KissMeData/053800/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,192500,4101295800,67700,67700,67700,67700,619
20231120,192400,4101295800,67700,67700,67700,67700,0
20231120,192300,4101295800,67700,67700,67700,67700,0
20231120,192200,4101295800,67700,67700,67700,67700,0
20231120,192100,4101295800,67700,67700,67700,67700,0
20231120,192000,4101295800,67700,67700,67700,67700,0
20231120,191900,4101295800,67700,67700,67700,67700,0
20231120,191800,4101295800,67700,67700,67700,67700,0
20231120,191700,4101295800,67700,67700,67700,67700,0
20231120,191600,4101295800,67700,67700,67700,67700,0
20231120,191500,4101295800,67700,67700,67700,67700,0
20231120,191400,4101295800,67700,67700,67700,67700,0
20231120,191300,4101295800,67700,67700,67700,67700,0
20231120,191200,4101295800,67700,67700,67700,67700,0
20231120,191100,4101295800,67700,67700,67700,67700,0
20231120,191000,4101295800,67700,67700,67700,67700,0
20231120,190900,4101295800,67700,67700,67700,67700,0
20231120,190800,4101295800,67700,67700,67700,67700,0
20231120,190700,4101295800,67700,67700,67700,67700,0
20231120,190600,4101295800,67700,67700,67700,67700,0
20231120,190500,4101295800,67700,67700,67700,67700,0
20231120,190400,4101295800,67700,67700,67700,67700,0
20231120,190300,4101295800,67700,67700,67700,67700,0
20231120,190200,4101295800,67700,67700,67700,67700,0
20231120,190100,4101295800,67700,67700,67700,67700,0
20231120,190000,4101295800,67700,67700,67700,67700,0
20231120,185900,4101295800,67700,67700,67700,67700,0
20231120,185800,4101295800,67700,67700,67700,67700,0
20231120,185700,4101295800,67700,67700,67700,67700,0
20231120,185600,4101295800,67700,67700,67700,67700,0
20231120,185500,4101295800,67700,67700,67700,67700,619
20231120,185400,4101295800,67700,67700,67700,67700,0
20231120,185300,4101295800,67700,67700,67700,67700,0
20231120,185200,4101295800,67700,67700,67700,67700,0
20231120,185100,4101295800,67700,67700,67700,67700,0
20231120,185000,4101295800,67700,67700,67700,67700,0
20231120,184900,4101295800,67700,67700,67700,67700,0
20231120,184800,4101295800,67700,67700,67700,67700,0
20231120,184700,4101295800,67700,67700,67700,67700,0
20231120,184600,4101295800,67700,67700,67700,67700,0
20231120,184500,4101295800,67700,67700,67700,67700,0
20231120,184400,4101295800,67700,67700,67700,67700,0
20231120,184300,4101295800,67700,67700,67700,67700,0
20231120,184200,4101295800,67700,67700,67700,67700,0
20231120,184100,4101295800,67700,67700,67700,67700,0
20231120,184000,4101295800,67700,67700,67700,67700,0
20231120,183900,4101295800,67700,67700,67700,67700,0
20231120,183800,4101295800,67700,67700,67700,67700,0
20231120,183700,4101295800,67700,67700,67700,67700,0
20231120,183600,4101295800,67700,67700,67700,67700,0
20231120,183500,4101295800,67700,67700,67700,67700,0
20231120,183400,4101295800,67700,67700,67700,67700,0
20231120,183300,4101295800,67700,67700,67700,67700,0
20231120,183200,4101295800,67700,67700,67700,67700,0
20231120,183100,4101295800,67700,67700,67700,67700,0
20231120,183000,4101295800,67700,67700,67700,67700,0
20231120,182900,4101295800,67700,67700,67700,67700,0
20231120,182800,4101295800,67700,67700,67700,67700,0
20231120,182700,4101295800,67700,67700,67700,67700,0
20231120,182600,4101295800,67700,67700,67700,67700,0
20231120,182500,4101295800,67700,67700,67700,67700,619
20231120,182400,4101295800,67700,67700,67700,67700,0
20231120,182300,4101295800,67700,67700,67700,67700,0
20231120,182200,4101295800,67700,67700,67700,67700,0
20231120,182100,4101295800,67700,67700,67700,67700,0
20231120,182000,4101295800,67700,67700,67700,67700,0
20231120,181900,4101295800,67700,67700,67700,67700,0
20231120,181800,4101295800,67700,67700,67700,67700,0
20231120,181700,4101295800,67700,67700,67700,67700,0
20231120,181600,4101295800,67700,67700,67700,67700,0
20231120,181500,4101295800,67700,67700,67700,67700,0
20231120,181400,4101295800,67700,67700,67700,67700,0
20231120,181300,4101295800,67700,67700,67700,67700,0
20231120,181200,4101295800,67700,67700,67700,67700,0
20231120,181100,4101295800,67700,67700,67700,67700,0
20231120,181000,4101295800,67700,67700,67700,67700,0
20231120,180900,4101295800,67700,67700,67700,67700,0
20231120,180800,4101295800,67700,67700,67700,67700,0
