KissMeData/053610/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,193200,8376656100,53200,53200,53200,53200,6620
20231130,193100,8376656100,53200,53200,53200,53200,0
20231130,193000,8376656100,53200,53200,53200,53200,0
20231130,192900,8376656100,53200,53200,53200,53200,0
20231130,192800,8376656100,53200,53200,53200,53200,0
20231130,192700,8376656100,53200,53200,53200,53200,0
20231130,192600,8376656100,53200,53200,53200,53200,0
20231130,192500,8376656100,53200,53200,53200,53200,0
20231130,192400,8376656100,53200,53200,53200,53200,0
20231130,192300,8376656100,53200,53200,53200,53200,0
20231130,192200,8376656100,53200,53200,53200,53200,0
20231130,192100,8376656100,53200,53200,53200,53200,0
20231130,192000,8376656100,53200,53200,53200,53200,0
20231130,191900,8376656100,53200,53200,53200,53200,0
20231130,191800,8376656100,53200,53200,53200,53200,0
20231130,191700,8376656100,53200,53200,53200,53200,0
20231130,191600,8376656100,53200,53200,53200,53200,0
20231130,191500,8376656100,53200,53200,53200,53200,0
20231130,191400,8376656100,53200,53200,53200,53200,0
20231130,191300,8376656100,53200,53200,53200,53200,0
20231130,191200,8376656100,53200,53200,53200,53200,0
20231130,191100,8376656100,53200,53200,53200,53200,0
20231130,191000,8376656100,53200,53200,53200,53200,0
20231130,190900,8376656100,53200,53200,53200,53200,0
20231130,190800,8376656100,53200,53200,53200,53200,0
20231130,190700,8376656100,53200,53200,53200,53200,0
20231130,190600,8376656100,53200,53200,53200,53200,0
20231130,190500,8376656100,53200,53200,53200,53200,0
20231130,190400,8376656100,53200,53200,53200,53200,0
20231130,190300,8376656100,53200,53200,53200,53200,0
20231130,190200,8376656100,53200,53200,53200,53200,6620
20231130,190100,8376656100,53200,53200,53200,53200,0
20231130,190000,8376656100,53200,53200,53200,53200,0
20231130,185900,8376656100,53200,53200,53200,53200,0
20231130,185800,8376656100,53200,53200,53200,53200,0
20231130,185700,8376656100,53200,53200,53200,53200,0
20231130,185600,8376656100,53200,53200,53200,53200,0
20231130,185500,8376656100,53200,53200,53200,53200,0
20231130,185400,8376656100,53200,53200,53200,53200,0
20231130,185300,8376656100,53200,53200,53200,53200,0
20231130,185200,8376656100,53200,53200,53200,53200,0
20231130,185100,8376656100,53200,53200,53200,53200,0
20231130,185000,8376656100,53200,53200,53200,53200,0
20231130,184900,8376656100,53200,53200,53200,53200,0
20231130,184800,8376656100,53200,53200,53200,53200,0
20231130,184700,8376656100,53200,53200,53200,53200,0
20231130,184600,8376656100,53200,53200,53200,53200,0
20231130,184500,8376656100,53200,53200,53200,53200,0
20231130,184400,8376656100,53200,53200,53200,53200,0
20231130,184300,8376656100,53200,53200,53200,53200,0
20231130,184200,8376656100,53200,53200,53200,53200,0
20231130,184100,8376656100,53200,53200,53200,53200,0
20231130,184000,8376656100,53200,53200,53200,53200,0
20231130,183900,8376656100,53200,53200,53200,53200,0
20231130,183800,8376656100,53200,53200,53200,53200,0
20231130,183700,8376656100,53200,53200,53200,53200,0
20231130,183600,8376656100,53200,53200,53200,53200,0
20231130,183500,8376656100,53200,53200,53200,53200,0
20231130,183400,8376656100,53200,53200,53200,53200,0
20231130,183300,8376656100,53200,53200,53200,53200,0
20231130,183200,8376656100,53200,53200,53200,53200,6620
20231130,183100,8376656100,53200,53200,53200,53200,0
20231130,183000,8376656100,53200,53200,53200,53200,0
20231130,182900,8376656100,53200,53200,53200,53200,0
20231130,182800,8376656100,53200,53200,53200,53200,0
20231130,182700,8376656100,53200,53200,53200,53200,0
20231130,182600,8376656100,53200,53200,53200,53200,0
20231130,182500,8376656100,53200,53200,53200,53200,0
20231130,182400,8376656100,53200,53200,53200,53200,0
20231130,182300,8376656100,53200,53200,53200,53200,0
20231130,182200,8376656100,53200,53200,53200,53200,0
20231130,182100,8376656100,53200,53200,53200,53200,0
20231130,182000,8376656100,53200,53200,53200,53200,0
20231130,181900,8376656100,53200,53200,53200,53200,0
20231130,181800,8376656100,53200,53200,53200,53200,0
20231130,181700,8376656100,53200,53200,53200,53200,0
20231130,181600,8376656100,53200,53200,53200,53200,0
20231130,181500,8376656100,53200,53200,53200,53200,0
20231130,181400,8376656100,53200,53200,53200,53200,0
