000,66000,66000,66000,6
20231122,145900,2806283800,66000,65900,66000,65900,15
20231122,145800,2805294600,65900,65900,65900,65900,33
20231122,145700,2803119900,65900,65900,65900,65800,51
20231122,145600,2799759500,65900,65900,65900,65900,6
20231122,145500,2799364100,65900,65800,65900,65800,10
20231122,145400,2798705600,65900,65900,65900,65900,13
20231122,145300,2797848900,65800,65900,65900,65800,7
20231122,145200,2797387800,65900,65900,65900,65900,4
20231122,145100,2797124200,65900,65900,65900,65900,5
20231122,145000,2796794700,65900,65900,65900,65900,16
20231122,144900,2795740300,65900,65800,65900,65800,14
20231122,144800,2794818900,65900,65900,65900,65900,11
20231122,144700,2794094000,65900,65900,65900,65900,7
20231122,144600,2793632700,65900,65900,65900,65900,10
20231122,144500,2792973700,65900,65900,65900,65800,111
20231122,144400,2785669200,65900,66000,66000,65800,67
20231122,144300,2781255100,66000,65900,66000,65900,114
20231122,144200,2773742200,65900,66100,66100,65900,84
20231122,144100,2768198400,66100,66000,66200,65900,106
20231122,144000,2761197200,66100,66100,66100,66100,5
20231122,143900,2760866700,66100,66000,66100,65900,30
20231122,143800,2758887500,66100,66000,66100,66000,22
20231122,143700,2757434300,66100,66100,66100,66000,26
20231122,143600,2755717800,66000,66100,66100,66000,7
20231122,143500,2755255400,66100,66100,66100,66100,15
20231122,143400,2754263900,66100,66000,66100,66000,20
20231122,143300,2752942700,66000,66000,66000,65900,62
20231122,143200,2748852600,66000,66000,66000,65900,54
20231122,143100,2745293600,66000,66000,66000,66000,27
20231122,143000,2743511600,66000,66000,66000,65900,89
20231122,142900,2737637800,66000,66000,66100,66000,22
20231122,142800,2736184300,66100,66100,66100,66100,18
20231122,142700,2734994500,66100,66100,66100,66100,43
20231122,142600,2732152200,66000,66000,66100,66000,74
20231122,142500,2727263700,65800,65800,65800,65800,31
20231122,142400,2725223900,66000,66000,66000,66000,168
20231122,142300,2714135900,66000,65900,66000,65900,33
20231122,142200,2711958800,66000,66000,66000,66000,2
20231122,142100,2711826800,66100,65900,66100,65800,29
20231122,142000,2709912500,65900,66000,66100,65900,22
20231122,141900,2708461000,65900,65900,65900,65900,9
20231122,141800,2707867900,65800,66000,66000,65800,2
20231122,141700,2707736100,66000,66000,66000,65800,45
20231122,141600,2704766500,65800,66000,66000,65800,144
20231122,141500,2695283200,66100,66100,66100,66100,15
20231122,141400,2694291700,66100,66000,66100,65900,1028
20231122,141300,2626446300,66100,65800,66100,65800,1577
20231122,141200,2522356100,66000,65800,66000,65800,553
20231122,141100,2485864800,65800,65800,65800,65800,40
20231122,141000,2483232800,65800,65800,65800,65800,1
20231122,140900,2483167000,65800,65800,65800,65800,9
20231122,140800,2482574800,65900,66000,66000,65900,64
20231122,140700,2478354400,65900,65900,65900,65900,0
20231122,140600,2478354400,65900,65900,65900,65900,100
20231122,140500,2471764400,65900,66100,66100,65900,115
20231122,140400,2464179100,66100,66000,66100,66000,10
20231122,140300,2463518200,66000,66000,66000,66000,106
20231122,140200,2456522200,65900,65900,65900,65900,50
20231122,140100,2453227200,66000,65800,66000,65800,53
20231122,140000,2449729700,65900,65900,65900,65900,10
