KissMeData/091990/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,194600,26024976100,74900,74900,74900,74900,13919
20231120,194500,26024976100,74900,74900,74900,74900,0
20231120,194400,26024976100,74900,74900,74900,74900,0
20231120,194300,26024976100,74900,74900,74900,74900,0
20231120,194200,26024976100,74900,74900,74900,74900,0
20231120,194100,26024976100,74900,74900,74900,74900,0
20231120,194000,26024976100,74900,74900,74900,74900,0
20231120,193900,26024976100,74900,74900,74900,74900,0
20231120,193800,26024976100,74900,74900,74900,74900,0
20231120,193700,26024976100,74900,74900,74900,74900,0
20231120,193600,26024976100,74900,74900,74900,74900,0
20231120,193500,26024976100,74900,74900,74900,74900,0
20231120,193400,26024976100,74900,74900,74900,74900,0
20231120,193300,26024976100,74900,74900,74900,74900,0
20231120,193200,26024976100,74900,74900,74900,74900,0
20231120,193100,26024976100,74900,74900,74900,74900,0
20231120,193000,26024976100,74900,74900,74900,74900,0
20231120,192900,26024976100,74900,74900,74900,74900,0
20231120,192800,26024976100,74900,74900,74900,74900,0
20231120,192700,26024976100,74900,74900,74900,74900,0
20231120,192600,26024976100,74900,74900,74900,74900,0
20231120,192500,26024976100,74900,74900,74900,74900,0
20231120,192400,26024976100,74900,74900,74900,74900,0
20231120,192300,26024976100,74900,74900,74900,74900,0
20231120,192200,26024976100,74900,74900,74900,74900,0
20231120,192100,26024976100,74900,74900,74900,74900,0
20231120,192000,26024976100,74900,74900,74900,74900,0
20231120,191900,26024976100,74900,74900,74900,74900,0
20231120,191800,26024976100,74900,74900,74900,74900,0
20231120,191700,26024976100,74900,74900,74900,74900,0
20231120,191600,26024976100,74900,74900,74900,74900,13919
20231120,191500,26024976100,74900,74900,74900,74900,0
20231120,191400,26024976100,74900,74900,74900,74900,0
20231120,191300,26024976100,74900,74900,74900,74900,0
20231120,191200,26024976100,74900,74900,74900,74900,0
20231120,191100,26024976100,74900,74900,74900,74900,0
20231120,191000,26024976100,74900,74900,74900,74900,0
20231120,190900,26024976100,74900,74900,74900,74900,0
20231120,190800,26024976100,74900,74900,74900,74900,0
20231120,190700,26024976100,74900,74900,74900,74900,0
20231120,190600,26024976100,74900,74900,74900,74900,0
20231120,190500,26024976100,74900,74900,74900,74900,0
20231120,190400,26024976100,74900,74900,74900,74900,0
20231120,190300,26024976100,74900,74900,74900,74900,0
20231120,190200,26024976100,74900,74900,74900,74900,0
20231120,190100,26024976100,74900,74900,74900,74900,0
20231120,190000,26024976100,74900,74900,74900,74900,0
20231120,185900,26024976100,74900,74900,74900,74900,0
20231120,185800,26024976100,74900,74900,74900,74900,0
20231120,185700,26024976100,74900,74900,74900,74900,0
20231120,185600,26024976100,74900,74900,74900,74900,0
20231120,185500,26024976100,74900,74900,74900,74900,0
20231120,185400,26024976100,74900,74900,74900,74900,0
20231120,185300,26024976100,74900,74900,74900,74900,0
20231120,185200,26024976100,74900,74900,74900,74900,0
20231120,185100,26024976100,74900,74900,74900,74900,0
20231120,185000,26024976100,74900,74900,74900,74900,0
20231120,184900,26024976100,74900,74900,74900,74900,0
20231120,184800,26024976100,74900,74900,74900,74900,0
20231120,184700,26024976100,74900,74900,74900,74900,0
20231120,184600,26024976100,74900,74900,74900,74900,13919
20231120,184500,26024976100,74900,74900,74900,74900,0
20231120,184400,26024976100,74900,74900,74900,74900,0
20231120,184300,26024976100,74900,74900,74900,74900,0
20231120,184200,26024976100,74900,74900,74900,74900,0
20231120,184100,26024976100,74900,74900,74900,74900,0
20231120,184000,26024976100,74900,74900,74900,74900,0
20231120,183900,26024976100,74900,74900,74900,74900,0
20231120,183800,26024976100,74900,74900,74900,74900,0
20231120,183700,26024976100,74900,74900,74900,74900,0