20231120,180700,4101295800,67700,67700,67700,67700,0
20231120,180600,4101295800,67700,67700,67700,67700,0
20231120,180500,4101295800,67700,67700,67700,67700,0
20231120,180400,4101295800,67700,67700,67700,67700,0
20231120,180300,4101295800,67700,67700,67700,67700,0
20231120,180200,4101295800,67700,67700,67700,67700,0
20231120,180100,4101295800,67700,67700,67700,67700,0
20231120,180000,4101295800,67700,67700,67700,67700,0
20231120,175900,4101295800,67700,67700,67700,67700,0
20231120,175800,4101295800,67700,67700,67700,67700,0
20231120,175700,4101295800,67700,67700,67700,67700,0
20231120,175600,4101295800,67700,67700,67700,67700,0
20231120,175500,4101295800,67700,67700,67700,67700,619
20231120,175400,4101295800,67700,67700,67700,67700,0
20231120,175300,4101295800,67700,67700,67700,67700,0
20231120,175200,4101295800,67700,67700,67700,67700,0
20231120,175100,4101295800,67700,67700,67700,67700,0
20231120,175000,4101295800,67700,67700,67700,67700,0
20231120,174900,4101295800,67700,67700,67700,67700,0
20231120,174800,4101295800,67700,67700,67700,67700,0
20231120,174700,4101295800,67700,67700,67700,67700,0
20231120,174600,4101295800,67700,67700,67700,67700,0
20231120,174500,4101295800,67700,67700,67700,67700,0
20231120,174400,4101295800,67700,67700,67700,67700,0
20231120,174300,4101295800,67700,67700,67700,67700,0
20231120,174200,4101295800,67700,67700,67700,67700,0
20231120,174100,4101295800,67700,67700,67700,67700,0
20231120,174000,4101295800,67700,67700,67700,67700,0
20231120,173900,4101295800,67700,67700,67700,67700,0
20231120,173800,4101295800,67700,67700,67700,67700,0
20231120,173700,4101295800,67700,67700,67700,67700,0
20231120,173600,4101295800,67700,67700,67700,67700,0
20231120,173500,4101295800,67700,67700,67700,67700,0
20231120,173400,4101295800,67700,67700,67700,67700,0
20231120,173300,4101295800,67700,67700,67700,67700,0
20231120,173200,4101295800,67700,67700,67700,67700,0
20231120,173100,4101295800,67700,67700,67700,67700,0
20231120,173000,4101295800,67700,67700,67700,67700,0
20231120,172900,4101295800,67700,67700,67700,67700,0
20231120,172800,4101295800,67700,67700,67700,67700,0
20231120,172700,4101295800,67700,67700,67700,67700,0
20231120,172600,4101295800,67700,67700,67700,67700,0
20231120,172500,4101295800,67700,67700,67700,67700,619
20231120,172400,4101295800,67700,67700,67700,67700,0
20231120,172300,4101295800,67700,67700,67700,67700,0
20231120,172200,4101295800,67700,67700,67700,67700,0
20231120,172100,4101295800,67700,67700,67700,67700,0
20231120,172000,4101295800,67700,67700,67700,67700,0
20231120,171900,4101295800,67700,67700,67700,67700,0
20231120,171800,4101295800,67700,67700,67700,67700,0
20231120,171700,4101295800,67700,67700,67700,67700,0
20231120,171600,4101295800,67700,67700,67700,67700,0
20231120,171500,4101295800,67700,67700,67700,67700,0
20231120,171400,4101295800,67700,67700,67700,67700,0
20231120,171300,4101295800,67700,67700,67700,67700,0
20231120,171200,4101295800,67700,67700,67700,67700,0
20231120,171100,4101295800,67700,67700,67700,67700,0
20231120,171000,4101295800,67700,67700,67700,67700,0
20231120,170900,4101295800,67700,67700,67700,67700,0
20231120,170800,4101295800,67700,67700,67700,67700,0
20231120,170700,4101295800,67700,67700,67700,67700,0
20231120,170600,4101295800,67700,67700,67700,67700,0
20231120,170500,4101295800,67700,67700,67700,67700,0
20231120,170400,4101295800,67700,67700,67700,67700,0
20231120,170300,4101295800,67700,67700,67700,67700,0
20231120,170200,4101295800,67700,67700,67700,67700,0
20231120,170100,4101295800,67700,67700,67700,67700,0
20231120,170000,4101295800,67700,67700,67700,67700,0
20231120,165900,4101295800,67700,67700,67700,67700,0
20231120,165800,4101295800,67700,67700,67700,67700,0
20231120,165700,4101295800,67700,67700,67700,67700,0
20231120,165600,4101295800,67700,67700,67700,67700,0
20231120,165500,4101295800,67700,67700,67700,67700,619
20231120,165400,4101295800,67700,67700,67700,67700,0
20231120,165300,4101295800,67700,67700,67700,67700,0
20231120,165200,4101295800,67700,67700,67700,67700,0
20231120,165100,4101295800,67700,67700,67700,67700,0
20231120,165000,4101295800,67700,67700,67700,67700,0
20231120,164900,4101295800,67700,67700,67700,67700,0
