KissMeData/005180/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,184400,1211219900,57200,57200,57200,57200,694
20231127,184300,1211219900,57200,57200,57200,57200,0
20231127,184200,1211219900,57200,57200,57200,57200,0
20231127,184100,1211219900,57200,57200,57200,57200,0
20231127,184000,1211219900,57200,57200,57200,57200,0
20231127,183900,1211219900,57200,57200,57200,57200,0
20231127,183800,1211219900,57200,57200,57200,57200,0
20231127,183700,1211219900,57200,57200,57200,57200,0
20231127,183600,1211219900,57200,57200,57200,57200,0
20231127,183500,1211219900,57200,57200,57200,57200,0
20231127,183400,1211219900,57200,57200,57200,57200,0
20231127,183300,1211219900,57200,57200,57200,57200,0
20231127,183200,1211219900,57200,57200,57200,57200,0
20231127,183100,1211219900,57200,57200,57200,57200,0
20231127,183000,1211219900,57200,57200,57200,57200,0
20231127,182900,1211219900,57200,57200,57200,57200,0
20231127,182800,1211219900,57200,57200,57200,57200,0
20231127,182700,1211219900,57200,57200,57200,57200,0
20231127,182600,1211219900,57200,57200,57200,57200,0
20231127,182500,1211219900,57200,57200,57200,57200,0
20231127,182400,1211219900,57200,57200,57200,57200,0
20231127,182300,1211219900,57200,57200,57200,57200,0
20231127,182200,1211219900,57200,57200,57200,57200,0
20231127,182100,1211219900,57200,57200,57200,57200,0
20231127,182000,1211219900,57200,57200,57200,57200,0
20231127,181900,1211219900,57200,57200,57200,57200,0
20231127,181800,1211219900,57200,57200,57200,57200,0
20231127,181700,1211219900,57200,57200,57200,57200,0
20231127,181600,1211219900,57200,57200,57200,57200,0
20231127,181500,1211219900,57200,57200,57200,57200,0
20231127,181400,1211219900,57200,57200,57200,57200,694
20231127,181300,1211219900,57200,57200,57200,57200,0
20231127,181200,1211219900,57200,57200,57200,57200,0
20231127,181100,1211219900,57200,57200,57200,57200,0
20231127,181000,1211219900,57200,57200,57200,57200,0
20231127,180900,1211219900,57200,57200,57200,57200,0
20231127,180800,1211219900,57200,57200,57200,57200,0
20231127,180700,1211219900,57200,57200,57200,57200,0
20231127,180600,1211219900,57200,57200,57200,57200,0
20231127,180500,1211219900,57200,57200,57200,57200,0
20231127,180400,1211219900,57200,57200,57200,57200,0
20231127,180300,1211219900,57200,57200,57200,57200,0
20231127,180200,1211219900,57200,57200,57200,57200,0
20231127,180100,1211219900,57200,57200,57200,57200,0
20231127,180000,1211219900,57200,57200,57200,57200,0
20231127,175900,1211219900,57200,57200,57200,57200,0
20231127,175800,1211219900,57200,57200,57200,57200,0
20231127,175700,1211219900,57200,57200,57200,57200,0
20231127,175600,1211219900,57200,57200,57200,57200,0
20231127,175500,1211219900,57200,57200,57200,57200,0
20231127,175400,1211219900,57200,57200,57200,57200,0
20231127,175300,1211219900,57200,57200,57200,57200,0
20231127,175200,1211219900,57200,57200,57200,57200,0
20231127,175100,1211219900,57200,57200,57200,57200,0
20231127,175000,1211219900,57200,57200,57200,57200,0
20231127,174900,1211219900,57200,57200,57200,57200,0
20231127,174800,1211219900,57200,57200,57200,57200,0
20231127,174700,1211219900,57200,57200,57200,57200,0
20231127,174600,1211219900,57200,57200,57200,57200,0
20231127,174500,1211219900,57200,57200,57200,57200,0
20231127,174400,1211219900,57200,57200,57200,57200,694
20231127,174300,1211219900,57200,57200,57200,57200,0
20231127,174200,1211219900,57200,57200,57200,57200,0
20231127,174100,1211219900,57200,57200,57200,57200,0
20231127,174000,1211219900,57200,57200,57200,57200,0
20231127,173900,1211219900,57200,57200,57200,57200,0
20231127,173800,1211219900,57200,57200,57200,57200,0
20231127,173700,1211219900,57200,57200,57200,57200,0
20231127,173600,1211219900,57200,57200,57200,57200,0
20231127,173500,1211219900,57200,57200,57200,57200,0
20231127,173400,1211219900,57200,57200,57200,57200,0
20231127,173300,1211219900,57200,57200,57200,57200,0