20231120,183600,26024976100,74900,74900,74900,74900,0
20231120,183500,26024976100,74900,74900,74900,74900,0
20231120,183400,26024976100,74900,74900,74900,74900,0
20231120,183300,26024976100,74900,74900,74900,74900,0
20231120,183200,26024976100,74900,74900,74900,74900,0
20231120,183100,26024976100,74900,74900,74900,74900,0
20231120,183000,26024976100,74900,74900,74900,74900,0
20231120,182900,26024976100,74900,74900,74900,74900,0
20231120,182800,26024976100,74900,74900,74900,74900,0
20231120,182700,26024976100,74900,74900,74900,74900,0
20231120,182600,26024976100,74900,74900,74900,74900,0
20231120,182500,26024976100,74900,74900,74900,74900,0
20231120,182400,26024976100,74900,74900,74900,74900,0
20231120,182300,26024976100,74900,74900,74900,74900,0
20231120,182200,26024976100,74900,74900,74900,74900,0
20231120,182100,26024976100,74900,74900,74900,74900,0
20231120,182000,26024976100,74900,74900,74900,74900,0
20231120,181900,26024976100,74900,74900,74900,74900,0
20231120,181800,26024976100,74900,74900,74900,74900,0
20231120,181700,26024976100,74900,74900,74900,74900,0
20231120,181600,26024976100,74900,74900,74900,74900,13919
20231120,181500,26024976100,74900,74900,74900,74900,0
20231120,181400,26024976100,74900,74900,74900,74900,0
20231120,181300,26024976100,74900,74900,74900,74900,0
20231120,181200,26024976100,74900,74900,74900,74900,0
20231120,181100,26024976100,74900,74900,74900,74900,0
20231120,181000,26024976100,74900,74900,74900,74900,0
20231120,180900,26024976100,74900,74900,74900,74900,0
20231120,180800,26024976100,74900,74900,74900,74900,0
20231120,180700,26024976100,74900,74900,74900,74900,0
20231120,180600,26024976100,74900,74900,74900,74900,0
20231120,180500,26024976100,74900,74900,74900,74900,0
20231120,180400,26024976100,74900,74900,74900,74900,0
20231120,180300,26024976100,74900,74900,74900,74900,0
20231120,180200,26024976100,74900,74900,74900,74900,0
20231120,180100,26024976100,74900,74900,74900,74900,0
20231120,180000,26024976100,74900,74900,74900,74900,0
20231120,175900,26024976100,74900,74900,74900,74900,0
20231120,175800,26024976100,74900,74900,74900,74900,0
20231120,175700,26024976100,74900,74900,74900,74900,0
20231120,175600,26024976100,74900,74900,74900,74900,0
20231120,175500,26024976100,74900,74900,74900,74900,0
20231120,175400,26024976100,74900,74900,74900,74900,0
20231120,175300,26024976100,74900,74900,74900,74900,0
20231120,175200,26024976100,74900,74900,74900,74900,0
20231120,175100,26024976100,74900,74900,74900,74900,0
20231120,175000,26024976100,74900,74900,74900,74900,0
20231120,174900,26024976100,74900,74900,74900,74900,0
20231120,174800,26024976100,74900,74900,74900,74900,0
20231120,174700,26024976100,74900,74900,74900,74900,0
20231120,174600,26024976100,74900,74900,74900,74900,13919
20231120,174500,26024976100,74900,74900,74900,74900,0
20231120,174400,26024976100,74900,74900,74900,74900,0
20231120,174300,26024976100,74900,74900,74900,74900,0
20231120,174200,26024976100,74900,74900,74900,74900,0
20231120,174100,26024976100,74900,74900,74900,74900,0
20231120,174000,26024976100,74900,74900,74900,74900,0
20231120,173900,26024976100,74900,74900,74900,74900,0
20231120,173800,26024976100,74900,74900,74900,74900,0
20231120,173700,26024976100,74900,74900,74900,74900,0
20231120,173600,26024976100,74900,74900,74900,74900,0
20231120,173500,26024976100,74900,74900,74900,74900,0
20231120,173400,26024976100,74900,74900,74900,74900,0
20231120,173300,26024976100,74900,74900,74900,74900,0
20231120,173200,26024976100,74900,74900,74900,74900,0
20231120,173100,26024976100,74900,74900,74900,74900,0
20231120,173000,26024976100,74900,74900,74900,74900,0
20231120,172900,26024976100,74900,74900,74900,74900,0
20231120,172800,26024976100,74900,74900,74900,74900,0
20231120,172700,26024976100,74900,74900,74900,74900,0
20231120,172600,26024976100,74900,74900,74900,74900,0