20231120,164800,4101295800,67700,67700,67700,67700,0
20231120,164700,4101295800,67700,67700,67700,67700,0
20231120,164600,4101295800,67700,67700,67700,67700,0
20231120,164500,4101295800,67700,67700,67700,67700,0
20231120,164400,4101295800,67700,67700,67700,67700,0
20231120,164300,4101295800,67700,67700,67700,67700,0
20231120,164200,4101295800,67700,67700,67700,67700,0
20231120,164100,4101295800,67700,67700,67700,67700,0
20231120,164000,4101295800,67700,67700,67700,67700,0
20231120,163900,4101295800,67700,67700,67700,67700,0
20231120,163800,4101295800,67700,67700,67700,67700,0
20231120,163700,4101295800,67700,67700,67700,67700,0
20231120,163600,4101295800,67700,67700,67700,67700,0
20231120,163500,4101295800,67700,67700,67700,67700,0
20231120,163400,4101295800,67700,67700,67700,67700,0
20231120,163300,4101295800,67700,67700,67700,67700,0
20231120,163200,4101295800,67700,67700,67700,67700,0
20231120,163100,4101295800,67700,67700,67700,67700,0
20231120,163000,4101295800,67700,67700,67700,67700,0
20231120,162900,4101295800,67700,67700,67700,67700,0
20231120,162800,4101295800,67700,67700,67700,67700,0
20231120,162700,4101295800,67700,67700,67700,67700,0
20231120,162600,4101295800,67700,67700,67700,67700,0
20231120,162500,4101295800,67700,67700,67700,67700,619
20231120,162400,4101295800,67700,67700,67700,67700,0
20231120,162300,4101295800,67700,67700,67700,67700,0
20231120,162200,4101295800,67700,67700,67700,67700,0
20231120,162100,4101295800,67700,67700,67700,67700,0
20231120,162000,4101295800,67700,67700,67700,67700,0
20231120,161900,4101295800,67700,67700,67700,67700,0
20231120,161800,4101295800,67700,67700,67700,67700,0
20231120,161700,4101295800,67700,67700,67700,67700,0
20231120,161600,4101295800,67700,67700,67700,67700,0
20231120,161500,4101295800,67700,67700,67700,67700,0
20231120,161400,4101295800,67700,67700,67700,67700,0
20231120,161300,4101295800,67700,67700,67700,67700,0
20231120,161200,4101295800,67700,67700,67700,67700,0
20231120,161100,4101295800,67700,67700,67700,67700,0
20231120,161000,4101295800,67700,67700,67700,67700,0
20231120,160900,4101295800,67700,67700,67700,67700,0
20231120,160800,4101295800,67700,67700,67700,67700,0
20231120,160700,4101295800,67700,67700,67700,67700,0
20231120,160600,4101295800,67700,67700,67700,67700,0
20231120,160500,4101295800,67700,67700,67700,67700,0
20231120,160400,4101295800,67700,67700,67700,67700,0
20231120,160300,4101295800,67700,67700,67700,67700,0
20231120,160200,4101295800,67700,67700,67700,67700,0
20231120,160100,4101295800,67700,67700,67700,67700,0
20231120,160000,4101295800,67700,67700,67700,67700,0
20231120,155900,4101295800,67700,67700,67700,67700,0
20231120,155800,4101295800,67700,67700,67700,67700,0
20231120,155700,4101295800,67700,67700,67700,67700,0
20231120,155600,4101295800,67700,67700,67700,67700,0
20231120,155500,4101295800,67700,67700,67700,67700,619
20231120,155400,4101295800,67700,67700,67700,67700,0
20231120,155300,4101295800,67700,67700,67700,67700,0
20231120,155200,4101295800,67700,67700,67700,67700,0
20231120,155100,4101295800,67700,67700,67700,67700,0
20231120,155000,4101295800,67700,67700,67700,67700,0
20231120,154900,4101295800,67700,67700,67700,67700,0
20231120,154800,4101295800,67700,67700,67700,67700,0
20231120,154700,4101295800,67700,67700,67700,67700,0
20231120,154600,4101295800,67700,67700,67700,67700,0
20231120,154500,4101295800,67700,67700,67700,67700,0
20231120,154400,4101295800,67700,67700,67700,67700,0
20231120,154300,4101295800,67700,67700,67700,67700,0
20231120,154200,4101295800,67700,67700,67700,67700,0
20231120,154100,4101295800,67700,67700,67700,67700,0
20231120,154000,4101295800,67700,67700,67700,67700,0
20231120,153900,4101295800,67700,67700,67700,67700,0
20231120,153800,4101295800,67700,67700,67700,67700,0
20231120,153700,4101295800,67700,67700,67700,67700,0
20231120,153600,4101295800,67700,67700,67700,67700,0
20231120,153500,4101295800,67700,67700,67700,67700,0
20231120,153400,4101295800,67700,67700,67700,67700,0
20231120,153300,4101295800,67700,67700,67700,67700,0
20231120,153200,4101295800,67700,67700,67700,67700,0
20231120,153100,4101295800,67700,67700,67700,67700,0
20231120,153000,4101295800,67700,67700,67700,67700,619
20231120,152900,4059389500,67700,67700,67700,67700,0