20231122,135900,2449070700,65800,65800,65800,65800,42
20231122,135800,2446307100,65900,65900,65900,65900,55
20231122,135700,2442682600,65900,65900,65900,65900,40
20231122,135600,2440046600,65800,65800,65800,65800,0
20231122,135500,2440046600,65800,65900,65900,65800,110
20231122,135400,2432804300,66000,65900,66000,65900,112
20231122,135300,2425413300,66000,66000,66100,65900,90
20231122,135200,2419466500,65900,65900,65900,65900,0
20231122,135100,2419466500,65900,65900,65900,65900,0
20231122,135000,2419466500,65900,66100,66100,65900,7
20231122,134900,2419004500,66100,66000,66100,66000,46
20231122,134800,2415968000,66100,66100,66100,66100,1
20231122,134700,2415901900,66000,66000,66000,66000,15
20231122,134600,2414911900,66000,66100,66100,66000,17
20231122,134500,2413788300,66100,65900,66100,65800,71
20231122,134400,2409103500,65900,65900,65900,65900,230
20231122,134300,2393946500,65900,65900,65900,65900,8
20231122,134200,2393419300,65900,65900,65900,65900,0
20231122,134100,2393419300,65900,65700,65900,65700,34
20231122,134000,2391179100,65900,65900,65900,65900,3
20231122,133900,2390981400,65900,65900,65900,65900,0
20231122,133800,2390981400,65900,65700,65900,65700,3
20231122,133700,2390784100,65600,65700,65900,65600,28
20231122,133600,2388945700,65900,65700,65900,65700,227
20231122,133500,2374008500,65700,65600,65700,65600,232
20231122,133400,2358767900,65600,65600,65700,65600,204
20231122,133300,2345384600,65700,65600,65700,65600,43
20231122,133200,2342560700,65700,65700,65700,65700,0
20231122,133100,2342560700,65700,65700,65700,65700,0
20231122,133000,2342560700,65700,65700,65700,65700,9
20231122,132900,2341969400,65700,65600,65700,65500,135
20231122,132800,2333122200,65700,65700,65700,65700,0
20231122,132700,2333122200,65700,65700,65700,65700,1
20231122,132600,2333056500,65600,65700,65700,65600,2
20231122,132500,2332925200,65500,65500,65500,65500,7
20231122,132400,2332466700,65700,65700,65700,65700,0
20231122,132300,2332466700,65700,65700,65700,65700,0
20231122,132200,2332466700,65700,65600,65700,65600,54
20231122,132100,2328924200,65600,65600,65600,65500,45
20231122,132000,2325973400,65500,65500,65500,65500,72
20231122,131900,2321257400,65600,65700,65700,65600,35
20231122,131800,2318961300,65700,65600,65700,65600,12
20231122,131700,2318173100,65700,65800,65800,65700,20
20231122,131600,2316858700,65800,65800,65800,65800,0
20231122,131500,2316858700,65800,65700,65800,65700,160
20231122,131400,2306331200,65600,65600,65600,65600,0
20231122,131300,2306331200,65600,65700,65700,65600,13
20231122,131200,2305477300,65700,65700,65700,65700,100
20231122,131100,2298907300,65700,65700,65700,65700,0
20231122,131000,2298907300,65700,65700,65700,65700,0
20231122,130900,2298907300,65700,65500,65700,65500,287
20231122,130800,2280092800,65600,65600,65600,65600,0
20231122,130700,2280092800,65600,65600,65600,65600,29
20231122,130600,2278190400,65600,65600,65600,65600,53
20231122,130500,2274713600,65600,65600,65600,65600,4
20231122,130400,2274451200,65600,65600,65600,65600,44
20231122,130300,2271564800,65600,65500,65600,65500,36
20231122,130200,2269205600,65500,65500,65500,65500,0
20231122,130100,2269205600,65500,65500,65500,65500,2
20231122,130000,2269074600,65500,65400,65700,65400,466