20231127,173200,1211219900,57200,57200,57200,57200,0
20231127,173100,1211219900,57200,57200,57200,57200,0
20231127,173000,1211219900,57200,57200,57200,57200,0
20231127,172900,1211219900,57200,57200,57200,57200,0
20231127,172800,1211219900,57200,57200,57200,57200,0
20231127,172700,1211219900,57200,57200,57200,57200,0
20231127,172600,1211219900,57200,57200,57200,57200,0
20231127,172500,1211219900,57200,57200,57200,57200,0
20231127,172400,1211219900,57200,57200,57200,57200,0
20231127,172300,1211219900,57200,57200,57200,57200,0
20231127,172200,1211219900,57200,57200,57200,57200,0
20231127,172100,1211219900,57200,57200,57200,57200,0
20231127,172000,1211219900,57200,57200,57200,57200,0
20231127,171900,1211219900,57200,57200,57200,57200,0
20231127,171800,1211219900,57200,57200,57200,57200,0
20231127,171700,1211219900,57200,57200,57200,57200,0
20231127,171600,1211219900,57200,57200,57200,57200,0
20231127,171500,1211219900,57200,57200,57200,57200,0
20231127,171400,1211219900,57200,57200,57200,57200,694
20231127,171300,1211219900,57200,57200,57200,57200,0
20231127,171200,1211219900,57200,57200,57200,57200,0
20231127,171100,1211219900,57200,57200,57200,57200,0
20231127,171000,1211219900,57200,57200,57200,57200,0
20231127,170900,1211219900,57200,57200,57200,57200,0
20231127,170800,1211219900,57200,57200,57200,57200,0
20231127,170700,1211219900,57200,57200,57200,57200,0
20231127,170600,1211219900,57200,57200,57200,57200,0
20231127,170500,1211219900,57200,57200,57200,57200,0
20231127,170400,1211219900,57200,57200,57200,57200,0
20231127,170300,1211219900,57200,57200,57200,57200,0
20231127,170200,1211219900,57200,57200,57200,57200,0
20231127,170100,1211219900,57200,57200,57200,57200,0
20231127,170000,1211219900,57200,57200,57200,57200,0
20231127,165900,1211219900,57200,57200,57200,57200,0
20231127,165800,1211219900,57200,57200,57200,57200,0
20231127,165700,1211219900,57200,57200,57200,57200,0
20231127,165600,1211219900,57200,57200,57200,57200,0
20231127,165500,1211219900,57200,57200,57200,57200,0
20231127,165400,1211219900,57200,57200,57200,57200,0
20231127,165300,1211219900,57200,57200,57200,57200,0
20231127,165200,1211219900,57200,57200,57200,57200,0
20231127,165100,1211219900,57200,57200,57200,57200,0
20231127,165000,1211219900,57200,57200,57200,57200,0
20231127,164900,1211219900,57200,57200,57200,57200,0
20231127,164800,1211219900,57200,57200,57200,57200,0
20231127,164700,1211219900,57200,57200,57200,57200,0
20231127,164600,1211219900,57200,57200,57200,57200,0
20231127,164500,1211219900,57200,57200,57200,57200,0
20231127,164400,1211219900,57200,57200,57200,57200,694
20231127,164300,1211219900,57200,57200,57200,57200,0
20231127,164200,1211219900,57200,57200,57200,57200,0
20231127,164100,1211219900,57200,57200,57200,57200,0
20231127,164000,1211219900,57200,57200,57200,57200,0
20231127,163900,1211219900,57200,57200,57200,57200,0
20231127,163800,1211219900,57200,57200,57200,57200,0
20231127,163700,1211219900,57200,57200,57200,57200,0
20231127,163600,1211219900,57200,57200,57200,57200,0
20231127,163500,1211219900,57200,57200,57200,57200,0
20231127,163400,1211219900,57200,57200,57200,57200,0
20231127,163300,1211219900,57200,57200,57200,57200,0
20231127,163200,1211219900,57200,57200,57200,57200,0
20231127,163100,1211219900,57200,57200,57200,57200,0
20231127,163000,1211219900,57200,57200,57200,57200,0
20231127,162900,1211219900,57200,57200,57200,57200,0
20231127,162800,1211219900,57200,57200,57200,57200,0
20231127,162700,1211219900,57200,57200,57200,57200,0
20231127,162600,1211219900,57200,57200,57200,57200,0
20231127,162500,1211219900,57200,57200,57200,57200,0
20231127,162400,1211219900,57200,57200,57200,57200,0
20231127,162300,1211219900,57200,57200,57200,57200,0
20231127,162200,1211219900,57200,57200,57200,57200,0
20231127,162100,1211219900,57200,57200,57200,57200,0
20231127,162000,1211219900,57200,57200,57200,57200,0