20231120,152800,4059389500,67700,67700,67700,67700,0
20231120,152700,4059389500,67700,67700,67700,67700,0
20231120,152600,4059389500,67700,67700,67700,67700,0
20231120,152500,4059389500,67700,67700,67700,67700,0
20231120,152400,4059389500,67700,67700,67700,67700,0
20231120,152300,4059389500,67700,67700,67700,67700,0
20231120,152200,4059389500,67700,67700,67700,67700,0
20231120,152100,4059389500,67700,67700,67700,67700,0
20231120,152000,4059389500,67700,67700,67700,67700,0
20231120,151900,4059389500,67700,67700,67900,67700,499
20231120,151800,4025542700,67700,67700,67800,67700,31
20231120,151700,4023443900,67700,67800,67800,67700,166
20231120,151600,4012200700,67800,67900,67900,67700,880
20231120,151500,3952526800,67900,67900,67900,67800,148
20231120,151400,3942478000,67800,67900,67900,67800,298
20231120,151300,3922255500,67900,67900,67900,67900,71
20231120,151200,3917434600,67800,67900,67900,67800,106
20231120,151100,3910237900,67800,67900,67900,67800,63
20231120,151000,3905961500,67800,67800,67900,67800,216
20231120,150900,3891312400,67900,67900,67900,67800,77
20231120,150800,3886084300,67800,67800,67800,67700,141
20231120,150700,3876524900,67900,67800,67900,67800,791
20231120,150600,3822894900,67700,67700,67800,67700,53
20231120,150500,3819301900,67800,67700,67800,67600,617
20231120,150400,3777529300,67700,67700,67700,67600,270
20231120,150300,3759260300,67700,67600,67700,67600,58
20231120,150200,3755334500,67600,67700,67700,67600,122
20231120,150100,3747077600,67700,67700,67700,67600,138
20231120,150000,3737739800,67700,67700,67700,67500,98
20231120,145900,3731114700,67600,67600,67700,67600,134
20231120,145800,3722054200,67700,67700,67700,67600,224
20231120,145700,3706903500,67700,67700,67700,67600,168
20231120,145600,3695534000,67700,67700,67700,67600,128
20231120,145500,3686868600,67700,67700,67700,67600,152
20231120,145400,3676580200,67600,67700,67700,67600,52
20231120,145300,3673060100,67700,67700,67700,67600,87
20231120,145200,3667170300,67700,67700,67700,67700,103
20231120,145100,3660197200,67700,67700,67800,67600,163
20231120,145000,3649159400,67700,67700,67700,67600,238
20231120,144900,3633048800,67700,67700,67700,67700,186
20231120,144800,3620456600,67700,67700,67700,67700,83
20231120,144700,3614837500,67700,67700,67700,67700,75
20231120,144600,3609760000,67700,67700,67700,67700,54
20231120,144500,3606104200,67700,67600,67700,67600,80
20231120,144400,3600688600,67700,67700,67700,67600,90
20231120,144300,3594596000,67700,67600,67700,67600,750
20231120,144200,3543877100,67600,67600,67600,67600,116
20231120,144100,3536035500,67600,67600,67600,67600,139
20231120,144000,3526639100,67600,67600,67600,67600,50
20231120,143900,3523259100,67600,67600,67600,67500,85
20231120,143800,3517514100,67600,67600,67600,67600,132
20231120,143700,3508590900,67600,67600,67600,67600,25
20231120,143600,3506900900,67400,67400,67500,67400,3231
20231120,143500,3288834600,67400,67500,67500,67400,106
20231120,143400,3281682600,67500,67500,67500,67500,120
20231120,143300,3273582600,67500,67500,67500,67500,112
20231120,143200,3266022600,67400,67500,67500,67400,116
20231120,143100,3258193000,67500,67400,67500,67400,41
20231120,143000,3255427100,67500,67500,67500,67500,79
20231120,142900,3250094600,67500,67500,67500,67500,51
20231120,142800,3246652100,67500,67500,67500,67500,5
20231120,142700,3246314600,67500,67500,67500,67500,6
20231120,142600,3245909600,67500,67500,67500,67500,5
20231120,142500,3245572100,67400,67500,67500,67400,7
20231120,142400,3245099700,67400,67500,67500,67400,21
20231120,142300,3243683800,67400,67400,67400,67400,1663
20231120,142200,3131597600,67400,67500,67500,67400,17
20231120,142100,3130451200,67500,67500,67500,67500,36
20231120,142000,3128021200,67500,67500,67500,67500,8
20231120,141900,3127481200,67500,67500,67500,67500,6
20231120,141800,3127076200,67500,67500,67500,67500,1
20231120,141700,3127008700,67500,67500,67500,67500,6
20231120,141600,3126603700,67400,67400,67500,67400,1767
20231120,141500,3007507400,67400,67400,67400,67400,8
20231120,141400,3006968200,67400,67400,67400,67300,690
20231120,141300,2960463000,67400,67400,67400,67400,49
20231120,141200,2957160400,67400,67300,67400,67300,53