20231122,125900,2238551500,65500,65500,65500,65500,7
20231122,125800,2238093000,65400,65400,65400,65400,5
20231122,125700,2237766000,65500,65500,65500,65500,198
20231122,125600,2224797000,65600,65600,65600,65600,30
20231122,125500,2222829000,65600,65600,65600,65600,10
20231122,125400,2222173000,65600,65600,65600,65600,0
20231122,125300,2222173000,65600,65600,65600,65600,15
20231122,125200,2221189000,65700,65700,65700,65700,7
20231122,125100,2220729100,65600,65600,65600,65600,0
20231122,125000,2220729100,65600,65600,65600,65600,20
20231122,124900,2219417100,65500,65500,65500,65500,2
20231122,124800,2219286100,65600,65600,65600,65600,12
20231122,124700,2218498900,65600,65600,65600,65600,15
20231122,124600,2217514900,65600,65700,65700,65600,93
20231122,124500,2211412000,65600,65500,65600,65500,31
20231122,124400,2209378500,65600,65600,65600,65600,18
20231122,124300,2208197700,65600,65600,65600,65600,5
20231122,124200,2207869700,65600,65600,65600,65600,8
20231122,124100,2207344900,65600,65600,65600,65600,2
20231122,124000,2207213700,65600,65600,65600,65600,9
20231122,123900,2206623300,65600,65600,65600,65600,22
20231122,123800,2205180100,65600,65600,65600,65600,46
20231122,123700,2202162500,65600,65600,65600,65500,96
20231122,123600,2195871900,65600,65600,65600,65600,0
20231122,123500,2195871900,65600,65600,65600,65600,18
20231122,123400,2194691100,65600,65600,65600,65600,0
20231122,123300,2194691100,65600,65600,65600,65600,9
20231122,123200,2194100700,65600,65600,65600,65600,0
20231122,123100,2194100700,65600,65600,65600,65600,1
20231122,123000,2194035100,65600,65600,65600,65600,2
20231122,122900,2193903900,65600,65600,65600,65600,10
20231122,122800,2193247900,65500,65500,65500,65500,1
20231122,122700,2193182400,65500,65500,65500,65500,0
20231122,122600,2193182400,65500,65700,65700,65500,125
20231122,122500,2184986800,65700,65600,65700,65600,33
20231122,122400,2182821200,65600,65600,65600,65600,1
20231122,122300,2182755600,65500,65500,65500,65500,5
20231122,122200,2182428100,65500,65500,65500,65500,1
20231122,122100,2182362600,65400,65400,65400,65400,4
20231122,122000,2182101000,65400,65400,65400,65400,2
20231122,121900,2181970200,65400,65500,65500,65400,129
20231122,121800,2173530400,65400,65400,65400,65400,0
20231122,121700,2173530400,65400,65400,65400,65400,0
20231122,121600,2173530400,65400,65600,65600,65400,62
20231122,121500,2169471400,65700,65600,65700,65600,47
20231122,121400,2166387600,65700,65600,65700,65600,75
20231122,121300,2161466900,65600,65600,65600,65600,0
20231122,121200,2161466900,65600,65600,65600,65600,3
20231122,121100,2161270100,65500,65500,65500,65500,14
20231122,121000,2160353100,65600,65600,65600,65600,10
20231122,120900,2159697100,65600,65600,65600,65600,1
20231122,120800,2159631500,65500,65500,65500,65500,5
20231122,120700,2159304000,65600,65600,65600,65600,7
20231122,120600,2158844800,65700,65700,65700,65700,1
20231122,120500,2158779100,65500,65500,65500,65500,10
20231122,120400,2158124100,65500,65500,65500,65500,11
20231122,120300,2157403600,65500,65500,65500,65500,0
20231122,120200,2157403600,65500,65500,65500,65500,9
20231122,120100,2156814100,65500,65500,65500,65500,14
20231122,120000,2155897100,65500,65500,65500,65500,0