20231127,161900,1211219900,57200,57200,57200,57200,0
20231127,161800,1211219900,57200,57200,57200,57200,0
20231127,161700,1211219900,57200,57200,57200,57200,0
20231127,161600,1211219900,57200,57200,57200,57200,0
20231127,161500,1211219900,57200,57200,57200,57200,0
20231127,161400,1211219900,57200,57200,57200,57200,694
20231127,161300,1211219900,57200,57200,57200,57200,0
20231127,161200,1211219900,57200,57200,57200,57200,0
20231127,161100,1211219900,57200,57200,57200,57200,0
20231127,161000,1211219900,57200,57200,57200,57200,0
20231127,160900,1211219900,57200,57200,57200,57200,0
20231127,160800,1211219900,57200,57200,57200,57200,0
20231127,160700,1211219900,57200,57200,57200,57200,0
20231127,160600,1211219900,57200,57200,57200,57200,0
20231127,160500,1211219900,57200,57200,57200,57200,0
20231127,160400,1211219900,57200,57200,57200,57200,0
20231127,160300,1211219900,57200,57200,57200,57200,0
20231127,160200,1211219900,57200,57200,57200,57200,0
20231127,160100,1211219900,57200,57200,57200,57200,0
20231127,160000,1211219900,57200,57200,57200,57200,0
20231127,155900,1211219900,57200,57200,57200,57200,0
20231127,155800,1211219900,57200,57200,57200,57200,0
20231127,155700,1211219900,57200,57200,57200,57200,0
20231127,155600,1211219900,57200,57200,57200,57200,0
20231127,155500,1211219900,57200,57200,57200,57200,0
20231127,155400,1211219900,57200,57200,57200,57200,0
20231127,155300,1211219900,57200,57200,57200,57200,0
20231127,155200,1211219900,57200,57200,57200,57200,0
20231127,155100,1211219900,57200,57200,57200,57200,0
20231127,155000,1211219900,57200,57200,57200,57200,0
20231127,154900,1211219900,57200,57200,57200,57200,0
20231127,154800,1211219900,57200,57200,57200,57200,0
20231127,154700,1211219900,57200,57200,57200,57200,0
20231127,154600,1211219900,57200,57200,57200,57200,0
20231127,154500,1211219900,57200,57200,57200,57200,0
20231127,154400,1211219900,57200,57200,57200,57200,694
20231127,154300,1211219900,57200,57200,57200,57200,0
20231127,154200,1211219900,57200,57200,57200,57200,0
20231127,154100,1211219900,57200,57200,57200,57200,0
20231127,154000,1211219900,57200,57200,57200,57200,0
20231127,153900,1211219900,57200,57200,57200,57200,0
20231127,153800,1211219900,57200,57200,57200,57200,0
20231127,153700,1211219900,57200,57200,57200,57200,0
20231127,153600,1211219900,57200,57200,57200,57200,0
20231127,153500,1211219900,57200,57200,57200,57200,0
20231127,153400,1211219900,57200,57200,57200,57200,0
20231127,153300,1211219900,57200,57200,57200,57200,0
20231127,153200,1211219900,57200,57200,57200,57200,0
20231127,153100,1211219900,57200,57200,57200,57200,0
20231127,153000,1211219900,57200,57200,57200,57200,694
20231127,152900,1171523100,57200,57200,57200,57200,0
20231127,152800,1171523100,57200,57200,57200,57200,0
20231127,152700,1171523100,57200,57200,57200,57200,0
20231127,152600,1171523100,57200,57200,57200,57200,0
20231127,152500,1171523100,57200,57200,57200,57200,0
20231127,152400,1171523100,57200,57200,57200,57200,0
20231127,152300,1171523100,57200,57200,57200,57200,0
20231127,152200,1171523100,57200,57200,57200,57200,0
20231127,152100,1171523100,57200,57200,57200,57200,0
20231127,152000,1171523100,57200,57200,57200,57200,0
20231127,151900,1171523100,57200,57000,57200,56700,54
20231127,151800,1168448800,57000,56900,57000,56800,28
20231127,151700,1166856200,57000,56900,57000,56700,25
20231127,151600,1165437000,57000,56800,57000,56800,51
20231127,151500,1162532000,56800,56900,56900,56800,429
20231127,151400,1138164200,57000,57000,57000,57000,37
20231127,151300,1136055200,57000,57000,57000,57000,52
20231127,151200,1133091200,57000,56900,57000,56900,54
20231127,151100,1130013400,57000,57000,57000,57000,1
20231127,151000,1129956400,57000,56800,57000,56800,4
20231127,150900,1129728700,57000,57000,57000,57000,0
20231127,150800,1129728700,57000,56900,57000,56900,17
20231127,150700,1128761300,57000,57000,57000,57000,0