20231120,141100,2953590200,67400,67400,67400,67400,7
20231120,141000,2953118400,67300,67400,67400,67300,7
20231120,140900,2952646700,67300,67300,67300,67300,84
20231120,140800,2946993500,67400,67300,67400,67300,16
20231120,140700,2945916200,67300,67400,67400,67300,16
20231120,140600,2944838800,67300,67300,67300,67300,8
20231120,140500,2944300400,67400,67400,67400,67400,5
20231120,140400,2943963400,67300,67400,67400,67300,2
20231120,140300,2943828700,67400,67300,67400,67300,63
20231120,140200,2939588200,67400,67400,67400,67400,6
20231120,140100,2939183800,67300,67300,67300,67300,53
20231120,140000,2935616900,67400,67400,67400,67400,5
20231120,135900,2935279900,67400,67300,67400,67300,61
20231120,135800,2931174000,67300,67400,67400,67300,23
20231120,135700,2929625700,67400,67300,67400,67300,9
20231120,135600,2929019500,67400,67400,67400,67300,14
20231120,135500,2928076400,67300,67300,67300,67300,77
20231120,135400,2922894300,67300,67300,67400,67300,211
20231120,135300,2908683400,67300,67400,67400,67300,19
20231120,135200,2907403300,67300,67300,67300,67300,5
20231120,135100,2907066800,67400,67300,67400,67300,10
20231120,135000,2906393200,67300,67300,67300,67300,55
20231120,134900,2902691700,67300,67300,67400,67300,38
20231120,134800,2900132800,67300,67400,67400,67300,12
20231120,134700,2899324500,67300,67300,67300,67200,181
20231120,134600,2887143600,67300,67200,67300,67200,21
20231120,134500,2885731800,67300,67300,67300,67300,67
20231120,134400,2881222700,67200,67300,67300,67200,16
20231120,134300,2880146400,67300,67300,67300,67200,61
20231120,134200,2876041600,67200,67300,67300,67200,10
20231120,134100,2875369000,67300,67300,67300,67300,99
20231120,134000,2868706300,67300,67300,67400,67300,120
20231120,133900,2860629800,67200,67300,67300,67200,411
20231120,133800,2832998900,67200,67200,67200,67200,67
20231120,133700,2828496500,67300,67200,67300,67200,10
20231120,133600,2827824000,67200,67300,67300,67200,706
20231120,133500,2780338800,67400,67300,67400,67300,11
20231120,133400,2779597900,67300,67400,67400,67300,10
20231120,133300,2778924300,67300,67300,67400,67300,26
20231120,133200,2777174300,67400,67300,67400,67300,52
20231120,133100,2773674200,67400,67400,67400,67400,8
20231120,133000,2773135000,67300,67300,67300,67300,5
20231120,132900,2772798500,67300,67300,67300,67200,231
20231120,132800,2757264500,67300,67400,67400,67300,13
20231120,132700,2756389000,67400,67300,67400,67200,711
20231120,132600,2708539200,67300,67300,67300,67300,607
20231120,132500,2667688100,67200,67300,67300,67200,9
20231120,132400,2667082800,67200,67200,67200,67200,5
20231120,132300,2666746800,67200,67200,67300,67200,67
20231120,132200,2662242700,67200,67200,67200,67200,30
20231120,132100,2660226700,67200,67200,67200,67100,335
20231120,132000,2637715200,67200,67300,67300,67200,210
20231120,131900,2623583300,67300,67300,67400,67200,692
20231120,131800,2576962800,67300,67200,67300,67200,22
20231120,131700,2575482300,67200,67300,67300,67200,10
20231120,131600,2574809800,67200,67200,67200,67200,371
20231120,131500,2549878600,67200,67300,67300,67200,30
20231120,131400,2547860700,67300,67200,67300,67200,10
20231120,131300,2547188200,67200,67200,67200,67100,1234
20231120,131200,2464264400,67200,67300,67300,67200,502
20231120,131100,2430526400,67200,67300,67300,67200,126
20231120,131000,2422047100,67200,67200,67200,67200,5
20231120,130900,2421711100,67300,67200,67300,67200,21
20231120,130800,2420298300,67300,67300,67300,67200,118
20231120,130700,2412357200,67300,67200,67300,67200,31
20231120,130600,2410273400,67200,67300,67300,67200,10
20231120,130500,2409600900,67200,67300,67300,67200,76
20231120,130400,2404489900,67300,67300,67300,67200,43
20231120,130300,2401596200,67200,67400,67400,67200,102
20231120,130200,2394731400,67300,67300,67300,67300,79
20231120,130100,2389414700,67400,67300,67400,67300,64
20231120,130000,2385107000,67400,67300,67400,67300,27
20231120,125900,2383287900,67300,67300,67400,67300,122
20231120,125800,2375076400,67300,67400,67400,67300,20
20231120,125700,2373728900,67300,67400,67400,67300,41
20231120,125600,2370969300,67400,67300,67400,67300,33
20231120,125500,2368747800,67400,67300,67400,67300,10
20231120,125400,2368074100,67300,67300,67300,67300,4