20231122,115900,2155897100,65500,65500,65500,65500,6
20231122,115800,2155504100,65500,65500,65500,65500,250
20231122,115700,2139129100,65500,65600,65600,65500,259
20231122,115600,2122163200,65700,65600,65700,65600,8
20231122,115500,2121638000,65600,65600,65600,65600,20
20231122,115400,2120326000,65600,65600,65600,65600,5
20231122,115300,2119998000,65600,65600,65600,65600,5
20231122,115200,2119670000,65600,65600,65600,65600,13
20231122,115100,2118817200,65500,65600,65600,65500,107
20231122,115000,2111808000,65600,65600,65600,65600,36
20231122,114900,2109446400,65500,65500,65500,65500,66
20231122,114800,2105123400,65500,65500,65500,65500,64
20231122,114700,2100931400,65500,65500,65500,65500,26
20231122,114600,2099228400,65500,65500,65500,65400,11
20231122,114500,2098508000,65600,65500,65600,65500,104
20231122,114400,2091695000,65500,65600,65600,65500,21
20231122,114300,2090319400,65600,65600,65600,65600,19
20231122,114200,2089073000,65600,65500,65600,65500,52
20231122,114100,2085666800,65500,65600,65600,65500,4
20231122,114000,2085404600,65500,65600,65600,65500,82
20231122,113900,2080032900,65700,65500,65700,65500,74
20231122,113800,2075185000,65500,65500,65500,65500,0
20231122,113700,2075185000,65500,65500,65500,65500,1
20231122,113600,2075119500,65500,65300,65500,65200,25
20231122,113500,2073487800,65300,65300,65300,65300,18
20231122,113400,2072312400,65300,65300,65300,65300,3
20231122,113300,2072116500,65200,65200,65200,65200,1
20231122,113200,2072051300,65200,65300,65300,65200,30
20231122,113100,2070094500,65400,65400,65400,65400,2
20231122,113000,2069963700,65200,65200,65200,65200,10
20231122,112900,2069311700,65400,65400,65400,65100,212
20231122,112800,2055494700,65400,65400,65400,65300,31
20231122,112700,2053469400,65600,65300,65600,65300,30
20231122,112600,2051510100,65600,65700,65700,65300,10
20231122,112500,2050854900,65300,65300,65300,65300,9
20231122,112400,2050267200,65700,65200,65700,65200,119
20231122,112300,2042506200,65200,65200,65200,65200,147
20231122,112200,2032921800,65200,65200,65200,65200,17
20231122,112100,2031813400,65400,65400,65400,65400,6
20231122,112000,2031421000,65200,65400,65400,65200,319
20231122,111900,2010612600,65300,65300,65400,65300,309
20231122,111800,1990434600,65300,65300,65700,65300,15
20231122,111700,1989452600,65300,65800,65800,65200,1038
20231122,111600,1921618000,65800,65500,65800,65500,10
20231122,111500,1920962700,65800,65500,65800,65400,243
20231122,111400,1905053300,65500,65400,65500,65400,85
20231122,111300,1899494000,65500,65500,65500,65500,9
20231122,111200,1898904500,65500,65500,65500,65500,7
20231122,111100,1898446000,65500,65500,65500,65500,28
20231122,111000,1896612000,65500,65500,65500,65500,86
20231122,110900,1890979000,65500,65400,65500,65400,16
20231122,110800,1889931700,65500,65400,65500,65400,27
20231122,110700,1888165800,65500,65500,65500,65500,3
20231122,110600,1887969300,65500,65500,65500,65500,3
20231122,110500,1887772800,65500,65500,65500,65500,90
20231122,110400,1881877800,65600,65600,65600,65600,1
20231122,110300,1881812200,65600,65500,65600,65500,439
20231122,110200,1853057500,65600,65600,65600,65600,5
20231122,110100,1852729500,65600,65600,65900,65600,14
20231122,110000,1851810800,65600,65600,65600,65600,44