20231127,150600,1128761300,57000,57000,57000,57000,0
20231127,150500,1128761300,57000,56900,57000,56900,12
20231127,150400,1128078300,57000,57000,57100,56900,45
20231127,150300,1125517300,57100,57100,57100,57100,0
20231127,150200,1125517300,57100,57100,57100,57100,0
20231127,150100,1125517300,57100,57100,57100,57100,0
20231127,150000,1125517300,57100,57100,57100,56900,14
20231127,145900,1124718100,57100,57100,57100,57100,16
20231127,145800,1123804500,56900,56900,57000,56800,288
20231127,145700,1107427100,56900,57000,57000,56900,21
20231127,145600,1106231100,57000,56900,57000,56900,106
20231127,145500,1100196900,57000,57100,57100,57000,34
20231127,145400,1098258800,57100,57100,57100,57100,35
20231127,145300,1096260300,57100,57100,57100,57100,16
20231127,145200,1095346700,57100,57100,57100,57100,14
20231127,145100,1094547300,57100,57100,57100,57100,15
20231127,145000,1093690800,57000,57100,57100,57000,33
20231127,144900,1091808200,57000,57000,57000,57000,11
20231127,144800,1091181200,57000,56900,57000,56900,27
20231127,144700,1089643200,57000,56900,57000,56900,164
20231127,144600,1080296600,57000,56900,57000,56900,16
20231127,144500,1079384700,56900,56800,56900,56800,34
20231127,144400,1077451900,57000,57000,57000,57000,0
20231127,144300,1077451900,57000,57000,57000,56800,30
20231127,144200,1075742300,56900,56900,56900,56900,8
20231127,144100,1075287100,56900,57000,57000,56800,133
20231127,144000,1067730100,57000,57000,57000,57000,19
20231127,143900,1066647100,56900,56900,56900,56900,24
20231127,143800,1065281500,57000,56900,57000,56900,16
20231127,143700,1064369600,56800,57000,57000,56800,18
20231127,143600,1063344200,57000,56800,57000,56800,19
20231127,143500,1062261800,56800,57000,57000,56800,18
20231127,143400,1061236200,56800,57000,57000,56800,91
20231127,143300,1056050000,57000,56800,57000,56800,19
20231127,143200,1054967800,56900,56800,56900,56800,28
20231127,143100,1053376300,56700,56700,56800,56700,38
20231127,143000,1051219300,56800,56700,56800,56700,43
20231127,142900,1048777600,56800,56800,56800,56800,0
20231127,142800,1048777600,56800,56800,56800,56800,16
20231127,142700,1047868800,56800,56800,56800,56800,42
20231127,142600,1045483200,56800,56800,56800,56800,0
20231127,142500,1045483200,56800,56700,56800,56700,17
20231127,142400,1044517800,56800,56800,56800,56800,0
20231127,142300,1044517800,56800,56800,56800,56800,66
20231127,142200,1040769000,56800,56800,56800,56800,16
20231127,142100,1039860200,56600,56600,56600,56600,1
20231127,142000,1039803600,56800,56800,56800,56800,15
20231127,141900,1038951600,56600,56800,56800,56600,171
20231127,141800,1029269500,56800,56800,56800,56800,0
20231127,141700,1029269500,56800,56800,56800,56800,26
20231127,141600,1027792700,56800,56800,56800,56800,0
20231127,141500,1027792700,56800,56600,56800,56600,17
20231127,141400,1026827300,56800,56800,56800,56700,306
20231127,141300,1009474000,56800,56800,56800,56800,62
20231127,141200,1005952400,56900,56900,56900,56900,30
20231127,141100,1004245400,56900,56900,56900,56900,0
20231127,141000,1004245400,56900,56900,56900,56900,16
20231127,140900,1003335000,56900,56700,56900,56700,65
20231127,140800,999641500,56800,56800,56800,56800,0
20231127,140700,999641500,56800,56700,56800,56700,326
20231127,140600,981154700,56700,56700,56700,56700,100
20231127,140500,975484700,56900,56900,56900,56900,26
20231127,140400,974005300,56900,56900,56900,56900,15
20231127,140300,973151800,56700,56700,56700,56700,2
20231127,140200,973038400,56900,56900,56900,56900,23
20231127,140100,971729700,56900,56900,56900,56900,16
20231127,140000,970819300,56700,56700,56800,56700,11
20231127,135900,970195500,56900,56900,56900,56900,17
20231127,135800,969228200,56800,56800,56800,56800,209
20231127,135700,957357000,56900,56900,56900,56900,20
20231127,135600,956219000,56900,56900,56900,56900,18
20231127,135500,955194800,56900,56900,56900,56900,2