20231130,181300,8376656100,53200,53200,53200,53200,0
20231130,181200,8376656100,53200,53200,53200,53200,0
20231130,181100,8376656100,53200,53200,53200,53200,0
20231130,181000,8376656100,53200,53200,53200,53200,0
20231130,180900,8376656100,53200,53200,53200,53200,0
20231130,180800,8376656100,53200,53200,53200,53200,0
20231130,180700,8376656100,53200,53200,53200,53200,0
20231130,180600,8376656100,53200,53200,53200,53200,0
20231130,180500,8376656100,53200,53200,53200,53200,0
20231130,180400,8376656100,53200,53200,53200,53200,0
20231130,180300,8376656100,53200,53200,53200,53200,0
20231130,180200,8376656100,53200,53200,53200,53200,6620
20231130,180100,8376656100,53200,53200,53200,53200,0
20231130,180000,8376656100,53200,53200,53200,53200,0
20231130,175900,8376656100,53200,53200,53200,53200,0
20231130,175800,8376656100,53200,53200,53200,53200,0
20231130,175700,8376656100,53200,53200,53200,53200,0
20231130,175600,8376656100,53200,53200,53200,53200,0
20231130,175500,8376656100,53200,53200,53200,53200,0
20231130,175400,8376656100,53200,53200,53200,53200,0
20231130,175300,8376656100,53200,53200,53200,53200,0
20231130,175200,8376656100,53200,53200,53200,53200,0
20231130,175100,8376656100,53200,53200,53200,53200,0
20231130,175000,8376656100,53200,53200,53200,53200,0
20231130,174900,8376656100,53200,53200,53200,53200,0
20231130,174800,8376656100,53200,53200,53200,53200,0
20231130,174700,8376656100,53200,53200,53200,53200,0
20231130,174600,8376656100,53200,53200,53200,53200,0
20231130,174500,8376656100,53200,53200,53200,53200,0
20231130,174400,8376656100,53200,53200,53200,53200,0
20231130,174300,8376656100,53200,53200,53200,53200,0
20231130,174200,8376656100,53200,53200,53200,53200,0
20231130,174100,8376656100,53200,53200,53200,53200,0
20231130,174000,8376656100,53200,53200,53200,53200,0
20231130,173900,8376656100,53200,53200,53200,53200,0
20231130,173800,8376656100,53200,53200,53200,53200,0
20231130,173700,8376656100,53200,53200,53200,53200,0
20231130,173600,8376656100,53200,53200,53200,53200,0
20231130,173500,8376656100,53200,53200,53200,53200,0
20231130,173400,8376656100,53200,53200,53200,53200,0
20231130,173300,8376656100,53200,53200,53200,53200,0
20231130,173200,8376656100,53200,53200,53200,53200,6620
20231130,173100,8376656100,53200,53200,53200,53200,0
20231130,173000,8376656100,53200,53200,53200,53200,0
20231130,172900,8376656100,53200,53200,53200,53200,0
20231130,172800,8376656100,53200,53200,53200,53200,0
20231130,172700,8376656100,53200,53200,53200,53200,0
20231130,172600,8376656100,53200,53200,53200,53200,0
20231130,172500,8376656100,53200,53200,53200,53200,0
20231130,172400,8376656100,53200,53200,53200,53200,0
20231130,172300,8376656100,53200,53200,53200,53200,0
20231130,172200,8376656100,53200,53200,53200,53200,0
20231130,172100,8376656100,53200,53200,53200,53200,0
20231130,172000,8376656100,53200,53200,53200,53200,0
20231130,171900,8376656100,53200,53200,53200,53200,0
20231130,171800,8376656100,53200,53200,53200,53200,0
20231130,171700,8376656100,53200,53200,53200,53200,0
20231130,171600,8376656100,53200,53200,53200,53200,0
20231130,171500,8376656100,53200,53200,53200,53200,0
20231130,171400,8376656100,53200,53200,53200,53200,0
20231130,171300,8376656100,53200,53200,53200,53200,0
20231130,171200,8376656100,53200,53200,53200,53200,0
20231130,171100,8376656100,53200,53200,53200,53200,0
20231130,171000,8376656100,53200,53200,53200,53200,0
20231130,170900,8376656100,53200,53200,53200,53200,0
20231130,170800,8376656100,53200,53200,53200,53200,0
20231130,170700,8376656100,53200,53200,53200,53200,0
20231130,170600,8376656100,53200,53200,53200,53200,0
20231130,170500,8376656100,53200,53200,53200,53200,0
20231130,170400,8376656100,53200,53200,53200,53200,0
20231130,170300,8376656100,53200,53200,53200,53200,0
20231130,170200,8376656100,53200,53200,53200,53200,6620
20231130,170100,8376656100,53200,53200,53200,53200,0
20231130,170000,8376656100,53200,53200,53200,53200,0
20231130,165900,8376656100,53200,53200,53200,53200,0
20231130,165800,8376656100,53200,53200,53200,53200,0
20231130,165700,8376656100,53200,53200,53200,53200,0
20231130,165600,8376656100,53200,53200,53200,53200,0
20231130,165500,8376656100,53200,53200,53200,53200,0
20231130,165400,8376656100,53200,53200,53200,53200,0
20231130,165300,8376656100,53200,53200,53200,53200,0
