KissMeData/068270/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193400,64059537300,172300,172300,172300,172300,11991
20231122,193300,64059537300,172300,172300,172300,172300,0
20231122,193200,64059537300,172300,172300,172300,172300,0
20231122,193100,64059537300,172300,172300,172300,172300,0
20231122,193000,64059537300,172300,172300,172300,172300,0
20231122,192900,64059537300,172300,172300,172300,172300,0
20231122,192800,64059537300,172300,172300,172300,172300,0
20231122,192700,64059537300,172300,172300,172300,172300,0
20231122,192600,64059537300,172300,172300,172300,172300,0
20231122,192500,64059537300,172300,172300,172300,172300,0
20231122,192400,64059537300,172300,172300,172300,172300,0
20231122,192300,64059537300,172300,172300,172300,172300,0
20231122,192200,64059537300,172300,172300,172300,172300,0
20231122,192100,64059537300,172300,172300,172300,172300,0
20231122,192000,64059537300,172300,172300,172300,172300,0
20231122,191900,64059537300,172300,172300,172300,172300,0
20231122,191800,64059537300,172300,172300,172300,172300,0
20231122,191700,64059537300,172300,172300,172300,172300,0
20231122,191600,64059537300,172300,172300,172300,172300,0
20231122,191500,64059537300,172300,172300,172300,172300,0
20231122,191400,64059537300,172300,172300,172300,172300,0
20231122,191300,64059537300,172300,172300,172300,172300,0
20231122,191200,64059537300,172300,172300,172300,172300,0
20231122,191100,64059537300,172300,172300,172300,172300,0
20231122,191000,64059537300,172300,172300,172300,172300,0
20231122,190900,64059537300,172300,172300,172300,172300,0
20231122,190800,64059537300,172300,172300,172300,172300,0
20231122,190700,64059537300,172300,172300,172300,172300,0
20231122,190600,64059537300,172300,172300,172300,172300,0
20231122,190500,64059537300,172300,172300,172300,172300,0
20231122,190400,64059537300,172300,172300,172300,172300,11991
20231122,190300,64059537300,172300,172300,172300,172300,0
20231122,190200,64059537300,172300,172300,172300,172300,0
20231122,190100,64059537300,172300,172300,172300,172300,0
20231122,190000,64059537300,172300,172300,172300,172300,0
20231122,185900,64059537300,172300,172300,172300,172300,0
20231122,185800,64059537300,172300,172300,172300,172300,0
20231122,185700,64059537300,172300,172300,172300,172300,0
20231122,185600,64059537300,172300,172300,172300,172300,0
20231122,185500,64059537300,172300,172300,172300,172300,0
20231122,185400,64059537300,172300,172300,172300,172300,0
20231122,185300,64059537300,172300,172300,172300,172300,0
20231122,185200,64059537300,172300,172300,172300,172300,0
20231122,185100,64059537300,172300,172300,172300,172300,0
20231122,185000,64059537300,172300,172300,172300,172300,0
20231122,184900,64059537300,172300,172300,172300,172300,0
20231122,184800,64059537300,172300,172300,172300,172300,0
20231122,184700,64059537300,172300,172300,172300,172300,0
20231122,184600,64059537300,172300,172300,172300,172300,0
20231122,184500,64059537300,172300,172300,172300,172300,0
20231122,184400,64059537300,172300,172300,172300,172300,0
20231122,184300,64059537300,172300,172300,172300,172300,0
20231122,184200,64059537300,172300,172300,172300,172300,0
20231122,184100,64059537300,172300,172300,172300,172300,0
20231122,184000,64059537300,172300,172300,172300,172300,0
20231122,183900,64059537300,172300,172300,172300,172300,0
20231122,183800,64059537300,172300,172300,172300,172300,0
20231122,183700,64059537300,172300,172300,172300,172300,0
20231122,183600,64059537300,172300,172300,172300,172300,0
20231122,183500,64059537300,172300,172300,172300,172300,0
20231122,183400,64059537300,172300,172300,172300,172300,11991
20231122,183300,64059537300,172300,172300,172300,172300,0
20231122,183200,64059537300,172300,172300,172300,172300,0
20231122,183100,64059537300,172300,172300,172300,172300,0
20231122,183000,64059537300,172300,172300,172300,172300,0
20231122,182900,64059537300,172300,172300,172300,172300,0
20231122,182800,64059537300,172300,172300,172300,172300,0
20231122,182700,64059537300,172300,172300,172300,172300,0
20231122,182600,64059537300,172300,172300,172300,172300,0
20231122,182500,64059537300,172300,172300,172300,172300,0
20231122,182400,64059537300,172300,172300,172300,172300,0
20231122,182300,64059537300,172300,172300,172300,172300,0
20231122,182200,64059537300,172300,172300,172300,172300,0
20231122,182100,64059537300,172300,172300,172300,172300,0
20231122,182000,64059537300,172300,172300,172300,172300,0
20231122,181900,64059537300,172300,172300,172300,172300,0
20231122,181800,64059537300,172300,172300,172300,172300,0
20231122,181700,64059537300,172300,172300,172300,172300,0
20231122,181600,64059537300,172300,172300,172300,172300,0
20231122,181500,64059537300,172300,172300,172300,172300,0