20231120,125300,2367804900,67400,67300,67400,67300,17
20231120,125200,2366659600,67400,67300,67400,67300,11
20231120,125100,2365918700,67300,67300,67300,67300,108
20231120,125000,2358650300,67400,67300,67400,67200,683
20231120,124900,2312674900,67300,67400,67400,67300,439
20231120,124800,2283087100,67300,67300,67300,67300,227
20231120,124700,2267810000,67400,67300,67400,67300,704
20231120,124600,2220380200,67400,67400,67400,67400,169
20231120,124500,2208989600,67400,67300,67400,67300,25
20231120,124400,2207305700,67300,67400,67400,67300,61
20231120,124300,2203194800,67300,67300,67300,67300,6
20231120,124200,2202791000,67400,67400,67500,67300,308
20231120,124100,2182031100,67400,67500,67500,67400,6
20231120,124000,2181626200,67400,67400,67500,67400,27
20231120,123900,2179805200,67400,67500,67500,67400,27
20231120,123800,2177984200,67500,67400,67500,67400,9
20231120,123700,2177377100,67400,67400,67500,67400,7
20231120,123600,2176905200,67400,67500,67500,67400,60
20231120,123500,2172855700,67400,67500,67500,67400,48
20231120,123400,2169616400,67500,67500,67500,67400,66
20231120,123300,2165163800,67500,67400,67500,67400,66
20231120,123200,2160709300,67500,67500,67500,67500,6
20231120,123100,2160304300,67400,67400,67400,67400,5
20231120,123000,2159967300,67400,67500,67500,67400,11
20231120,122900,2159225300,67400,67400,67400,67400,12
20231120,122800,2158416500,67500,67500,67500,67500,6
20231120,122700,2158011500,67400,67500,67500,67400,12
20231120,122600,2157202000,67400,67400,67400,67400,73
20231120,122500,2152281800,67500,67400,67500,67400,40
20231120,122400,2149582500,67400,67400,67500,67400,13
20231120,122300,2148705700,67500,67500,67500,67500,0
20231120,122200,2148705700,67500,67500,67500,67400,55
20231120,122100,2144993700,67500,67500,67600,67500,27
20231120,122000,2143170100,67500,67500,67500,67500,16
20231120,121900,2142090100,67500,67500,67500,67500,49
20231120,121800,2138782600,67400,67500,67500,67400,19
20231120,121700,2137500600,67400,67400,67500,67400,161
20231120,121600,2126648700,67500,67500,67500,67400,26
20231120,121500,2124894100,67400,67400,67400,67400,5
20231120,121400,2124557100,67500,67500,67500,67500,5
20231120,121300,2124219600,67400,67400,67500,67400,14
20231120,121200,2123275200,67500,67500,67500,67500,6
20231120,121100,2122870200,67600,67500,67600,67500,11
20231120,121000,2122127100,67500,67400,67500,67400,305
20231120,120900,2101544000,67400,67400,67400,67400,1
20231120,120800,2101476600,67400,67400,67500,67400,13
20231120,120700,2100599800,67400,67500,67500,67400,47
20231120,120600,2097427800,67400,67500,67500,67400,16
20231120,120500,2096348600,67500,67500,67600,67500,37
20231120,120400,2093850500,67500,67500,67600,67500,15
20231120,120300,2092837400,67500,67500,67500,67500,73
20231120,120200,2087909900,67600,67500,67600,67500,26
20231120,120100,2086154400,67600,67500,67700,67500,240
20231120,120000,2069930100,67600,67600,67600,67600,6
20231120,115900,2069524500,67500,67500,67600,67500,11
20231120,115800,2068781400,67500,67500,67500,67500,85
20231120,115700,2063043900,67500,67500,67500,67400,12
20231120,115600,2062234400,67500,67400,67500,67400,19
20231120,115500,2060952400,67400,67500,67500,67400,7
20231120,115400,2060480500,67400,67400,67500,67400,15
20231120,115300,2059469000,67400,67500,67500,67400,7
20231120,115200,2058996600,67500,67500,67500,67500,84
20231120,115100,2053326600,67500,67600,67600,67500,18
20231120,115000,2052111000,67500,67600,67600,67500,23
20231120,114900,2050556600,67600,67600,67600,67600,31
20231120,114800,2048461000,67600,67500,67600,67500,81
20231120,114700,2042986000,67500,67500,67500,67500,0
20231120,114600,2042986000,67500,67500,67600,67500,154
20231120,114500,2032581600,67400,67400,67500,67400,36
20231120,114400,2030154600,67400,67400,67400,67400,5
20231120,114300,2029817600,67400,67400,67400,67400,94
20231120,114200,2023482000,67400,67500,67500,67400,47
20231120,114100,2020313700,67500,67500,67600,67500,23
20231120,114000,2018759400,67500,67500,67500,67400,12
20231120,113900,2017949800,67500,67500,67500,67500,5
20231120,113800,2017612300,67500,67500,67500,67500,19
20231120,113700,2016329800,67500,67500,67500,67500,37
20231120,113600,2013832300,67500,67500,67600,67500,7