20231130,165200,8376656100,53200,53200,53200,53200,0
20231130,165100,8376656100,53200,53200,53200,53200,0
20231130,165000,8376656100,53200,53200,53200,53200,0
20231130,164900,8376656100,53200,53200,53200,53200,0
20231130,164800,8376656100,53200,53200,53200,53200,0
20231130,164700,8376656100,53200,53200,53200,53200,0
20231130,164600,8376656100,53200,53200,53200,53200,0
20231130,164500,8376656100,53200,53200,53200,53200,0
20231130,164400,8376656100,53200,53200,53200,53200,0
20231130,164300,8376656100,53200,53200,53200,53200,0
20231130,164200,8376656100,53200,53200,53200,53200,0
20231130,164100,8376656100,53200,53200,53200,53200,0
20231130,164000,8376656100,53200,53200,53200,53200,0
20231130,163900,8376656100,53200,53200,53200,53200,0
20231130,163800,8376656100,53200,53200,53200,53200,0
20231130,163700,8376656100,53200,53200,53200,53200,0
20231130,163600,8376656100,53200,53200,53200,53200,0
20231130,163500,8376656100,53200,53200,53200,53200,0
20231130,163400,8376656100,53200,53200,53200,53200,0
20231130,163300,8376656100,53200,53200,53200,53200,0
20231130,163200,8376656100,53200,53200,53200,53200,6620
20231130,163100,8376656100,53200,53200,53200,53200,0
20231130,163000,8376656100,53200,53200,53200,53200,0
20231130,162900,8376656100,53200,53200,53200,53200,0
20231130,162800,8376656100,53200,53200,53200,53200,0
20231130,162700,8376656100,53200,53200,53200,53200,0
20231130,162600,8376656100,53200,53200,53200,53200,0
20231130,162500,8376656100,53200,53200,53200,53200,0
20231130,162400,8376656100,53200,53200,53200,53200,0
20231130,162300,8376656100,53200,53200,53200,53200,0
20231130,162200,8376656100,53200,53200,53200,53200,0
20231130,162100,8376656100,53200,53200,53200,53200,0
20231130,162000,8376656100,53200,53200,53200,53200,0
20231130,161900,8376656100,53200,53200,53200,53200,0
20231130,161800,8376656100,53200,53200,53200,53200,0
20231130,161700,8376656100,53200,53200,53200,53200,0
20231130,161600,8376656100,53200,53200,53200,53200,0
20231130,161500,8376656100,53200,53200,53200,53200,0
20231130,161400,8376656100,53200,53200,53200,53200,0
20231130,161300,8376656100,53200,53200,53200,53200,0
20231130,161200,8376656100,53200,53200,53200,53200,0
20231130,161100,8376656100,53200,53200,53200,53200,0
20231130,161000,8376656100,53200,53200,53200,53200,0
20231130,160900,8376656100,53200,53200,53200,53200,0
20231130,160800,8376656100,53200,53200,53200,53200,0
20231130,160700,8376656100,53200,53200,53200,53200,0
20231130,160600,8376656100,53200,53200,53200,53200,0
20231130,160500,8376656100,53200,53200,53200,53200,0
20231130,160400,8376656100,53200,53200,53200,53200,0
20231130,160300,8376656100,53200,53200,53200,53200,0
20231130,160200,8376656100,53200,53200,53200,53200,6620
20231130,160100,8376656100,53200,53200,53200,53200,0
20231130,160000,8376656100,53200,53200,53200,53200,0
20231130,155900,8376656100,53200,53200,53200,53200,0
20231130,155800,8376656100,53200,53200,53200,53200,0
20231130,155700,8376656100,53200,53200,53200,53200,0
20231130,155600,8376656100,53200,53200,53200,53200,0
20231130,155500,8376656100,53200,53200,53200,53200,0
20231130,155400,8376656100,53200,53200,53200,53200,0
20231130,155300,8376656100,53200,53200,53200,53200,0
20231130,155200,8376656100,53200,53200,53200,53200,0
20231130,155100,8376656100,53200,53200,53200,53200,0
20231130,155000,8376656100,53200,53200,53200,53200,0
20231130,154900,8376656100,53200,53200,53200,53200,0
20231130,154800,8376656100,53200,53200,53200,53200,0
20231130,154700,8376656100,53200,53200,53200,53200,0
20231130,154600,8376656100,53200,53200,53200,53200,0
20231130,154500,8376656100,53200,53200,53200,53200,0
20231130,154400,8376656100,53200,53200,53200,53200,0
20231130,154300,8376656100,53200,53200,53200,53200,0
20231130,154200,8376656100,53200,53200,53200,53200,0
20231130,154100,8376656100,53200,53200,53200,53200,0
20231130,154000,8376656100,53200,53200,53200,53200,0
20231130,153900,8376656100,53200,53200,53200,53200,0
20231130,153800,8376656100,53200,53200,53200,53200,0
20231130,153700,8376656100,53200,53200,53200,53200,0
20231130,153600,8376656100,53200,53200,53200,53200,0
20231130,153500,8376656100,53200,53200,53200,53200,0
20231130,153400,8376656100,53200,53200,53200,53200,0
20231130,153300,8376656100,53200,53200,53200,53200,0
20231130,153200,8376656100,53200,53200,53200,53200,6620