20231122,181400,64059537300,172300,172300,172300,172300,0
20231122,181300,64059537300,172300,172300,172300,172300,0
20231122,181200,64059537300,172300,172300,172300,172300,0
20231122,181100,64059537300,172300,172300,172300,172300,0
20231122,181000,64059537300,172300,172300,172300,172300,0
20231122,180900,64059537300,172300,172300,172300,172300,0
20231122,180800,64059537300,172300,172300,172300,172300,0
20231122,180700,64059537300,172300,172300,172300,172300,0
20231122,180600,64059537300,172300,172300,172300,172300,0
20231122,180500,64059537300,172300,172300,172300,172300,0
20231122,180400,64059537300,172300,172300,172300,172300,11991
20231122,180300,64059537300,172300,172300,172300,172300,0
20231122,180200,64059537300,172300,172300,172300,172300,0
20231122,180100,64059537300,172300,172300,172300,172300,0
20231122,180000,64059537300,172300,172300,172300,172300,0
20231122,175900,64059537300,172300,172300,172300,172300,0
20231122,175800,64059537300,172300,172300,172300,172300,0
20231122,175700,64059537300,172300,172300,172300,172300,0
20231122,175600,64059537300,172300,172300,172300,172300,0
20231122,175500,64059537300,172300,172300,172300,172300,0
20231122,175400,64059537300,172300,172300,172300,172300,0
20231122,175300,64059537300,172300,172300,172300,172300,0
20231122,175200,64059537300,172300,172300,172300,172300,0
20231122,175100,64059537300,172300,172300,172300,172300,0
20231122,175000,64059537300,172300,172300,172300,172300,0
20231122,174900,64059537300,172300,172300,172300,172300,0
20231122,174800,64059537300,172300,172300,172300,172300,0
20231122,174700,64059537300,172300,172300,172300,172300,0
20231122,174600,64059537300,172300,172300,172300,172300,0
20231122,174500,64059537300,172300,172300,172300,172300,0
20231122,174400,64059537300,172300,172300,172300,172300,0
20231122,174300,64059537300,172300,172300,172300,172300,0
20231122,174200,64059537300,172300,172300,172300,172300,0
20231122,174100,64059537300,172300,172300,172300,172300,0
20231122,174000,64059537300,172300,172300,172300,172300,0
20231122,173900,64059537300,172300,172300,172300,172300,0
20231122,173800,64059537300,172300,172300,172300,172300,0
20231122,173700,64059537300,172300,172300,172300,172300,0
20231122,173600,64059537300,172300,172300,172300,172300,0
20231122,173500,64059537300,172300,172300,172300,172300,0
20231122,173400,64059537300,172300,172300,172300,172300,11991
20231122,173300,64059537300,172300,172300,172300,172300,0
20231122,173200,64059537300,172300,172300,172300,172300,0
20231122,173100,64059537300,172300,172300,172300,172300,0
20231122,173000,64059537300,172300,172300,172300,172300,0
20231122,172900,64059537300,172300,172300,172300,172300,0
20231122,172800,64059537300,172300,172300,172300,172300,0
20231122,172700,64059537300,172300,172300,172300,172300,0
20231122,172600,64059537300,172300,172300,172300,172300,0
20231122,172500,64059537300,172300,172300,172300,172300,0
20231122,172400,64059537300,172300,172300,172300,172300,0
20231122,172300,64059537300,172300,172300,172300,172300,0
20231122,172200,64059537300,172300,172300,172300,172300,0
20231122,172100,64059537300,172300,172300,172300,172300,0
20231122,172000,64059537300,172300,172300,172300,172300,0
20231122,171900,64059537300,172300,172300,172300,172300,0
20231122,171800,64059537300,172300,172300,172300,172300,0
20231122,171700,64059537300,172300,172300,172300,172300,0
20231122,171600,64059537300,172300,172300,172300,172300,0
20231122,171500,64059537300,172300,172300,172300,172300,0
20231122,171400,64059537300,172300,172300,172300,172300,0
20231122,171300,64059537300,172300,172300,172300,172300,0
20231122,171200,64059537300,172300,172300,172300,172300,0
20231122,171100,64059537300,172300,172300,172300,172300,0
20231122,171000,64059537300,172300,172300,172300,172300,0
20231122,170900,64059537300,172300,172300,172300,172300,0
20231122,170800,64059537300,172300,172300,172300,172300,0
20231122,170700,64059537300,172300,172300,172300,172300,0
20231122,170600,64059537300,172300,172300,172300,172300,0
20231122,170500,64059537300,172300,172300,172300,172300,0
20231122,170400,64059537300,172300,172300,172300,172300,11991
20231122,170300,64059537300,172300,172300,172300,172300,0
20231122,170200,64059537300,172300,172300,172300,172300,0
20231122,170100,64059537300,172300,172300,172300,172300,0
20231122,170000,64059537300,172300,172300,172300,172300,0
20231122,165900,64059537300,172300,172300,172300,172300,0
20231122,165800,64059537300,172300,172300,172300,172300,0
20231122,165700,64059537300,172300,172300,172300,172300,0
20231122,165600,64059537300,172300,172300,172300,172300,0
20231122,165500,64059537300,172300,172300,172300,172300,0
20231122,165400,64059537300,172300,172300,172300,172300,0