20231127,135400,955081000,56900,56800,56900,56800,19
20231127,135300,954000200,56800,56800,56800,56800,5
20231127,135200,953716200,56900,56900,56900,56900,16
20231127,135100,952805800,56900,56900,56900,56900,15
20231127,135000,951952300,56800,56800,56800,56800,41
20231127,134900,949623500,56800,56800,56800,56800,31
20231127,134800,947862700,56700,56800,56800,56700,17
20231127,134700,946897200,56800,56800,56800,56800,35
20231127,134600,944909200,56800,56900,56900,56800,26
20231127,134500,943430900,56800,56800,56800,56800,11
20231127,134400,942806100,56800,56800,56800,56700,264
20231127,134300,927835500,56900,56900,56900,56800,38
20231127,134200,925675300,56700,56800,56800,56700,6
20231127,134100,925335000,56900,56900,56900,56900,16
20231127,134000,924424600,56900,56900,56900,56900,4
20231127,133900,924197000,56900,56700,56900,56700,24
20231127,133800,922833000,56900,56900,56900,56900,15
20231127,133700,921979500,56700,56700,56700,56700,0
20231127,133600,921979500,56700,56800,56900,56700,19
20231127,133500,920898900,56700,56700,56700,56700,1
20231127,133400,920842200,56900,56900,56900,56900,16
20231127,133300,919931800,56800,56900,56900,56800,16
20231127,133200,919022900,56700,56800,56800,56700,6
20231127,133100,918682600,56900,56900,56900,56900,16
20231127,133000,917772200,56800,56800,56800,56800,25
20231127,132900,916352200,56800,56800,56800,56800,1
20231127,132800,916295400,56900,56900,56900,56900,26
20231127,132700,914816000,56800,56800,56800,56800,12
20231127,132600,914134400,56800,56800,56800,56800,16
20231127,132500,913225600,56800,56800,56800,56800,16
20231127,132400,912316800,56700,56700,56700,56700,1
20231127,132300,912260100,56800,56800,56800,56800,34
20231127,132200,910328900,56800,56800,56800,56800,4
20231127,132100,910101700,56800,56700,56800,56700,17
20231127,132000,909136200,56700,56800,56800,56700,16
20231127,131900,908227500,56800,56800,56800,56800,26
20231127,131800,906750700,56700,56800,56800,56700,129
20231127,131700,899427500,56900,56900,56900,56900,16
20231127,131600,898517100,56800,56900,56900,56800,41
20231127,131500,896187000,56900,56900,56900,56900,17
20231127,131400,895219700,56900,56900,56900,56900,2
20231127,131300,895105900,56900,57000,57000,56900,201
20231127,131200,883663000,57000,57000,57000,57000,26
20231127,131100,882181000,57000,57000,57000,57000,0
20231127,131000,882181000,57000,57000,57000,57000,19
20231127,130900,881098000,57000,56900,57000,56900,28
20231127,130800,879502300,56900,56900,56900,56900,16
20231127,130700,878591900,56800,57000,57000,56800,201
20231127,130600,867157500,56900,56900,56900,56900,1
20231127,130500,867100600,57000,57000,57000,57000,34
20231127,130400,865162600,57000,57000,57000,57000,65
20231127,130300,861457600,57000,57000,57000,57000,29
20231127,130200,859804600,57000,57000,57000,57000,20
20231127,130100,858664600,57000,57000,57000,57000,1
20231127,130000,858607600,57000,56900,57000,56800,62
20231127,125900,855075900,56900,57000,57000,56900,236
20231127,125800,841646000,56900,56900,56900,56900,264
20231127,125700,826624400,56900,56800,56900,56800,23
20231127,125600,825316000,56900,56900,56900,56900,8
20231127,125500,824860800,56900,56800,56900,56800,133
20231127,125400,817302900,56800,56700,56800,56700,16
20231127,125300,816394200,56800,56800,56800,56800,0
20231127,125200,816394200,56800,56800,56800,56800,16
20231127,125100,815485400,56600,56600,56600,56600,3
20231127,125000,815315600,56800,56800,56800,56600,181
20231127,124900,805044600,56700,56800,56800,56700,51
20231127,124800,802151400,56800,56800,56800,56800,0
20231127,124700,802151400,56800,56700,56800,56600,114
20231127,124600,795689100,56600,56600,56700,56500,390
20231127,124500,773604700,56300,56800,56800,56300,480
20231127,124400,746513200,56800,56800,56800,56800,25
20231127,124300,745093200,56800,56800,56800,56800,0
20231127,124200,745093200,56800,56800,56800,56800,57
20231127,124100,741855600,56900,56900,56900,56900,15