20231130,153100,8376656100,53200,53200,53200,53200,0
20231130,153000,8376656100,53200,53200,53200,53200,6620
20231130,152900,8024472100,53100,53100,53100,53100,0
20231130,152800,8024472100,53100,53100,53100,53100,0
20231130,152700,8024472100,53100,53100,53100,53100,0
20231130,152600,8024472100,53100,53100,53100,53100,0
20231130,152500,8024472100,53100,53100,53100,53100,0
20231130,152400,8024472100,53100,53100,53100,53100,0
20231130,152300,8024472100,53100,53100,53100,53100,0
20231130,152200,8024472100,53100,53100,53100,53100,0
20231130,152100,8024472100,53100,53100,53100,53100,0
20231130,152000,8024472100,53100,53100,53100,53100,0
20231130,151900,8024472100,53100,53000,53100,53000,399
20231130,151800,8003319800,53000,53000,53000,52900,258
20231130,151700,7989650800,53000,52900,53000,52900,232
20231130,151600,7977363200,53000,53000,53000,53000,358
20231130,151500,7958389200,53000,53000,53000,53000,914
20231130,151400,7909947200,53000,53000,53200,53000,213
20231130,151300,7898638300,53100,53100,53100,53000,290
20231130,151200,7883252200,53100,53100,53100,53000,326
20231130,151100,7865941800,53000,53100,53100,53000,187
20231130,151000,7856012500,53000,53100,53100,53000,429
20231130,150900,7833269400,53100,53000,53100,53000,1211
20231130,150800,7768990000,53100,53100,53100,53100,649
20231130,150700,7734528100,53100,52900,53100,52900,1163
20231130,150600,7672899000,53000,53000,53000,52900,574
20231130,150500,7642482800,52900,53000,53000,52900,243
20231130,150400,7629616900,52900,52900,52900,52900,613
20231130,150300,7597189200,52900,52700,52900,52700,870
20231130,150200,7551251600,52700,52700,52700,52700,235
20231130,150100,7538867100,52700,52700,52800,52700,512
20231130,150000,7511884600,52700,52700,52800,52700,103
20231130,145900,7506451100,52700,52700,52800,52700,204
20231130,145800,7495686600,52700,52700,52800,52700,120
20231130,145700,7489361600,52700,52800,52800,52700,941
20231130,145600,7439768600,52700,52700,52800,52700,204
20231130,145500,7429012900,52700,52800,52800,52700,213
20231130,145400,7417774600,52800,52700,52800,52700,159
20231130,145300,7409387000,52700,52800,52800,52700,59
20231130,145200,7406276400,52800,52700,52800,52700,333
20231130,145100,7388717200,52700,52800,52900,52700,723
20231130,145000,7350545100,52800,52800,52800,52800,619
20231130,144900,7317861900,52800,52800,52900,52800,139
20231130,144800,7310513000,52800,52800,52900,52800,277
20231130,144700,7295876600,52800,52900,52900,52800,89
20231130,144600,7291176400,52800,52800,52900,52800,124
20231130,144500,7284627900,52800,52700,52900,52700,453
20231130,144400,7260708200,52700,52700,52800,52700,109
20231130,144300,7254962900,52700,52700,52800,52700,159
20231130,144200,7246573500,52700,52800,52800,52700,181
20231130,144100,7237020900,52800,52800,52800,52800,180
20231130,144000,7227516900,52800,52800,52900,52800,142
20231130,143900,7220014300,52900,52800,52900,52800,538
20231130,143800,7191605900,52900,52800,52900,52800,120
20231130,143700,7185263700,52800,52800,52900,52800,131
20231130,143600,7178340100,52900,52900,52900,52800,89
20231130,143500,7173636800,52900,52900,53000,52900,75
20231130,143400,7169667300,52900,52800,52900,52800,607
20231130,143300,7137574700,52800,52900,52900,52800,1553
20231130,143200,7055421200,52900,52800,52900,52800,129
20231130,143100,7048599200,52800,52900,52900,52800,172
20231130,143000,7039517400,52800,52800,52900,52800,154
20231130,142900,7031383300,52800,52900,52900,52800,505
20231130,142800,7004714500,52800,52900,52900,52800,1958
20231130,142700,6901224300,52900,52900,53000,52900,138
20231130,142600,6893922900,52900,53000,53000,52900,54
20231130,142500,6891065300,53000,53000,53000,53000,17
20231130,142400,6890164300,53000,53000,53100,53000,992
20231130,142300,6837588200,53100,53100,53100,53000,21
20231130,142200,6836473200,53000,53000,53000,52900,375
20231130,142100,6816598300,53100,53000,53100,53000,45
20231130,142000,6814209000,53000,53100,53100,53000,997
20231130,141900,6761309900,53000,53100,53100,53000,131
20231130,141800,6754361300,53100,53000,53100,53000,1135
20231130,141700,6694097800,53000,53100,53100,53000,46
20231130,141600,6691657200,53100,53000,53100,53000,74
20231130,141500,6687732200,53000,53000,53000,53000,517
20231130,141400,6660331200,53000,52900,53000,52900,379