20231122,165300,64059537300,172300,172300,172300,172300,0
20231122,165200,64059537300,172300,172300,172300,172300,0
20231122,165100,64059537300,172300,172300,172300,172300,0
20231122,165000,64059537300,172300,172300,172300,172300,0
20231122,164900,64059537300,172300,172300,172300,172300,0
20231122,164800,64059537300,172300,172300,172300,172300,0
20231122,164700,64059537300,172300,172300,172300,172300,0
20231122,164600,64059537300,172300,172300,172300,172300,0
20231122,164500,64059537300,172300,172300,172300,172300,0
20231122,164400,64059537300,172300,172300,172300,172300,0
20231122,164300,64059537300,172300,172300,172300,172300,0
20231122,164200,64059537300,172300,172300,172300,172300,0
20231122,164100,64059537300,172300,172300,172300,172300,0
20231122,164000,64059537300,172300,172300,172300,172300,0
20231122,163900,64059537300,172300,172300,172300,172300,0
20231122,163800,64059537300,172300,172300,172300,172300,0
20231122,163700,64059537300,172300,172300,172300,172300,0
20231122,163600,64059537300,172300,172300,172300,172300,0
20231122,163500,64059537300,172300,172300,172300,172300,0
20231122,163400,64059537300,172300,172300,172300,172300,11991
20231122,163300,64059537300,172300,172300,172300,172300,0
20231122,163200,64059537300,172300,172300,172300,172300,0
20231122,163100,64059537300,172300,172300,172300,172300,0
20231122,163000,64059537300,172300,172300,172300,172300,0
20231122,162900,64059537300,172300,172300,172300,172300,0
20231122,162800,64059537300,172300,172300,172300,172300,0
20231122,162700,64059537300,172300,172300,172300,172300,0
20231122,162600,64059537300,172300,172300,172300,172300,0
20231122,162500,64059537300,172300,172300,172300,172300,0
20231122,162400,64059537300,172300,172300,172300,172300,0
20231122,162300,64059537300,172300,172300,172300,172300,0
20231122,162200,64059537300,172300,172300,172300,172300,0
20231122,162100,64059537300,172300,172300,172300,172300,0
20231122,162000,64059537300,172300,172300,172300,172300,0
20231122,161900,64059537300,172300,172300,172300,172300,0
20231122,161800,64059537300,172300,172300,172300,172300,0
20231122,161700,64059537300,172300,172300,172300,172300,0
20231122,161600,64059537300,172300,172300,172300,172300,0
20231122,161500,64059537300,172300,172300,172300,172300,0
20231122,161400,64059537300,172300,172300,172300,172300,0
20231122,161300,64059537300,172300,172300,172300,172300,0
20231122,161200,64059537300,172300,172300,172300,172300,0
20231122,161100,64059537300,172300,172300,172300,172300,0
20231122,161000,64059537300,172300,172300,172300,172300,0
20231122,160900,64059537300,172300,172300,172300,172300,0
20231122,160800,64059537300,172300,172300,172300,172300,0
20231122,160700,64059537300,172300,172300,172300,172300,0
20231122,160600,64059537300,172300,172300,172300,172300,0
20231122,160500,64059537300,172300,172300,172300,172300,0
20231122,160400,64059537300,172300,172300,172300,172300,11991
20231122,160300,64059537300,172300,172300,172300,172300,0
20231122,160200,64059537300,172300,172300,172300,172300,0
20231122,160100,64059537300,172300,172300,172300,172300,0
20231122,160000,64059537300,172300,172300,172300,172300,0
20231122,155900,64059537300,172300,172300,172300,172300,0
20231122,155800,64059537300,172300,172300,172300,172300,0
20231122,155700,64059537300,172300,172300,172300,172300,0
20231122,155600,64059537300,172300,172300,172300,172300,0
20231122,155500,64059537300,172300,172300,172300,172300,0
20231122,155400,64059537300,172300,172300,172300,172300,0
20231122,155300,64059537300,172300,172300,172300,172300,0
20231122,155200,64059537300,172300,172300,172300,172300,0
20231122,155100,64059537300,172300,172300,172300,172300,0
20231122,155000,64059537300,172300,172300,172300,172300,0
20231122,154900,64059537300,172300,172300,172300,172300,0
20231122,154800,64059537300,172300,172300,172300,172300,0
20231122,154700,64059537300,172300,172300,172300,172300,0
20231122,154600,64059537300,172300,172300,172300,172300,0
20231122,154500,64059537300,172300,172300,172300,172300,0
20231122,154400,64059537300,172300,172300,172300,172300,0
20231122,154300,64059537300,172300,172300,172300,172300,0
20231122,154200,64059537300,172300,172300,172300,172300,0
20231122,154100,64059537300,172300,172300,172300,172300,0
20231122,154000,64059537300,172300,172300,172300,172300,0
20231122,153900,64059537300,172300,172300,172300,172300,0
20231122,153800,64059537300,172300,172300,172300,172300,0
20231122,153700,64059537300,172300,172300,172300,172300,0
20231122,153600,64059537300,172300,172300,172300,172300,0
20231122,153500,64059537300,172300,172300,172300,172300,0
20231122,153400,64059537300,172300,172300,172300,172300,11991
20231122,153300,64059537300,172300,172300,172300,172300,0
20231122,153200,64059537300,172300,172300,172300,172300,0