20231127,124000,741002100,56900,56900,56900,56900,1
20231127,123900,740945200,57000,57000,57000,57000,16
20231127,123800,740033200,56800,56800,56800,56800,99
20231127,123700,734410000,56700,57000,57000,56500,2501
20231127,123600,592507700,57100,57000,57100,57000,18
20231127,123500,591480200,57100,57100,57100,57100,0
20231127,123400,591480200,57100,57200,57200,57100,57
20231127,123300,588223900,57000,57000,57000,57000,1
20231127,123200,588166900,57100,57200,57200,57000,216
20231127,123100,575844100,57200,57200,57200,57200,15
20231127,123000,574986100,57300,57300,57300,57300,0
20231127,122900,574986100,57300,57300,57300,57300,16
20231127,122800,574069300,57200,57300,57300,57200,89
20231127,122700,568977000,57100,57100,57100,57100,1
20231127,122600,568919900,57200,57200,57200,57200,16
20231127,122500,568004700,57300,57300,57300,57300,0
20231127,122400,568004700,57300,57200,57300,57200,33
20231127,122300,566115500,57200,57200,57200,57200,12
20231127,122200,565429100,57200,57200,57200,57200,0
20231127,122100,565429100,57200,57100,57200,57100,17
20231127,122000,564456800,57200,57200,57200,57200,0
20231127,121900,564456800,57200,57200,57200,57200,16
20231127,121800,563541600,57200,57100,57200,57100,27
20231127,121700,561998400,57200,57200,57200,57200,0
20231127,121600,561998400,57200,57200,57200,57200,16
20231127,121500,561083200,57200,57200,57200,57200,0
20231127,121400,561083200,57200,57200,57200,57200,15
20231127,121300,560225200,57000,57300,57300,57000,124
20231127,121200,553142400,57200,57200,57200,57200,21
20231127,121100,551941200,57300,57300,57300,57300,16
20231127,121000,551024400,57300,57300,57300,57300,15
20231127,120900,550164900,57300,57300,57300,57300,0
20231127,120800,550164900,57300,57300,57300,57300,16
20231127,120700,549248100,57300,57300,57300,57300,0
20231127,120600,549248100,57300,57200,57300,57100,75
20231127,120500,544958800,57300,57300,57300,57300,15
20231127,120400,544099300,57300,57300,57300,57300,2
20231127,120300,543984700,57300,57300,57300,57000,417
20231127,120200,520167500,57400,57400,57400,57400,9
20231127,120100,519650900,57400,57400,57400,57400,34
20231127,120000,517699300,57500,57300,57500,57300,18
20231127,115900,516664700,57400,57400,57500,57400,30
20231127,115800,514942500,57300,57500,57500,57300,117
20231127,115700,508235200,57400,57500,57500,57400,22
20231127,115600,506970900,57500,57500,57500,57500,15
20231127,115500,506108400,57500,57500,57500,57500,16
20231127,115400,505188400,57400,57500,57500,57400,17
20231127,115300,504211000,57500,57500,57500,57500,16
20231127,115200,503291000,57400,57400,57500,57400,39
20231127,115100,501050900,57400,57400,57400,57400,3
20231127,115000,500878700,57500,57500,57500,57400,38
20231127,114900,498694300,57500,57500,57500,57500,0
20231127,114800,498694300,57500,57500,57500,57500,32
20231127,114700,496854300,57500,57500,57500,57500,16
20231127,114600,495934300,57500,57500,57500,57500,16
20231127,114500,495014300,57500,57600,57600,57500,78
20231127,114400,490529200,57600,57600,57600,57600,15
20231127,114300,489665200,57600,57600,57600,57600,30
20231127,114200,487937200,57600,57500,57600,57500,41
20231127,114100,485577500,57600,57600,57600,57500,75
20231127,114000,481260200,57800,57700,57800,57600,1033
20231127,113900,421565800,57700,57700,57700,57700,19
20231127,113800,420469500,57600,57600,57600,57600,25
20231127,113700,419029500,57500,57500,57500,57500,12
20231127,113600,418339500,57500,57400,57500,57400,17
20231127,113500,417362100,57500,57500,57500,57500,15
20231127,113400,416499600,57500,57500,57500,57500,32
20231127,113300,414659600,57500,57500,57500,57500,9
20231127,113200,414142100,57500,57500,57500,57500,32
20231127,113100,412302100,57400,57400,57500,57400,23
20231127,113000,410981500,57500,57400,57500,57400,48
20231127,112900,408223300,57500,57500,57500,57500,16
20231127,112800,407303300,57400,57600,57600,57300,333