20231130,141300,6640246300,52900,52900,52900,52800,92
20231130,141200,6635385300,52900,53000,53000,52800,866
20231130,141100,6589583400,52900,52900,52900,52900,90
20231130,141000,6584822400,53000,52900,53000,52900,151
20231130,140900,6576820300,53000,52900,53000,52900,108
20231130,140800,6571107000,52900,53000,53000,52900,17
20231130,140700,6570207100,53000,53000,53000,52900,291
20231130,140600,6554788500,52900,52900,53000,52900,92
20231130,140500,6549920200,52900,52900,53000,52900,107
20231130,140400,6544259800,52900,53000,53100,52900,530
20231130,140300,6516170300,53100,53100,53200,53000,513
20231130,140200,6488956500,53000,53100,53200,53000,589
20231130,140100,6457644400,52900,53200,53200,52900,3130
20231130,140000,6291480600,53200,53300,53300,53200,625
20231130,135900,6258225200,53300,53200,53300,53200,1183
20231130,135800,6195286000,53200,53200,53200,53100,386
20231130,135700,6174752200,53200,53100,53200,53100,1376
20231130,135600,6101655900,53000,53000,53100,53000,119
20231130,135500,6095347100,53000,53100,53100,53000,141
20231130,135400,6087874000,53100,53100,53100,53000,351
20231130,135300,6069238400,53100,53100,53100,53000,74
20231130,135200,6065309100,53100,53100,53200,53100,86
20231130,135100,6060741700,53100,53100,53200,53000,540
20231130,135000,6032098600,53100,53100,53200,53000,303
20231130,134900,6016009200,53100,53100,53200,53000,498
20231130,134800,5989560700,53100,53100,53200,53000,655
20231130,134700,5954770600,53100,53100,53100,53000,939
20231130,134600,5904925400,53100,53000,53100,52900,647
20231130,134500,5870645000,52900,52900,53000,52800,663
20231130,134400,5835555300,53000,52900,53000,52900,244
20231130,134300,5822634100,52900,53000,53100,52900,434
20231130,134200,5799619900,53000,53100,53100,53000,660
20231130,134100,5764637000,53000,53100,53100,53000,462
20231130,134000,5740130100,53100,53100,53100,53000,1248
20231130,133900,5673965000,53100,53100,53100,53000,357
20231130,133800,5655023900,53100,53000,53100,53000,1095
20231130,133700,5596891400,53100,53100,53100,53000,344
20231130,133600,5578654700,53100,53100,53100,53000,299
20231130,133500,5562780700,53000,53100,53100,53000,254
20231130,133400,5549299200,53100,52800,53100,52800,778
20231130,133300,5508088500,52800,53000,53000,52800,420
20231130,133200,5485861200,53000,53100,53100,53000,1335
20231130,133100,5415087100,53100,53100,53200,53100,436
20231130,133000,5391932700,53000,53100,53100,53000,952
20231130,132900,5341389400,53100,53100,53200,53100,1423
20231130,132800,5265801200,53100,53000,53100,53000,332
20231130,132700,5248199700,53000,53000,53100,53000,1236
20231130,132600,5182689500,53000,52900,53100,52900,1632
20231130,132500,5096218900,52900,52800,53000,52700,6527
20231130,132400,4750792900,52800,52700,52800,52700,4279
20231130,132300,4525139200,52600,52600,52700,52500,1919
20231130,132200,4424185300,52500,52400,52500,52400,519
20231130,132100,4396938400,52400,52400,52500,52300,331
20231130,132000,4379593500,52400,52400,52400,52300,203
20231130,131900,4368956700,52300,52300,52400,52300,221
20231130,131800,4357395600,52300,52300,52300,52300,26
20231130,131700,4356035800,52300,52200,52300,52200,263
20231130,131600,4342288100,52300,52300,52300,52300,29
20231130,131500,4340771400,52200,52000,52200,52000,404
20231130,131400,4319723300,52000,52100,52100,52000,53
20231130,131300,4316963300,52100,52100,52100,52100,147
20231130,131200,4309304600,52100,52100,52200,52100,64
20231130,131100,4305968400,52200,52200,52200,52100,1507
20231130,131000,4227434900,52200,52200,52300,52200,52
20231130,130900,4224718700,52100,52200,52200,52100,100
20231130,130800,4219498800,52200,52300,52300,52200,779
20231130,130700,4178797000,52300,52400,52400,52300,194
20231130,130600,4168643600,52400,52400,52500,52400,622
20231130,130500,4136050300,52500,52500,52600,52500,640
20231130,130400,4102448200,52500,52500,52600,52500,510
20231130,130300,4075673000,52600,52500,52600,52500,212
20231130,130200,4064536100,52500,52500,52600,52500,112
20231130,130100,4058654300,52500,52500,52600,52500,327
20231130,130000,4041484700,52500,52500,52500,52400,281
20231130,125900,4026737300,52500,52500,52500,52500,191
20231130,125800,4016709800,52600,52600,52600,52500,134
20231130,125700,4009671700,52600,52600,52600,52500,225
20231130,125600,3997846200,52600,52500,52600,52500,100