20231122,105900,1848924400,65900,65700,65900,65700,24
20231122,105800,1847347400,65600,65600,65600,65600,18
20231122,105700,1846166600,66000,65600,66000,65600,18
20231122,105600,1844985400,65600,65700,66000,65600,59
20231122,105500,1841111800,65700,65500,65700,65500,13
20231122,105400,1840259000,65600,65600,65600,65600,111
20231122,105300,1832977400,65600,65600,65600,65600,60
20231122,105200,1829041400,65600,65600,65600,65600,22
20231122,105100,1827598200,65600,65500,65600,65500,165
20231122,105000,1816789100,65600,65600,65600,65500,96
20231122,104900,1810491900,65600,65600,65600,65600,20
20231122,104800,1809179900,65600,65600,65600,65600,5
20231122,104700,1808851900,65600,65600,65600,65600,208
20231122,104600,1795207100,65600,65600,65600,65600,96
20231122,104500,1788909500,65700,65700,65700,65700,7
20231122,104400,1788449600,65700,65700,65700,65700,6
20231122,104300,1788055400,65700,65700,65700,65700,15
20231122,104200,1787069900,65700,66000,66000,65700,38
20231122,104100,1784564000,65700,65700,65700,65700,19
20231122,104000,1783315700,65700,65700,65700,65600,31
20231122,103900,1781280700,65600,65600,65600,65600,415
20231122,103800,1754056700,65600,65600,65600,65600,40
20231122,103700,1751432700,65600,65500,65600,65500,106
20231122,103600,1744487500,65500,65400,65500,65400,69
20231122,103500,1739973000,65400,65500,65500,65400,40
20231122,103400,1737356000,65500,65500,65600,65400,29
20231122,103300,1735456600,65500,65500,65500,65500,57
20231122,103200,1731723100,65500,65600,65600,65500,588
20231122,103100,1693188900,65700,65800,65800,65700,96
20231122,103000,1686880900,65800,65800,65800,65800,3
20231122,102900,1686683500,65800,65800,65800,65800,0
20231122,102800,1686683500,65800,65700,65800,65700,166
20231122,102700,1675776500,65800,65700,65800,65700,55
20231122,102600,1672162200,65700,65700,65800,65700,19
20231122,102500,1670913400,65700,65600,65900,65600,181
20231122,102400,1659024800,65700,65700,65700,65600,59
20231122,102300,1655150700,65700,65900,65900,65700,127
20231122,102200,1646806600,65800,65900,65900,65800,75
20231122,102100,1641871500,65900,65900,65900,65900,8
20231122,102000,1641344300,65800,65900,65900,65800,12
20231122,101900,1640554600,65900,65900,65900,65800,61
20231122,101800,1636536300,66000,66100,66100,66000,109
20231122,101700,1629332000,66100,65900,66100,65900,128
20231122,101600,1620896400,65900,65600,65900,65600,88
20231122,101500,1615106500,65800,65700,65800,65700,13
20231122,101400,1614251400,65800,65800,65800,65600,100
20231122,101300,1607689400,65600,65700,65900,65600,57
20231122,101200,1603940000,65800,65600,65800,65500,38
20231122,101100,1601444900,65500,65800,65800,65500,46
20231122,101000,1598427300,65500,65900,65900,65500,137
20231122,100900,1589428600,65800,65700,65900,65700,23
20231122,100800,1587916400,65700,65500,65700,65400,161
20231122,100700,1577369600,65700,65700,65700,65700,3
20231122,100600,1577172500,65500,65600,65700,65500,72
20231122,100500,1572451900,65700,65700,65700,65500,655
20231122,100400,1529524700,65700,65900,65900,65600,460
20231122,100300,1499297500,65900,65800,65900,65800,123
20231122,100200,1491203600,65900,65900,65900,65800,19
20231122,100100,1489951600,65900,65800,65900,65800,23
20231122,100000,1488438100,65900,65900,65900,65800,293