20231127,112700,388180300,57600,57500,57600,57500,17
20231127,112600,387201300,57600,57700,57700,57600,31
20231127,112500,385414200,57600,57600,57600,57600,0
20231127,112400,385414200,57600,57700,57700,57600,33
20231127,112300,383511800,57600,57600,57600,57600,3
20231127,112200,383339000,57700,57700,57700,57700,30
20231127,112100,381608000,57700,57600,57700,57600,31
20231127,112000,379819400,57700,57700,57700,57700,16
20231127,111900,378896200,57600,57600,57600,57600,9
20231127,111800,378377800,57600,57500,57600,57500,18
20231127,111700,377341200,57600,57600,57600,57600,15
20231127,111600,376477200,57600,57600,57600,57600,31
20231127,111500,374691600,57600,57600,57600,57600,0
20231127,111400,374691600,57600,57600,57600,57600,32
20231127,111300,372848400,57600,57600,57600,57600,0
20231127,111200,372848400,57600,57600,57600,57500,325
20231127,111100,354157700,57700,57700,57700,57700,16
20231127,111000,353234500,57600,57600,57600,57600,15
20231127,110900,352370500,57700,57500,57700,57500,17
20231127,110800,351390000,57600,57700,57700,57600,81
20231127,110700,346721300,57500,57500,57500,57500,0
20231127,110600,346721300,57500,57600,57600,57500,329
20231127,110500,327800600,57600,57600,57600,57600,1
20231127,110400,327743000,57600,57700,57700,57600,51
20231127,110300,324803800,57700,57700,57700,57700,16
20231127,110200,323880600,57700,57700,57700,57700,16
20231127,110100,322957400,57700,57700,57700,57700,16
20231127,110000,322034200,57700,57700,57700,57700,15
20231127,105900,321168700,57700,57700,57700,57700,15
20231127,105800,320303200,57700,57700,57700,57700,32
20231127,105700,318456800,57600,57600,57600,57600,37
20231127,105600,316325600,57700,57700,57700,57700,33
20231127,105500,314421500,57600,57700,57700,57600,19
20231127,105400,313325500,57700,57700,57700,57700,46
20231127,105300,310671300,57700,57600,57700,57600,19
20231127,105200,309575300,57600,57600,57600,57600,12
20231127,105100,308884100,57600,57600,57600,57600,33
20231127,105000,306983300,57700,57700,57700,57600,40
20231127,104900,304676100,57700,57700,57700,57700,0
20231127,104800,304676100,57700,57700,57700,57700,33
20231127,104700,302772000,57600,57600,57600,57600,4
20231127,104600,302541600,57700,57700,57700,57700,774
20231127,104500,257881800,57700,57700,57700,57600,27
20231127,104400,256324000,57700,57700,57700,57700,16
20231127,104300,255400800,57700,57700,57700,57700,15
20231127,104200,254535300,57500,57500,57500,57500,2
20231127,104100,254420300,57700,57600,57700,57600,120
20231127,104000,247506700,57700,57700,57700,57700,32
20231127,103900,245660300,57700,57700,57700,57700,258
20231127,103800,230773700,57700,57700,57700,57700,30
20231127,103700,229042700,57700,57700,57700,57700,16
20231127,103600,228119500,57700,57600,57700,57600,87
20231127,103500,223099800,57700,57700,57700,57700,16
20231127,103400,222176600,57700,57700,57700,57700,18
20231127,103300,221138000,57700,57600,57700,57600,17
20231127,103200,220157300,57700,57700,57700,57700,31
20231127,103100,218368600,57600,57600,57600,57600,10
20231127,103000,217792600,57700,57700,57700,57700,28
20231127,102900,216177000,57700,57700,57700,57700,12
20231127,102800,215484600,57700,57700,57700,57700,46
20231127,102700,212830400,57700,57600,57700,57600,14
20231127,102600,212022800,57600,57700,57700,57600,14
20231127,102500,211215200,57700,57500,57700,57500,2
20231127,102400,211100000,57500,57600,57600,57500,3
20231127,102300,210927300,57700,57700,57700,57700,30
20231127,102200,209196300,57600,57700,57700,57600,111
20231127,102100,202798600,57700,57600,57700,57600,125
20231127,102000,195597000,57700,57700,57700,57700,38
20231127,101900,193404400,57700,57700,57700,57700,16
20231127,101800,192481200,57700,57700,57700,57700,15
20231127,101700,191615700,57700,57700,57700,57700,16
20231127,101600,190692500,57700,57700,57700,57700,0
20231127,101500,190692500,57700,57600,57700,57600,117