20231130,125500,3992590200,52500,52600,52600,52500,478
20231130,125400,3967481800,52600,52500,52600,52400,1091
20231130,125300,3910200600,52600,52400,52600,52400,2337
20231130,125200,3787511200,52300,52300,52400,52300,483
20231130,125100,3762204600,52400,52300,52400,52300,422
20231130,125000,3740094100,52300,52200,52400,52200,151
20231130,124900,3732198600,52300,52300,52400,52200,153
20231130,124800,3724195000,52300,52300,52300,52300,288
20231130,124700,3709132600,52400,52400,52400,52300,281
20231130,124600,3694417900,52300,52400,52400,52300,135
20231130,124500,3687352100,52400,52400,52400,52400,320
20231130,124400,3670584100,52400,52400,52500,52300,610
20231130,124300,3638620400,52300,52400,52400,52300,600
20231130,124200,3607180500,52300,52300,52400,52300,75
20231130,124100,3603256200,52300,52300,52400,52300,311
20231130,124000,3586985700,52200,52300,52300,52200,326
20231130,123900,3569944000,52200,52300,52300,52200,700
20231130,123800,3533335100,52300,52200,52300,52200,1746
20231130,123700,3442160100,52100,51800,52200,51800,3906
20231130,123600,3239030100,51800,51800,51900,51800,56
20231130,123500,3236129200,51900,51800,51900,51800,163
20231130,123400,3227683900,51900,51800,51900,51800,318
20231130,123300,3211209700,51800,51800,51900,51800,74
20231130,123200,3207374600,51800,51900,51900,51800,22
20231130,123100,3206233200,51800,51800,51800,51800,15
20231130,123000,3205456200,51900,51800,51900,51800,34
20231130,122900,3203693200,51800,51800,51900,51800,119
20231130,122800,3197527100,51800,51900,51900,51800,68
20231130,122700,3194002900,51800,51800,51900,51800,76
20231130,122600,3190064200,51700,51700,51700,51700,47
20231130,122500,3187634300,51800,51800,51800,51700,212
20231130,122400,3176654700,51800,51900,51900,51800,16
20231130,122300,3175825700,51900,51800,51900,51800,20
20231130,122200,3174789600,51800,51800,51800,51800,64
20231130,122100,3171474400,51800,51800,51800,51800,24
20231130,122000,3170231200,51800,51800,51800,51700,36
20231130,121900,3168367800,51800,51800,51800,51700,69
20231130,121800,3164797600,51800,51800,51800,51700,32
20231130,121700,3163141300,51800,51800,51800,51800,26
20231130,121600,3161794500,51900,51800,51900,51700,44
20231130,121500,3159514800,51800,51800,51900,51800,192
20231130,121400,3149567400,51800,51700,51800,51700,34
20231130,121300,3147807500,51800,51800,51800,51800,79
20231130,121200,3143715300,51700,51700,51700,51700,0
20231130,121100,3143715300,51700,51800,51800,51700,657
20231130,121000,3109684100,51800,51800,51900,51800,185
20231130,120900,3100099300,51800,51800,51900,51800,42
20231130,120800,3097921800,51800,51800,51800,51800,29
20231130,120700,3096419600,51900,51900,51900,51800,49
20231130,120600,3093879400,51900,51800,51900,51800,29
20231130,120500,3092375300,51800,51900,51900,51800,66
20231130,120400,3088954200,51900,51900,51900,51900,33
20231130,120300,3087241500,51900,51900,51900,51900,37
20231130,120200,3085321200,51900,51900,51900,51900,54
20231130,120100,3082518600,52000,51900,52000,51900,43
20231130,120000,3080285100,52000,52000,52000,52000,30
20231130,115900,3078725100,52000,52000,52000,52000,19
20231130,115800,3077737100,51900,52000,52000,51800,321
20231130,115700,3061103900,52000,51900,52000,51900,26
20231130,115600,3059752700,51900,52000,52000,51900,48
20231130,115500,3057259600,51800,51900,52000,51800,154
20231130,115400,3049268100,51900,51900,51900,51900,15
20231130,115300,3048489600,52000,52000,52000,52000,18
20231130,115200,3047553600,52000,52000,52000,51900,77
20231130,115100,3043555300,51900,51900,52000,51900,86
20231130,115000,3039090100,51900,51900,51900,51800,260
20231130,114900,3025597500,51900,51900,51900,51900,239
20231130,114800,3013193400,51900,51800,51900,51800,91
20231130,114700,3008474700,51900,51800,51900,51800,23
20231130,114600,3007281300,51900,51800,51900,51800,26
20231130,114500,3005932400,51800,51900,51900,51800,78
20231130,114400,3001889500,51900,51900,51900,51900,0
20231130,114300,3001889500,51900,51900,51900,51800,93
20231130,114200,2997069200,51900,51900,51900,51900,19
20231130,114100,2996083100,51900,52000,52000,51900,54
20231130,114000,2993278700,51900,51900,51900,51900,88
20231130,113900,2988711500,51800,51900,51900,51800,104
20231130,113800,2983315400,51900,51900,51900,51900,21
20231130,113700,2982225500,51900,51800,51900,51800,225