20231122,095900,1469154400,65900,66000,66000,65800,249
20231122,095800,1452746500,66000,66000,66000,65900,142
20231122,095700,1443374700,66000,65900,66000,65900,47
20231122,095600,1440276700,66000,66000,66000,65900,23
20231122,095500,1438759100,66000,66000,66000,66000,64
20231122,095400,1434535100,65900,66000,66000,65900,76
20231122,095300,1429524000,66000,66000,66000,66000,58
20231122,095200,1425696000,65900,65900,65900,65900,23
20231122,095100,1424180300,65900,65900,65900,65900,2
20231122,095000,1424048500,65900,66200,66200,65900,463
20231122,094900,1393489200,66200,66200,66200,66200,14
20231122,094800,1392562400,66100,66300,66300,66100,70
20231122,094700,1387935200,66100,65900,66100,65900,405
20231122,094600,1361210700,65800,65900,65900,65800,87
20231122,094500,1355478800,65900,66000,66000,65900,228
20231122,094400,1340452100,66000,66000,66000,65900,139
20231122,094300,1331290600,66000,66100,66100,65900,477
20231122,094200,1299813600,66000,66200,66200,66000,838
20231122,094100,1244441300,66300,66200,66300,66200,257
20231122,094000,1227427000,66300,66500,66500,66300,576
20231122,093900,1189198800,66500,66500,66500,66500,31
20231122,093800,1187137300,66500,66500,66500,66400,138
20231122,093700,1177962300,66500,66400,66500,66400,47
20231122,093600,1174840400,66400,66300,66400,66300,17
20231122,093500,1173712700,66300,66300,66300,66200,195
20231122,093400,1160790400,66200,66500,66500,66200,728
20231122,093300,1112439500,66500,66600,66600,66500,85
20231122,093200,1106785800,66600,66900,66900,66500,192
20231122,093100,1093998500,66600,66800,66800,66600,37
20231122,093000,1091530200,66900,66500,66900,66500,61
20231122,092900,1087459900,66500,66900,66900,66500,364
20231122,092800,1063166100,66900,67000,67000,66900,65
20231122,092700,1058815400,67000,67300,67300,67000,327
20231122,092600,1036862500,67400,67300,67400,67300,71
20231122,092500,1032084100,67500,67200,67500,67200,39
20231122,092400,1029458000,67200,67300,67400,67200,89
20231122,092300,1023468700,67300,67400,67500,67300,189
20231122,092200,1010733700,67400,67500,67500,67400,124
20231122,092100,1002371000,67400,67400,67500,67400,41
20231122,092000,999604500,67500,67300,67500,67300,247
20231122,091900,982963400,67400,67400,67400,67400,47
20231122,091800,979795600,67300,67400,67400,67300,404
20231122,091700,952569300,67400,67600,67600,67300,222
20231122,091600,937612100,67400,67700,67700,67400,441
20231122,091500,907833900,67700,67600,67800,67500,139
20231122,091400,898435900,67600,67800,67800,67400,1138
20231122,091300,821418400,67900,67800,68200,67700,175
20231122,091200,809545800,67800,68400,68500,67600,602
20231122,091100,768516100,68200,68400,68700,68200,987
20231122,091000,701023100,68500,68000,68700,68000,2982
20231122,090900,496942700,68000,67700,68100,67500,2036
20231122,090800,358658300,67700,67500,67700,67500,773
20231122,090700,306425000,67500,66900,67500,66900,517
20231122,090600,271650000,67000,67300,67700,66900,1627
20231122,090500,162079100,67300,66900,67800,66900,913
20231122,090400,100412100,66900,66600,66900,66600,66
20231122,090300,96008300,66600,66400,66800,66400,271
20231122,090200,77977900,66400,66300,66400,66300,273
20231122,090100,59875800,66400,66400,66400,66400,20
20231122,090000,58547800,66100,66500,66500,66000,882