20231120,172500,26024976100,74900,74900,74900,74900,0
20231120,172400,26024976100,74900,74900,74900,74900,0
20231120,172300,26024976100,74900,74900,74900,74900,0
20231120,172200,26024976100,74900,74900,74900,74900,0
20231120,172100,26024976100,74900,74900,74900,74900,0
20231120,172000,26024976100,74900,74900,74900,74900,0
20231120,171900,26024976100,74900,74900,74900,74900,0
20231120,171800,26024976100,74900,74900,74900,74900,0
20231120,171700,26024976100,74900,74900,74900,74900,0
20231120,171600,26024976100,74900,74900,74900,74900,13919
20231120,171500,26024976100,74900,74900,74900,74900,0
20231120,171400,26024976100,74900,74900,74900,74900,0
20231120,171300,26024976100,74900,74900,74900,74900,0
20231120,171200,26024976100,74900,74900,74900,74900,0
20231120,171100,26024976100,74900,74900,74900,74900,0
20231120,171000,26024976100,74900,74900,74900,74900,0
20231120,170900,26024976100,74900,74900,74900,74900,0
20231120,170800,26024976100,74900,74900,74900,74900,0
20231120,170700,26024976100,74900,74900,74900,74900,0
20231120,170600,26024976100,74900,74900,74900,74900,0
20231120,170500,26024976100,74900,74900,74900,74900,0
20231120,170400,26024976100,74900,74900,74900,74900,0
20231120,170300,26024976100,74900,74900,74900,74900,0
20231120,170200,26024976100,74900,74900,74900,74900,0
20231120,170100,26024976100,74900,74900,74900,74900,0
20231120,170000,26024976100,74900,74900,74900,74900,0
20231120,165900,26024976100,74900,74900,74900,74900,0
20231120,165800,26024976100,74900,74900,74900,74900,0
20231120,165700,26024976100,74900,74900,74900,74900,0
20231120,165600,26024976100,74900,74900,74900,74900,0
20231120,165500,26024976100,74900,74900,74900,74900,0
20231120,165400,26024976100,74900,74900,74900,74900,0
20231120,165300,26024976100,74900,74900,74900,74900,0
20231120,165200,26024976100,74900,74900,74900,74900,0
20231120,165100,26024976100,74900,74900,74900,74900,0
20231120,165000,26024976100,74900,74900,74900,74900,0
20231120,164900,26024976100,74900,74900,74900,74900,0
20231120,164800,26024976100,74900,74900,74900,74900,0
20231120,164700,26024976100,74900,74900,74900,74900,0
20231120,164600,26024976100,74900,74900,74900,74900,13919
20231120,164500,26024976100,74900,74900,74900,74900,0
20231120,164400,26024976100,74900,74900,74900,74900,0
20231120,164300,26024976100,74900,74900,74900,74900,0
20231120,164200,26024976100,74900,74900,74900,74900,0
20231120,164100,26024976100,74900,74900,74900,74900,0
20231120,164000,26024976100,74900,74900,74900,74900,0
20231120,163900,26024976100,74900,74900,74900,74900,0
20231120,163800,26024976100,74900,74900,74900,74900,0
20231120,163700,26024976100,74900,74900,74900,74900,0
20231120,163600,26024976100,74900,74900,74900,74900,0
20231120,163500,26024976100,74900,74900,74900,74900,0
20231120,163400,26024976100,74900,74900,74900,74900,0
20231120,163300,26024976100,74900,74900,74900,74900,0
20231120,163200,26024976100,74900,74900,74900,74900,0
20231120,163100,26024976100,74900,74900,74900,74900,0
20231120,163000,26024976100,74900,74900,74900,74900,0
20231120,162900,26024976100,74900,74900,74900,74900,0
20231120,162800,26024976100,74900,74900,74900,74900,0
20231120,162700,26024976100,74900,74900,74900,74900,0
20231120,162600,26024976100,74900,74900,74900,74900,0
20231120,162500,26024976100,74900,74900,74900,74900,0
20231120,162400,26024976100,74900,74900,74900,74900,0
20231120,162300,26024976100,74900,74900,74900,74900,0
20231120,162200,26024976100,74900,74900,74900,74900,0
20231120,162100,26024976100,74900,74900,74900,74900,0
20231120,162000,26024976100,74900,74900,74900,74900,0
20231120,161900,26024976100,74900,74900,74900,74900,0
20231120,161800,26024976100,74900,74900,74900,74900,0
20231120,161700,26024976100,74900,74900,74900,74900,0
20231120,161600,26024976100,74900,74900,74900,74900,13919
20231120,161500,26024976100,74900,74900,74900,74900,0