20231120,113500,2013359700,67500,67500,67500,67500,3
20231120,113400,2013157200,67500,67400,67500,67400,11
20231120,113300,2012415100,67500,67500,67500,67500,103
20231120,113200,2005462600,67500,67400,67500,67400,11
20231120,113100,2004720600,67400,67400,67500,67400,12
20231120,113000,2003911300,67400,67400,67400,67400,5
20231120,112900,2003574300,67500,67500,67500,67500,11
20231120,112800,2002831800,67400,67500,67500,67400,39
20231120,112700,2000199700,67400,67400,67400,67400,6
20231120,112600,1999795300,67400,67400,67500,67400,62
20231120,112500,1995616000,67500,67500,67500,67400,25
20231120,112400,1993928900,67400,67400,67400,67400,152
20231120,112300,1983684100,67500,67600,67600,67500,9
20231120,112200,1983076100,67500,67600,67600,67500,12
20231120,112100,1982265500,67500,67500,67500,67500,4
20231120,112000,1981995500,67500,67500,67500,67500,6
20231120,111900,1981590500,67500,67500,67600,67500,619
20231120,111800,1939796800,67600,67600,67600,67500,49
20231120,111700,1936485300,67600,67600,67600,67500,31
20231120,111600,1934390200,67600,67500,67600,67500,32
20231120,111500,1932227400,67600,67600,67600,67600,31
20231120,111400,1930131800,67500,67600,67600,67500,45
20231120,111300,1927090300,67600,67500,67600,67500,267
20231120,111200,1909047800,67600,67500,67600,67500,11
20231120,111100,1908304700,67600,67500,67600,67500,52
20231120,111000,1904790000,67600,67600,67600,67600,0
20231120,110900,1904790000,67600,67600,67600,67500,48
20231120,110800,1901545700,67600,67500,67600,67500,388
20231120,110700,1875333700,67600,67500,67600,67500,20
20231120,110600,1873982200,67600,67500,67600,67500,7
20231120,110500,1873509100,67500,67600,67600,67500,15
20231120,110400,1872496500,67600,67500,67600,67500,27
20231120,110300,1870673400,67500,67500,67600,67500,66
20231120,110200,1866217900,67500,67500,67500,67500,5
20231120,110100,1865880400,67500,67400,67500,67400,36
20231120,110000,1863452900,67500,67500,67500,67400,1029
20231120,105900,1793995500,67400,67400,67400,67400,145
20231120,105800,1784222500,67500,67400,67500,67400,11
20231120,105700,1783480500,67500,67500,67500,67500,8
20231120,105600,1782940500,67400,67400,67400,67400,5
20231120,105500,1782603500,67400,67500,67500,67400,22
20231120,105400,1781119900,67400,67400,67400,67400,6
20231120,105300,1780715500,67500,67500,67500,67400,21
20231120,105200,1779298500,67500,67500,67500,67500,26
20231120,105100,1777543500,67400,67400,67400,67400,5
20231120,105000,1777206500,67500,67400,67500,67400,31
20231120,104900,1775116500,67500,67400,67500,67400,19
20231120,104800,1773834500,67400,67400,67400,67400,11
20231120,104700,1773093100,67400,67500,67500,67400,10
20231120,104600,1772418600,67400,67500,67600,67400,202
20231120,104500,1758783400,67500,67400,67500,67400,622
20231120,104400,1716799000,67500,67400,67500,67400,12
20231120,104300,1715989500,67500,67500,67500,67500,11
20231120,104200,1715247000,67400,67400,67400,67400,5
20231120,104100,1714910000,67400,67500,67500,67400,100
20231120,104000,1708161000,67400,67600,67600,67400,98
20231120,103900,1701545200,67600,67500,67600,67500,67
20231120,103800,1697022200,67400,67400,67500,67400,16
20231120,103700,1695943200,67300,67400,67400,67300,150
20231120,103600,1685833700,67400,67400,67400,67300,23
20231120,103500,1684284000,67400,67400,67400,67300,15
20231120,103400,1683273500,67300,67300,67300,67300,11
20231120,103300,1682533200,67300,67400,67400,67300,42
20231120,103200,1679702800,67400,67400,67400,67300,15
20231120,103100,1678692300,67300,67300,67300,67300,64
20231120,103000,1674385100,67400,67300,67400,67300,11
20231120,102900,1673644200,67300,67400,67400,67300,122
20231120,102800,1665433000,67300,67300,67300,67300,5
20231120,102700,1665096500,67300,67300,67400,67300,87
20231120,102600,1659236500,67300,67300,67300,67300,7
20231120,102500,1658765400,67400,67300,67400,67300,12
20231120,102400,1657957200,67300,67300,67400,67300,40
20231120,102300,1655264700,67300,67400,67400,67300,22
20231120,102200,1653783100,67400,67400,67400,67300,51
20231120,102100,1650346400,67400,67300,67400,67300,17
20231120,102000,1649201000,67400,67400,67400,67300,119
20231120,101900,1641189300,67300,67400,67400,67300,165
20231120,101800,1630083100,67400,67400,67400,67300,64