20231122,153100,64059537300,172300,172300,172300,172300,0
20231122,153000,64059537300,172300,172300,172300,172300,11991
20231122,152900,61993488000,172400,172400,172400,172400,0
20231122,152800,61993488000,172400,172400,172400,172400,0
20231122,152700,61993488000,172400,172400,172400,172400,0
20231122,152600,61993488000,172400,172400,172400,172400,0
20231122,152500,61993488000,172400,172400,172400,172400,0
20231122,152400,61993488000,172400,172400,172400,172400,0
20231122,152300,61993488000,172400,172400,172400,172400,0
20231122,152200,61993488000,172400,172400,172400,172400,0
20231122,152100,61993488000,172400,172400,172400,172400,0
20231122,152000,61993488000,172400,172400,172400,172400,0
20231122,151900,61993488000,172400,172300,172500,172300,2468
20231122,151800,61567940400,172400,172300,172400,172300,1381
20231122,151700,61329890000,172300,172400,172400,172300,438
20231122,151600,61254397600,172300,172400,172500,172300,607
20231122,151500,61149742000,172500,172400,172500,172300,1469
20231122,151400,60896495800,172400,172400,172400,172300,2275
20231122,151300,60504345700,172400,172400,172400,172300,411
20231122,151200,60433512200,172400,172300,172400,172300,349
20231122,151100,60373374000,172400,172400,172400,172300,381
20231122,151000,60307721600,172300,172400,172400,172300,150
20231122,150900,60281873700,172400,172400,172500,172300,848
20231122,150800,60135696400,172300,172500,172500,172300,444
20231122,150700,60059167600,172400,172400,172500,172400,918
20231122,150600,59900899600,172400,172400,172500,172300,765
20231122,150500,59769024800,172400,172500,172500,172300,1632
20231122,150400,59487662900,172400,172500,172500,172400,600
20231122,150300,59384212600,172500,172500,172500,172400,707
20231122,150200,59262309500,172500,172500,172500,172400,830
20231122,150100,59119157600,172500,172600,172600,172400,939
20231122,150000,58957177500,172500,172500,172700,172500,3095
20231122,145900,58423112400,172500,172500,172600,172500,450
20231122,145800,58345482100,172500,172400,172600,172400,1768
20231122,145700,58040465300,172500,172500,172500,172400,954
20231122,145600,57875951600,172400,172400,172500,172400,1513
20231122,145500,57615029700,172600,172300,172600,172300,1664
20231122,145400,57328050800,172400,172400,172500,172300,1164
20231122,145300,57127358000,172500,172300,172500,172300,1734
20231122,145200,56828377600,172300,172400,172500,172300,1286
20231122,145100,56606674700,172400,172500,172500,172300,1762
20231122,145000,56302875700,172500,172400,172500,172300,1487
20231122,144900,56046513800,172300,172400,172400,172300,1011
20231122,144800,55872238300,172400,172400,172400,172300,774
20231122,144700,55738817700,172300,172400,172500,172300,2026
20231122,144600,55389533600,172400,172500,172500,172300,1472
20231122,144500,55135728200,172500,172400,172500,172300,1297
20231122,144400,54912134600,172300,172400,172500,172300,1768
20231122,144300,54607336900,172400,172400,172500,172300,1055
20231122,144200,54425436800,172400,172300,172500,172200,834
20231122,144100,54281639400,172200,172400,172400,172200,883
20231122,144000,54129447000,172500,172300,172500,172200,834
20231122,143900,53985691900,172300,172200,172500,172200,606
20231122,143800,53881204000,172200,172600,172600,172200,1245
20231122,143700,53666607800,172600,172200,172600,172100,6629
20231122,143600,52523745400,172200,172400,172400,172200,984
20231122,143500,52354214300,172300,172400,172400,172200,931
20231122,143400,52193767700,172400,172400,172500,172200,1290
20231122,143300,51971449300,172400,172300,172500,172300,992
20231122,143200,51800446300,172300,172500,172500,172200,1163
20231122,143100,51599988700,172500,172400,172500,172300,1266
20231122,143000,51381778700,172300,172300,172400,172300,850
20231122,142900,51235268400,172300,172200,172400,172200,1351
20231122,142800,51002485400,172200,172300,172300,172200,599
20231122,142700,50899309400,172300,172300,172300,172200,397
20231122,142600,50830921600,172300,172200,172300,172200,608
20231122,142500,50726201700,172200,172200,172300,172100,1908
20231122,142400,50397665500,172200,172300,172300,172200,487
20231122,142300,50313776300,172200,172300,172400,172200,541
20231122,142200,50220575300,172300,172200,172300,172200,414
20231122,142100,50149248400,172300,172200,172300,172200,1337
20231122,142000,49918964200,172300,172400,172400,172200,842
20231122,141900,49773908400,172400,172500,172500,172300,2096
20231122,141800,49412680700,172500,172300,172500,172300,1399
20231122,141700,49171451300,172300,172400,172500,172300,634
20231122,141600,49062177200,172400,172500,172500,172300,671
20231122,141500,48946511400,172400,172300,172500,172300,752
20231122,141400,48816872600,172400,172300,172400,172300,450