20231130,113600,2970549300,51800,51900,51900,51800,62
20231130,113500,2967332800,51900,51800,51900,51800,16
20231130,113400,2966503800,51900,51900,51900,51900,118
20231130,113300,2960379600,51900,52000,52000,51900,22
20231130,113200,2959236000,52000,52000,52000,51900,161
20231130,113100,2950878000,51900,52000,52000,51900,165
20231130,113000,2942308500,51900,51900,51900,51900,125
20231130,112900,2935821000,51900,51900,52000,51900,90
20231130,112800,2931148200,51900,51900,52000,51900,42
20231130,112700,2928966500,52000,52000,52000,52000,28
20231130,112600,2927510500,51900,51900,51900,51900,89
20231130,112500,2922891400,52000,51900,52000,51900,220
20231130,112400,2911471500,52000,51900,52000,51900,42
20231130,112300,2909289900,51900,52000,52000,51900,22
20231130,112200,2908146300,51900,51900,52000,51900,52
20231130,112100,2905444600,51900,51900,52000,51900,329
20231130,112000,2888359400,52000,51900,52000,51900,39
20231130,111900,2886333500,52000,51900,52000,51900,241
20231130,111800,2873822800,52000,52000,52000,51900,98
20231130,111700,2868730800,51900,51900,52000,51900,258
20231130,111600,2855340500,52000,51900,52000,51900,241
20231130,111500,2842830300,52000,52000,52000,51900,37
20231130,111400,2840907600,52000,51900,52000,51900,70
20231130,111300,2837268000,51900,52000,52000,51900,67
20231130,111200,2833788800,52000,51900,52000,51900,15
20231130,111100,2833009800,52000,51900,52000,51900,36
20231130,111000,2831139500,51900,51900,52000,51900,32
20231130,110900,2829476900,51900,51900,52000,51900,36
20231130,110800,2827606700,52000,52000,52000,51900,40
20231130,110700,2825526800,51900,51900,51900,51900,18
20231130,110600,2824592600,51900,51800,51900,51800,381
20231130,110500,2804854500,51800,51900,51900,51800,90
20231130,110400,2800184500,51900,51900,52000,51900,245
20231130,110300,2787467100,51900,52000,52000,51900,48
20231130,110200,2784974800,52000,51900,52000,51900,62
20231130,110100,2781755200,52000,52000,52000,52000,24
20231130,110000,2780507200,52000,51900,52000,51900,57
20231130,105900,2777545500,51900,52000,52000,51900,337
20231130,105800,2760053400,51900,52000,52000,51900,79
20231130,105700,2755953000,52000,52000,52000,51900,142
20231130,105600,2748580800,52000,52000,52000,52000,45
20231130,105500,2746240800,51900,52000,52000,51900,71
20231130,105400,2742551600,52000,52000,52000,52000,50
20231130,105300,2739951600,51900,51900,52000,51900,224
20231130,105200,2728325800,51900,52000,52000,51900,251
20231130,105100,2715296800,52000,51900,52000,51900,244
20231130,105000,2702629900,51900,52000,52000,51900,61
20231130,104900,2699460900,52000,52000,52000,51900,38
20231130,104800,2697486300,52000,52000,52000,51900,42
20231130,104700,2695302400,51900,51900,52000,51900,45
20231130,104600,2692964800,51900,51900,51900,51900,365
20231130,104500,2674021300,51900,51800,51900,51800,112
20231130,104400,2668209900,51900,51900,51900,51800,966
20231130,104300,2618075500,52000,52000,52000,52000,21
20231130,104200,2616983500,51900,51900,52000,51900,169
20231130,104100,2608210100,52000,52000,52000,51900,97
20231130,104000,2603166600,52000,52000,52000,51900,154
20231130,103900,2595170200,51800,51900,51900,51800,140
20231130,103800,2587908100,52000,51900,52000,51900,131
20231130,103700,2581107400,51900,51900,51900,51900,735
20231130,103600,2542960900,52000,51900,52000,51900,68
20231130,103500,2539429900,51900,51900,52000,51900,39
20231130,103400,2537404800,52000,51900,52000,51900,128
20231130,103300,2530758800,51900,52000,52000,51900,851
20231130,103200,2486529900,52100,52100,52100,52100,53
20231130,103100,2483768600,52100,52100,52100,52000,261
20231130,103000,2470174500,52100,52200,52200,52100,175
20231130,102900,2461055100,52200,52100,52200,52000,472
20231130,102800,2436462300,52000,52000,52100,52000,407
20231130,102700,2415288400,52100,52000,52100,52000,165
20231130,102600,2406704000,52100,52100,52100,52100,29
20231130,102500,2405193100,52100,52100,52100,52100,9
20231130,102400,2404724200,52100,52100,52100,52100,28
20231130,102300,2403265400,52100,52000,52100,52000,51
20231130,102200,2400608500,52100,52100,52100,52100,28
20231130,102100,2399149700,52000,52000,52000,52000,232
20231130,102000,2387085700,52000,52000,52000,52000,19
20231130,101900,2386097700,52000,52000,52000,52000,51
20231130,101800,2383445700,52000,52000,52000,52000,131