20231120,101700,1625771000,67300,67300,67300,67300,5
20231120,101600,1625434500,67400,67500,67500,67400,18
20231120,101500,1624220600,67500,67500,67500,67500,12
20231120,101400,1623410600,67600,67300,67600,67300,20
20231120,101300,1622061700,67300,67300,67400,67300,34
20231120,101200,1619772100,67300,67300,67400,67300,15
20231120,101100,1618762300,67400,67400,67400,67400,23
20231120,101000,1617212100,67300,67400,67400,67300,11
20231120,100900,1616471200,67400,67400,67400,67300,308
20231120,100800,1595737000,67300,67300,67300,67300,2
20231120,100700,1595602400,67400,67600,67600,67400,276
20231120,100600,1576998400,67600,67600,67600,67600,6
20231120,100500,1576592800,67500,67500,67500,67500,25
20231120,100400,1574905300,67500,67800,67800,67500,350
20231120,100300,1551264800,67700,67700,67700,67600,27
20231120,100200,1549437300,67800,67600,67800,67400,1056
20231120,100100,1478150400,67700,67700,67800,67600,221
20231120,100000,1463187900,67800,67700,67800,67600,651
20231120,095900,1419095700,67600,67400,67600,67400,86
20231120,095800,1413291800,67500,67500,67500,67500,20
20231120,095700,1411941800,67500,67700,67700,67400,32
20231120,095600,1409780700,67700,67500,67700,67400,518
20231120,095500,1374775100,67500,67500,67500,67400,196
20231120,095400,1361545600,67500,67400,67500,67400,215
20231120,095300,1347044000,67500,67500,67500,67500,9
20231120,095200,1346436500,67400,67500,67500,67400,40
20231120,095100,1343737100,67500,67400,67500,67400,46
20231120,095000,1340636000,67400,67400,67500,67400,214
20231120,094900,1326211800,67400,67400,67400,67400,5
20231120,094800,1325874800,67300,67400,67500,67300,111
20231120,094700,1318391600,67400,67500,67500,67400,30
20231120,094600,1316367100,67400,67300,67400,67300,17
20231120,094500,1315222300,67300,67500,67500,67300,100
20231120,094400,1308480600,67500,67500,67500,67500,256
20231120,094300,1291200600,67500,67600,67600,67500,596
20231120,094200,1250962400,67600,67600,67600,67500,85
20231120,094100,1245218500,67600,67600,67600,67600,37
20231120,094000,1242717300,67600,67700,67700,67600,69
20231120,093900,1238052800,67600,67700,67700,67600,58
20231120,093800,1234127600,67700,67700,67700,67700,61
20231120,093700,1229997900,67500,67800,67800,67500,198
20231120,093600,1216622100,67700,67800,67800,67700,160
20231120,093500,1205789200,67800,67700,67800,67700,179
20231120,093400,1193668100,67700,68000,68000,67700,879
20231120,093300,1134001600,68100,68000,68100,68000,372
20231120,093200,1108703600,67900,68100,68100,67900,171
20231120,093100,1097073500,68200,68100,68200,68000,1067
20231120,093000,1024344600,68000,68100,68200,68000,1378
20231120,092900,930551300,68100,68000,68100,68000,168
20231120,092800,919124100,68000,68000,68100,67900,196
20231120,092700,905796400,68000,68000,68000,67900,400
20231120,092600,878598400,68000,67900,68000,67800,329
20231120,092500,856253400,67900,67800,67900,67800,138
20231120,092400,846885000,67800,67800,67900,67800,34
20231120,092300,844579700,67800,67700,67800,67700,105
20231120,092200,837461700,67700,67800,67900,67700,968
20231120,092100,771824600,67700,67700,67800,67700,369
20231120,092000,746842300,67600,67600,67700,67500,323
20231120,091900,725013500,67600,67800,67800,67600,613
20231120,091800,683542200,67800,67700,67800,67700,237
20231120,091700,667493600,67700,67700,67700,67600,370
20231120,091600,642445300,67700,67600,67700,67600,242
20231120,091500,626081900,67600,67400,67600,67200,630
20231120,091400,583579200,67400,67400,67400,67400,51
20231120,091300,580141800,67400,67300,67400,67200,220
20231120,091200,565346200,67400,67200,67400,67200,518
20231120,091100,530433200,67200,67400,67400,67200,204
20231120,091000,516688700,67400,67500,67500,67400,1280
20231120,090900,430342600,67500,67400,67500,67300,353
20231120,090800,406544900,67400,67200,67400,67200,751
20231120,090700,355952800,67200,67300,67300,67200,23
20231120,090600,354405000,67300,67200,67300,67000,2125
20231120,090500,211713300,67200,67200,67200,67100,571
20231120,090400,173390200,67100,67000,67200,67000,110
20231120,090300,166013700,67200,67000,67200,67000,566
20231120,090200,128041700,67000,66900,67000,66900,227
20231120,090100,112853900,66900,66700,66900,66700,522
20231120,090000,77954200,66700,66900,67000,66700,1167