20231122,141300,48739304500,172400,172500,172500,172300,1065
20231122,141200,48555711900,172400,172400,172500,172400,605
20231122,141100,48451387700,172500,172500,172500,172400,382
20231122,141000,48385505000,172500,172400,172500,172300,487
20231122,140900,48301534000,172400,172500,172500,172300,1007
20231122,140800,48127929000,172400,172400,172500,172300,746
20231122,140700,47999306500,172400,172500,172600,172400,1280
20231122,140600,47778510600,172400,172400,172500,172300,1410
20231122,140500,47535441800,172300,172400,172400,172200,826
20231122,140400,47393094200,172400,172300,172400,172300,1335
20231122,140300,47163032500,172300,172300,172400,172300,434
20231122,140200,47088236700,172300,172200,172400,172200,570
20231122,140100,46990029700,172300,172400,172400,172200,1244
20231122,140000,46775696800,172500,172100,172500,172100,1023
20231122,135900,46599408100,172200,172100,172200,172100,443
20231122,135800,46523130800,172100,172300,172400,172100,1237
20231122,135700,46310101900,172200,172600,172600,172200,2132
20231122,135600,45942521700,172500,172600,172600,172400,1400
20231122,135500,45701106400,172500,172600,172600,172400,673
20231122,135400,45585001000,172600,172500,172600,172400,1015
20231122,135300,45409894900,172400,172400,172600,172400,583
20231122,135200,45309333900,172500,172500,172600,172400,580
20231122,135100,45209283500,172500,172500,172600,172400,364
20231122,135000,45146504500,172500,172600,172600,172400,1631
20231122,134900,44865204300,172500,172500,172600,172500,762
20231122,134800,44733723700,172600,172700,172700,172400,4668
20231122,134700,43928142900,172700,172700,172800,172600,301
20231122,134600,43876156700,172700,172700,172800,172600,729
20231122,134500,43750263000,172700,172700,172800,172600,741
20231122,134400,43622283800,172700,172700,172800,172600,955
20231122,134300,43457350200,172800,172700,172800,172600,993
20231122,134200,43285835900,172700,172700,172700,172600,626
20231122,134100,43177736000,172700,172700,172700,172600,569
20231122,134000,43079479200,172700,172600,172700,172600,549
20231122,133900,42984684100,172700,172700,172700,172600,432
20231122,133800,42910095600,172700,172600,172700,172600,907
20231122,133700,42753498000,172600,172600,172600,172500,660
20231122,133600,42639588000,172600,172700,172700,172500,1332
20231122,133500,42409669600,172700,172600,172700,172500,901
20231122,133400,42254157500,172600,172600,172600,172500,931
20231122,133300,42093477300,172500,172500,172600,172400,545
20231122,133200,41999448200,172500,172600,172600,172400,1506
20231122,133100,41739648200,172500,172500,172600,172500,825
20231122,133000,41597262000,172500,172500,172600,172500,794
20231122,132900,41460243900,172500,172500,172600,172400,1049
20231122,132800,41279287000,172500,172400,172500,172400,687
20231122,132700,41160787900,172500,172500,172500,172400,772
20231122,132600,41027649200,172400,172500,172500,172400,715
20231122,132500,40904319900,172500,172500,172500,172400,896
20231122,132400,40749785500,172500,172400,172500,172400,622
20231122,132300,40642500000,172400,172500,172500,172400,500
20231122,132200,40556259800,172500,172400,172500,172300,491
20231122,132100,40471612900,172300,172400,172400,172300,1770
20231122,132000,40166573400,172300,172400,172400,172300,896
20231122,131900,40012112400,172400,172400,172400,172300,682
20231122,131800,39894567500,172400,172200,172400,172200,1256
20231122,131700,39678142600,172200,172200,172300,172100,4675
20231122,131600,38873099400,172200,172000,172200,172000,3732
20231122,131500,38230972300,171900,171900,172000,171900,901
20231122,131400,38076033800,172000,172000,172000,171900,545
20231122,131300,37982330400,172000,171900,172000,171900,553
20231122,131200,37887224300,171900,172000,172000,171900,299
20231122,131100,37835812100,172000,172000,172000,171900,229
20231122,131000,37796427800,171900,172000,172000,171900,244
20231122,130900,37754473100,172000,172000,172000,171900,156
20231122,130800,37727648600,172000,172000,172000,171900,336
20231122,130700,37669883200,172000,172000,172000,171900,292
20231122,130600,37619677200,171900,172000,172000,171900,838
20231122,130500,37475617300,171900,172000,172000,171900,232
20231122,130400,37435719100,172000,171900,172000,171900,186
20231122,130300,37403732600,172000,171900,172000,171900,272
20231122,130200,37356967600,171900,171900,172000,171900,299
20231122,130100,37305562900,171900,172000,172000,171900,351
20231122,130000,37245202500,172000,172000,172000,171900,167
20231122,125900,37216487000,172000,172000,172000,171900,201
20231122,125800,37181919100,171900,171900,172000,171800,337
20231122,125700,37123987500,171900,171900,172000,171800,460
20231122,125600,37044916100,171800,171900,172000,171800,506
20231122,125500,36957939500,171900,171900,172000,171900,576