20231120,161400,26024976100,74900,74900,74900,74900,0
20231120,161300,26024976100,74900,74900,74900,74900,0
20231120,161200,26024976100,74900,74900,74900,74900,0
20231120,161100,26024976100,74900,74900,74900,74900,0
20231120,161000,26024976100,74900,74900,74900,74900,0
20231120,160900,26024976100,74900,74900,74900,74900,0
20231120,160800,26024976100,74900,74900,74900,74900,0
20231120,160700,26024976100,74900,74900,74900,74900,0
20231120,160600,26024976100,74900,74900,74900,74900,0
20231120,160500,26024976100,74900,74900,74900,74900,0
20231120,160400,26024976100,74900,74900,74900,74900,0
20231120,160300,26024976100,74900,74900,74900,74900,0
20231120,160200,26024976100,74900,74900,74900,74900,0
20231120,160100,26024976100,74900,74900,74900,74900,0
20231120,160000,26024976100,74900,74900,74900,74900,0
20231120,155900,26024976100,74900,74900,74900,74900,0
20231120,155800,26024976100,74900,74900,74900,74900,0
20231120,155700,26024976100,74900,74900,74900,74900,0
20231120,155600,26024976100,74900,74900,74900,74900,0
20231120,155500,26024976100,74900,74900,74900,74900,0
20231120,155400,26024976100,74900,74900,74900,74900,0
20231120,155300,26024976100,74900,74900,74900,74900,0
20231120,155200,26024976100,74900,74900,74900,74900,0
20231120,155100,26024976100,74900,74900,74900,74900,0
20231120,155000,26024976100,74900,74900,74900,74900,0
20231120,154900,26024976100,74900,74900,74900,74900,0
20231120,154800,26024976100,74900,74900,74900,74900,0
20231120,154700,26024976100,74900,74900,74900,74900,0
20231120,154600,26024976100,74900,74900,74900,74900,13919
20231120,154500,26024976100,74900,74900,74900,74900,0
20231120,154400,26024976100,74900,74900,74900,74900,0
20231120,154300,26024976100,74900,74900,74900,74900,0
20231120,154200,26024976100,74900,74900,74900,74900,0
20231120,154100,26024976100,74900,74900,74900,74900,0
20231120,154000,26024976100,74900,74900,74900,74900,0
20231120,153900,26024976100,74900,74900,74900,74900,0
20231120,153800,26024976100,74900,74900,74900,74900,0
20231120,153700,26024976100,74900,74900,74900,74900,0
20231120,153600,26024976100,74900,74900,74900,74900,0
20231120,153500,26024976100,74900,74900,74900,74900,0
20231120,153400,26024976100,74900,74900,74900,74900,0
20231120,153300,26024976100,74900,74900,74900,74900,0
20231120,153200,26024976100,74900,74900,74900,74900,0
20231120,153100,26024976100,74900,74900,74900,74900,0
20231120,153000,26024976100,74900,74900,74900,74900,13919
20231120,152900,24982443000,75000,75000,75000,75000,0
20231120,152800,24982443000,75000,75000,75000,75000,0
20231120,152700,24982443000,75000,75000,75000,75000,0
20231120,152600,24982443000,75000,75000,75000,75000,0
20231120,152500,24982443000,75000,75000,75000,75000,0
20231120,152400,24982443000,75000,75000,75000,75000,0
20231120,152300,24982443000,75000,75000,75000,75000,0
20231120,152200,24982443000,75000,75000,75000,75000,0
20231120,152100,24982443000,75000,75000,75000,75000,0
20231120,152000,24982443000,75000,75000,75000,75000,0
20231120,151900,24982443000,75000,74900,75000,74900,1914
20231120,151800,24839027500,75000,75000,75000,74900,819
20231120,151700,24777666300,75000,75000,75000,74900,1009
20231120,151600,24702036700,74900,74900,75000,74900,1406
20231120,151500,24596670100,74900,75000,75000,74900,344
20231120,151400,24570889700,74900,74900,75000,74900,395
20231120,151300,24541287500,75000,74900,75000,74900,814
20231120,151200,24480238300,74900,75000,75000,74900,253
20231120,151100,24461269800,74900,74900,75000,74900,67
20231120,151000,24456251200,74900,75000,75000,74900,590
20231120,150900,24412010700,75000,74900,75000,74900,56
20231120,150800,24407815300,75000,74900,75000,74900,1184
20231120,150700,24319055800,74900,75000,75100,74900,2346
20231120,150600,24143008200,75100,75000,75100,74900,10794
20231120,150500,23333488800,74900,74900,74900,74900,46