20231127,101400,183951800,57700,57700,57700,57700,0
20231127,101300,183951800,57700,57700,57700,57700,16
20231127,101200,183028600,57700,57600,57700,57600,17
20231127,101100,182047900,57600,57600,57600,57600,2
20231127,101000,181932700,57700,57700,57700,57700,31
20231127,100900,180144000,57600,57700,57700,57600,24
20231127,100800,178760100,57700,57700,57700,57700,0
20231127,100700,178760100,57700,57600,57700,57600,17
20231127,100600,177779300,57800,57800,57800,57800,0
20231127,100500,177779300,57800,57800,57800,57800,15
20231127,100400,176912300,57800,57800,57800,57800,16
20231127,100300,175987500,57600,57700,57700,57600,43
20231127,100200,173506900,57800,57800,57800,57800,52
20231127,100100,170501300,57800,57800,57800,57800,20
20231127,100000,169345300,57700,57700,57700,57700,3
20231127,095900,169172200,57700,57700,57700,57700,16
20231127,095800,168249000,57600,57500,57600,57500,159
20231127,095700,159102900,57500,57500,57600,57500,38
20231127,095600,156916400,57500,57500,57500,57500,1
20231127,095500,156858900,57600,57800,57800,57500,634
20231127,095400,120324500,57800,57800,57800,57800,21
20231127,095300,119110700,57800,57800,57800,57800,0
20231127,095200,119110700,57800,57800,57800,57800,16
20231127,095100,118185900,57500,57800,57800,57500,522
20231127,095000,88160500,57600,57600,57600,57600,243
20231127,094900,74163700,57600,57700,57700,57600,205
20231127,094800,62355500,57700,57800,57800,57700,8
20231127,094700,61893400,57800,57800,57800,57800,2
20231127,094600,61777800,57700,57700,57700,57700,9
20231127,094500,61258500,57800,57700,57800,57700,6
20231127,094400,60911900,57700,57700,57700,57700,16
20231127,094300,59988700,57700,57700,57700,57700,95
20231127,094200,54507200,57700,57800,57800,57700,34
20231127,094100,52543000,57800,57800,57800,57800,3
20231127,094000,52369600,57800,57800,57800,57800,7
20231127,093900,51965000,57800,57800,57800,57800,7
20231127,093800,51560400,57800,57800,57800,57800,2
20231127,093700,51444800,57800,57800,57800,57800,7
20231127,093600,51040200,57700,57800,57800,57700,38
20231127,093500,48846900,57800,57800,57800,57800,2
20231127,093400,48731300,57800,57800,57800,57800,0
20231127,093300,48731300,57800,57800,57800,57800,6
20231127,093200,48384500,57800,57900,57900,57800,9
20231127,093100,47863800,57900,57900,57900,57900,0
20231127,093000,47863800,57900,57900,57900,57900,6
20231127,092900,47516400,57900,57900,57900,57900,0
20231127,092800,47516400,57900,57900,57900,57900,1
20231127,092700,47458500,57900,57900,57900,57900,7
20231127,092600,47053200,57900,57900,57900,57900,15
20231127,092500,46184700,57900,57900,57900,57900,0
20231127,092400,46184700,57900,57900,57900,57900,7
20231127,092300,45779400,57800,57800,57800,57800,0
20231127,092200,45779400,57800,57800,57800,57800,25
20231127,092100,44334400,57900,57900,57900,57900,7
20231127,092000,43929100,57700,57900,57900,57700,32
20231127,091900,42080300,57900,57900,58000,57900,27
20231127,091800,40515300,58000,58100,58100,58000,39
20231127,091700,38252600,58100,58100,58100,58100,0
20231127,091600,38252600,58100,58000,58100,58000,71
20231127,091500,34134200,58100,58100,58100,58100,11
20231127,091400,33495100,58100,58100,58100,58100,21
20231127,091300,32275000,58100,58100,58100,58100,13
20231127,091200,31519700,58100,58100,58100,58100,24
20231127,091100,30125300,58100,58100,58100,58100,2
20231127,091000,30009100,58000,58000,58000,58000,44
20231127,090900,27457100,57900,57800,57900,57800,149
20231127,090800,18831900,57800,57800,57800,57700,18
20231127,090700,17793000,57800,57800,57800,57800,1
20231127,090600,17735200,57900,57800,57900,57800,107
20231127,090500,11550000,57700,57600,57700,57600,42
20231127,090400,9126700,57800,57800,57800,57800,1
20231127,090300,9068900,57800,57800,57800,57800,44
20231127,090200,6525700,57500,57800,57800,57500,80
20231127,090100,1910700,57900,57900,57900,57900,0
20231127,090000,1910700,57900,57900,57900,57900,33