20231122,125400,36858914500,171900,171900,172000,171900,1541
20231122,125300,36593998300,171900,171900,172000,171900,759
20231122,125200,36463505300,171900,172000,172000,171900,665
20231122,125100,36349171300,171900,172000,172000,171900,252
20231122,125000,36305839000,171900,172000,172000,171900,316
20231122,124900,36251501400,172000,171900,172000,171900,184
20231122,124800,36219859900,172000,171900,172000,171900,313
20231122,124700,36166038000,172000,172000,172000,171900,207
20231122,124600,36130439800,171900,171900,172000,171900,241
20231122,124500,36089002700,171900,171900,172000,171900,459
20231122,124400,36010088800,171800,171900,171900,171800,361
20231122,124300,35948055100,171800,172000,172000,171800,818
20231122,124200,35807439500,172000,172000,172000,171900,362
20231122,124100,35745193500,171900,172000,172100,171900,3259
20231122,124000,35184815400,172100,172000,172100,172000,152
20231122,123900,35158660900,172100,172000,172100,171900,453
20231122,123800,35080757800,171900,172000,172000,171900,128
20231122,123700,35058747200,172000,171900,172100,171900,763
20231122,123600,34927509200,171900,172000,172100,171900,696
20231122,123500,34807794000,172000,172100,172100,171900,594
20231122,123400,34705613100,172000,172000,172100,171900,2034
20231122,123300,34355773400,172000,171900,172000,171900,2011
20231122,123200,34009905100,172000,171900,172000,171900,631
20231122,123100,33901416600,171900,171900,172000,171900,336
20231122,123000,33843626300,172000,172000,172000,171900,370
20231122,122900,33779995500,171900,171900,172000,171900,251
20231122,122800,33736844500,172000,171900,172000,171900,181
20231122,122700,33705723300,171900,172000,172000,171900,353
20231122,122600,33645020700,171900,171900,172000,171800,670
20231122,122500,33529844200,171900,172000,172000,171800,1142
20231122,122400,33333526500,171900,171900,172000,171900,417
20231122,122300,33261828600,171900,172000,172000,171900,349
20231122,122200,33201807900,171900,171900,172000,171900,935
20231122,122100,33041054200,172000,171900,172000,171900,2184
20231122,122000,32665598000,171900,171900,171900,171800,417
20231122,121900,32593922100,171800,171800,171900,171800,109
20231122,121800,32575190000,171900,171800,171900,171800,276
20231122,121700,32527761800,171900,171900,171900,171800,392
20231122,121600,32460390800,171700,171800,171800,171700,2120
20231122,121500,32096187500,171800,171800,171800,171700,607
20231122,121400,31991942900,171800,171600,171800,171600,257
20231122,121300,31947813400,171600,171700,171700,171600,259
20231122,121200,31903361100,171700,171800,171800,171700,447
20231122,121100,31826597900,171700,171600,171800,171600,185
20231122,121000,31794835200,171600,171700,171800,171600,1532
20231122,120900,31531784500,171600,171700,171700,171600,394
20231122,120800,31464142200,171600,171600,171700,171600,288
20231122,120700,31414704200,171700,171600,171700,171600,407
20231122,120600,31344843100,171600,171700,171700,171600,291
20231122,120500,31294897400,171600,171700,171700,171600,256
20231122,120400,31250949400,171700,171700,171700,171600,238
20231122,120300,31210093700,171700,171600,171700,171600,352
20231122,120200,31149668700,171600,171700,171700,171600,735
20231122,120100,31023520100,171700,171700,171700,171600,393
20231122,120000,30956066400,171600,171700,171700,171600,478
20231122,115900,30874025600,171600,171600,171700,171600,193
20231122,115800,30840899400,171600,171700,171700,171600,306
20231122,115700,30788367600,171600,171600,171700,171600,205
20231122,115600,30753177900,171600,171700,171700,171600,191
20231122,115500,30720394100,171700,171700,171700,171600,422
20231122,115400,30647943900,171600,171600,171700,171600,225
20231122,115300,30609325000,171600,171600,171700,171600,168
20231122,115200,30580491200,171700,171700,171700,171600,621
20231122,115100,30473908900,171600,171600,171700,171600,471
20231122,115000,30393074900,171600,171600,171700,171600,285
20231122,114900,30344154600,171600,171600,171700,171600,574
20231122,114800,30245640800,171700,171700,171800,171700,1286
20231122,114700,30024807700,171700,171700,171800,171700,247
20231122,114600,29982380700,171800,171700,171800,171700,206
20231122,114500,29946999800,171800,171800,171800,171700,359
20231122,114400,29885345700,171800,171700,171800,171700,280
20231122,114300,29837256500,171700,171700,171800,171700,195
20231122,114200,29803762900,171800,171700,171800,171700,222
20231122,114100,29765630100,171700,171700,171800,171700,433
20231122,114000,29691276900,171700,171700,171800,171700,657
20231122,113900,29578455800,171700,171800,171800,171700,1018
20231122,113800,29403594300,171800,171700,171900,171700,628
20231122,113700,29295697500,171800,171600,171800,171500,1191