20231130,101700,2376633700,52000,52000,52000,52000,96
20231130,101600,2371641700,52000,52100,52100,52000,196
20231130,101500,2361448700,52100,52100,52100,51900,958
20231130,101400,2311680300,52200,52100,52200,52100,35
20231130,101300,2309854800,52200,52100,52200,52100,112
20231130,101200,2304017500,52200,52200,52200,52100,301
20231130,101100,2288329800,52200,52200,52200,52200,101
20231130,101000,2283057600,52100,52100,52200,52100,109
20231130,100900,2277374700,52100,52200,52200,52100,3
20231130,100800,2277218200,52100,52000,52100,52000,208
20231130,100700,2266398400,52000,52000,52000,52000,175
20231130,100600,2257298400,52000,52000,52000,51900,571
20231130,100500,2227652200,52000,52000,52100,52000,126
20231130,100400,2221098400,52000,52100,52200,52000,285
20231130,100300,2206263800,52100,52000,52100,52000,142
20231130,100200,2198866000,52100,52100,52100,52100,89
20231130,100100,2194229100,52100,52000,52100,52000,370
20231130,100000,2174987300,52000,52000,52000,51900,694
20231130,095900,2138902900,52000,52000,52000,51900,191
20231130,095800,2128973100,52000,52100,52200,52000,754
20231130,095700,2089755200,52100,52100,52200,52000,1528
20231130,095600,2010186300,52200,52200,52200,52100,451
20231130,095500,1986646600,52200,52200,52200,52200,69
20231130,095400,1983044800,52200,52200,52200,52100,240
20231130,095300,1970530500,52200,52300,52300,52100,928
20231130,095200,1922051700,52200,52200,52400,52200,1218
20231130,095100,1858322600,52300,52500,52500,52300,1731
20231130,095000,1767740600,52400,52100,52400,52100,3044
20231130,094900,1608489900,52100,52000,52200,51900,1683
20231130,094800,1520867500,52000,52000,52000,52000,50
20231130,094700,1518267500,52000,51900,52000,51900,1307
20231130,094600,1450345300,51800,51800,51900,51800,281
20231130,094500,1435784300,51800,51800,51800,51700,872
20231130,094400,1390651800,51800,51900,51900,51800,180
20231130,094300,1381322100,51900,51900,51900,51900,216
20231130,094200,1370111700,51900,51900,51900,51900,604
20231130,094100,1338764100,51800,51900,51900,51800,79
20231130,094000,1334664100,51900,51900,51900,51900,301
20231130,093900,1319042200,51900,51800,51900,51700,578
20231130,093800,1289110500,51900,51900,51900,51800,229
20231130,093700,1277226400,51900,51900,51900,51800,217
20231130,093600,1265970000,51900,51800,51900,51800,480
20231130,093500,1241103000,51800,51600,51900,51600,1642
20231130,093400,1156196000,51700,51500,51700,51500,194
20231130,093300,1146184900,51500,51500,51500,51400,630
20231130,093200,1113771400,51500,51400,51600,51400,1113
20231130,093100,1056460900,51400,51400,51400,51400,293
20231130,093000,1041400700,51400,51300,51400,51300,544
20231130,092900,1013479000,51400,51300,51400,51300,386
20231130,092800,993668200,51300,51300,51300,51300,253
20231130,092700,980689300,51300,51300,51300,51300,369
20231130,092600,961759600,51300,51300,51400,51300,205
20231130,092500,951231600,51300,51300,51500,51300,466
20231130,092400,927316500,51300,51400,51500,51300,300
20231130,092300,911893400,51400,51400,51400,51400,234
20231130,092200,899865800,51500,51500,51500,51400,1471
20231130,092100,824151800,51600,51600,51600,51500,1095
20231130,092000,767715100,51600,51700,51700,51600,1570
20231130,091900,686702100,51700,51800,51800,51700,912
20231130,091800,639542000,51900,51800,51900,51800,120
20231130,091700,633325400,51800,51800,51900,51700,211
20231130,091600,622395400,51900,51800,51900,51700,359
20231130,091500,603786500,51900,51800,51900,51700,217
20231130,091400,592556900,51700,51700,51700,51700,209
20231130,091300,581751600,51700,51700,51700,51700,70
20231130,091200,578132600,51700,51700,51900,51700,534
20231130,091100,550503400,51700,51500,51800,51500,1741
20231130,091000,460656500,51600,51600,51600,51500,429
20231130,090900,438532400,51700,52000,52000,51700,2620
20231130,090800,302704500,52000,52100,52100,52000,1133
20231130,090700,243751500,52100,51800,52100,51800,687
20231130,090600,208023900,51700,51800,51800,51700,362
20231130,090500,189286300,51700,51800,51900,51700,268
20231130,090400,175403800,51800,51600,51800,51600,239
20231130,090300,163023800,51600,52200,52200,51500,662
20231130,090200,128757700,52100,51600,52200,51600,420
20231130,090100,106949200,51600,51400,51800,51300,309
20231130,090000,91000300,51400,51900,51900,51400,1749