20231122,113600,29091256100,171500,171400,171500,171300,2189
20231122,113500,28715924700,171400,171300,171400,171200,423
20231122,113400,28643456100,171300,171300,171300,171200,369
20231122,113300,28580249800,171200,171300,171300,171200,313
20231122,113200,28526636900,171200,171100,171300,171100,1257
20231122,113100,28311327700,171300,171100,171300,171100,612
20231122,113000,28206570600,171100,171100,171200,171100,445
20231122,112900,28130423700,171100,171200,171200,171100,804
20231122,112800,27992840400,171200,170800,171200,170800,2713
20231122,112700,27528945400,170900,170800,170900,170800,133
20231122,112600,27506218800,170900,170800,170900,170800,262
20231122,112500,27461448800,170800,170900,171000,170800,552
20231122,112400,27367113800,170900,170800,170900,170800,629
20231122,112300,27259622200,170800,170800,170900,170800,319
20231122,112200,27205116300,170900,170800,170900,170700,163
20231122,112100,27177267300,170800,170700,170800,170700,615
20231122,112000,27072234000,170700,170800,170900,170700,1596
20231122,111900,26799649300,170700,170700,170800,170700,787
20231122,111800,26665263400,170700,170800,170900,170700,1191
20231122,111700,26461860800,170800,170800,170900,170800,387
20231122,111600,26395748600,170900,170800,170900,170800,927
20231122,111500,26237405400,170800,170900,170900,170800,185
20231122,111400,26205797400,170800,170800,170900,170800,378
20231122,111300,26141218300,170800,170900,170900,170800,1308
20231122,111200,25917694100,171000,171000,171000,170900,367
20231122,111100,25854961200,171000,170900,171000,170900,585
20231122,111000,25754964900,170900,171000,171000,170900,208
20231122,110900,25719405800,170900,171000,171000,170900,155
20231122,110800,25692906800,171000,170800,171000,170800,251
20231122,110700,25650014500,170800,170900,171000,170800,464
20231122,110600,25570720800,171000,170900,171000,170900,287
20231122,110500,25521666000,170800,170900,171000,170800,386
20231122,110400,25455686000,170900,171000,171000,170900,890
20231122,110300,25303566700,171000,171100,171100,170900,1509
20231122,110200,25045514400,171100,171100,171100,171000,641
20231122,110100,24935851000,171000,171100,171100,171000,295
20231122,110000,24885384200,171000,171000,171100,171000,443
20231122,105900,24809622000,171000,171200,171200,171000,1140
20231122,105800,24614561300,171200,171100,171200,171100,435
20231122,105700,24540109900,171200,171100,171200,171100,915
20231122,105600,24383498900,171200,171100,171200,171100,363
20231122,105500,24321374000,171100,171100,171200,171100,100
20231122,105400,24304258100,171100,171100,171200,171100,460
20231122,105300,24225540200,171100,171200,171200,171100,567
20231122,105200,24128492200,171200,171100,171200,171000,391
20231122,105100,24061585700,171100,171000,171200,171000,163
20231122,105000,24033693300,171000,171000,171200,171000,453
20231122,104900,23956215000,171000,171000,171100,170900,2010
20231122,104800,23612486000,171000,171000,171100,171000,1233
20231122,104700,23401601600,171000,171000,171000,170900,334
20231122,104600,23344498600,171000,170900,171000,170900,195
20231122,104500,23311158400,170900,171000,171000,170900,555
20231122,104400,23216284200,171000,170900,171000,170900,362
20231122,104300,23154399300,170900,170900,171000,170900,335
20231122,104200,23097136500,170900,170900,171000,170900,584
20231122,104100,22997318500,170900,170900,171000,170900,437
20231122,104000,22922620100,170900,171000,171000,170900,388
20231122,103900,22856298500,170900,170900,171000,170900,428
20231122,103800,22783145900,170900,170700,171000,170700,547
20231122,103700,22689694500,170800,170700,170800,170700,192
20231122,103600,22656910500,170800,170800,170800,170700,242
20231122,103500,22615581700,170700,170700,170800,170700,356
20231122,103400,22554802800,170800,170800,170900,170800,679
20231122,103300,22438807100,170800,170900,171000,170700,1305
20231122,103200,22215874500,170900,170600,170900,170600,2986
20231122,103100,21706098900,170500,170500,170600,170400,3061
20231122,103000,21184166600,170400,170500,170500,170400,298
20231122,102900,21133369400,170400,170500,170600,170400,1210
20231122,102800,20927100800,170400,170500,170500,170400,788
20231122,102700,20792806900,170500,170600,170600,170400,1585
20231122,102600,20522565500,170500,170600,170600,170500,466
20231122,102500,20443101600,170500,170600,170600,170500,736
20231122,102400,20317604300,170500,170600,170600,170500,325
20231122,102300,20262178100,170500,170500,170600,170500,329
20231122,102200,20206074600,170500,170600,170700,170500,402
20231122,102100,20137518800,170600,170600,170700,170500,314
20231122,102000,20083939200,170600,170600,170600,170500,1168
20231122,101900,19884707300,170500,170600,170700,170500,1242
20231122,101800,19672899000,170600,170700,170700,170600,705
20231122,101700,19552613000,170600,170600,170700,170600,303
20231122,101600,19500909800,170600,170700,170700,170600,742
20231122,101500,19374270500,170700,170500,170700,170500,713
20231122,101400,19252637000,170500,170700,170700,170500,636
20231122,101300,19144161400,170700,170600,170700,170600,328
20231122,101200,19088180700,170600,170800,170800,170600,1258
20231122,101100,18873489300,170700,170800,170800,170700,259
20231122,101000,18829264600,170700,170900,170900,170700,360
20231122,100900,18767778800,170800,170600,170800,170600,1021
20231122,100800,18593449400,170600,170600,170600,170500,921
20231122,100700,18436337300,170500,170500,170500,170400,796
20231122,100600,18300655400,170400,170500,170500,170400,686
20231122,100500,18183746400,170500,170500,170500,170400,234
20231122,100400,18143861500,170400,170500,170500,170400,201
20231122,100300,18109598900,170400,170500,170500,170400,511
20231122,100200,18022505600,170500,170600,170600,170300,166
20231122,100100,17994192300,170200,170700,170800,170200,405
20231122,100000,17925091600,170700,170000,170800,170000,2578
20231122,095900,17486162100,170000,170100,170200,170000,3357
20231122,095800,16915377500,170200,170300,170300,170100,958
20231122,095700,16752317900,170200,170400,170400,170200,339
20231122,095600,16694581000,170400,170300,170400,170300,730
20231122,095500,16570253400,170400,170400,170400,170200,295
20231122,095400,16520000600,170300,170300,170400,170300,1798
20231122,095300,16213798200,170300,170100,170300,170100,1821
20231122,095200,15903978000,170100,170300,170300,170100,2180
20231122,095100,15532992100,170200,170200,170300,170200,809
20231122,095000,15395258200,170200,170400,170600,170200,1493
20231122,094900,15141018900,170500,170700,170800,170400,522
20231122,094800,15051966700,170800,170300,170900,170200,2816
20231122,094700,14571464000,170300,170300,170500,170200,2708
20231122,094600,14110357300,170400,170200,170400,170200,466
20231122,094500,14030999200,170300,170400,170400,170200,1533
20231122,094400,13769890700,170400,170300,170400,170300,1142
20231122,094300,13575372500,170400,170500,170500,170300,1295
20231122,094200,13354719900,170400,170500,170600,170400,686
20231122,094100,13237758500,170500,170500,170800,170500,860
20231122,094000,13090982400,170500,170600,170700,170400,1427
20231122,093900,12847634800,170500,170400,170600,170400,2352
20231122,093800,12446655500,170400,170500,170600,170400,966
20231122,093700,12281940500,170500,170600,170600,170400,1102
20231122,093600,12094041700,170600,170600,170700,170500,676
20231122,093500,11978718800,170600,170700,170700,170600,292
20231122,093400,11928880700,170700,170700,170800,170500,569
20231122,093300,11831789800,170700,170600,170900,170500,2337
20231122,093200,11432843300,170700,170600,170700,170500,750
20231122,093100,11304903600,170500,170600,170700,170500,608
20231122,093000,11201191200,170600,170700,170700,170500,1498
20231122,092900,10945692600,170600,170700,170800,170600,342
20231122,092800,10887309000,170800,170700,170800,170600,461
20231122,092700,10808614500,170800,170700,170800,170600,630
20231122,092600,10701084300,170700,170600,170700,170600,671
20231122,092500,10586562400,170700,170900,170900,170500,1442
20231122,092400,10340474800,170900,170900,170900,170600,1318
20231122,092300,10115397800,170800,171000,171000,170800,491
20231122,092200,10031497900,170800,170700,171100,170600,1229
20231122,092100,9821445900,170800,171100,171100,170100,2639
20231122,092000,9371296500,171000,171200,171300,171000,1196
20231122,091900,9166595200,171200,171200,171300,171100,1734
20231122,091800,8869669800,171200,171000,171200,171000,939
20231122,091700,8709029700,171000,170600,171200,170500,2872
20231122,091600,8217927000,170600,170500,170600,170200,2210
20231122,091500,7841530400,170500,170700,170700,170400,1245
20231122,091400,7629179300,170800,170800,171000,170300,1801
20231122,091300,7321777500,170800,170200,171000,170200,2823
20231122,091200,6840279800,170200,170200,170300,170000,4530
20231122,091100,6069627600,170100,170400,170500,170000,2925
20231122,091000,5571959100,170400,170900,171000,170000,4127
20231122,090900,4868200300,171000,171300,171400,170800,3405
20231122,090800,4285455500,171300,171500,171600,171300,2260
20231122,090700,3898089500,171600,171600,171600,171500,1420
20231122,090600,3654507000,171600,171800,171900,171500,2791
20231122,090500,3175344000,171800,171800,172000,171700,2488
20231122,090400,2747838400,171800,172100,172200,171700,5163
20231122,090300,1859903000,172100,171900,172200,171800,2165
20231122,090200,1487406500,171900,171900,172200,171800,2396
20231122,090100,1075324500,171800,171700,172100,171600,2106
20231122,090000,713570200,171800,171900,171900,171600,3794