20231120,150400,23330043400,74900,74900,75000,74900,1202
20231120,150300,23239924200,74900,74900,75000,74900,495
20231120,150200,23202848600,75000,74900,75000,74900,246
20231120,150100,23184422200,74900,74900,75000,74900,872
20231120,150000,23119109300,75000,74900,75000,74900,1400
20231120,145900,23014179700,74900,74900,74900,74900,449
20231120,145800,22980549600,74900,74900,75000,74900,1960
20231120,145700,22833698700,74900,74900,74900,74900,394
20231120,145600,22804188100,74900,74900,75000,74800,1412
20231120,145500,22698427300,74900,74900,75000,74900,771
20231120,145400,22640629900,74900,74900,75000,74900,1094
20231120,145300,22558667300,75000,75000,75000,74900,635
20231120,145200,22511070200,74900,74900,75000,74800,1702
20231120,145100,22383503200,74900,75000,75000,74900,698
20231120,145000,22331190400,74900,74900,75000,74900,659
20231120,144900,22281802600,75000,74800,75000,74800,1459
20231120,144800,22172449000,74900,75000,75000,74800,905
20231120,144700,22104667800,74900,74900,75000,74900,817
20231120,144600,22043443300,74900,74900,75000,74900,1297
20231120,144500,21946208700,74900,75000,75000,74900,967
20231120,144400,21873740100,75000,74900,75000,74800,1059
20231120,144300,21794412900,74900,74900,75000,74900,1082
20231120,144200,21713295000,74900,74900,75000,74900,891
20231120,144100,21646533300,75000,74900,75000,74900,856
20231120,144000,21582384500,74900,74900,75000,74900,1778
20231120,143900,21449135900,74900,74900,75000,74900,1130
20231120,143800,21364473200,75000,75000,75000,74900,566
20231120,143700,21322039500,74900,74900,75000,74900,1012
20231120,143600,21246165400,74900,74900,75000,74900,850
20231120,143500,21182460600,74900,74900,75000,74900,1024
20231120,143400,21105706000,74900,74900,75000,74900,1040
20231120,143300,21027735700,74900,75000,75000,74900,777
20231120,143200,20969495900,75000,75000,75000,74900,867
20231120,143100,20904491200,75000,75000,75000,74900,791
20231120,143000,20845194700,75000,74900,75000,74900,1635
20231120,142900,20722615500,75000,74900,75000,74900,1114
20231120,142800,20639138800,75000,75000,75000,74900,884
20231120,142700,20572842300,75000,75000,75000,74900,588
20231120,142600,20528764900,75000,75000,75000,74900,563
20231120,142500,20486566400,75000,74900,75000,74900,934
20231120,142400,20416531500,75000,74900,75000,74900,816
20231120,142300,20355356500,75000,74900,75000,74900,1208
20231120,142200,20264845100,75000,74900,75000,74900,2682
20231120,142100,20063880700,75000,74900,75000,74900,1047
20231120,142000,19985382700,74900,74900,75000,74900,175
20231120,141900,19972266900,74900,75000,75000,74900,990
20231120,141800,19898053100,74900,74900,75000,74900,682
20231120,141700,19846960000,75000,74900,75000,74900,3224
20231120,141600,19605226300,74900,75000,75000,74900,897
20231120,141500,19537982600,74900,75000,75000,74900,205
20231120,141400,19522608300,74900,75000,75000,74900,413
20231120,141300,19491646100,75000,74900,75000,74800,952
20231120,141200,19420283100,74800,74900,75000,74800,874
20231120,141100,19354821300,74800,75000,75000,74700,1025
20231120,141000,19278088500,74900,74900,75000,74800,1203
20231120,140900,19187974600,74900,74900,74900,74800,2346
20231120,140800,19012284000,74800,74800,74900,74800,552
20231120,140700,18970965900,74900,74800,74900,74800,928
20231120,140600,18901487500,74800,74800,74900,74800,1350
20231120,140500,18800493500,74900,74900,74900,74800,241
20231120,140400,18782446400,74900,74900,74900,74800,749
20231120,140300,18726352400,74900,74900,75000,74800,484
20231120,140200,18690126400,74900,74800,75000,74800,375
20231120,140100,18662037400,74900,74900,75000,74800,734
20231120,140000,18607046600,74800,74900,74900,74800,1351
20231120,135900,18505876400,74900,74900,74900,74800,308
20231120,135800,18482814600,74800,75000,75000,74800,1619
20231120,135700,18361543300,75000,75000,75000,74900,171
20231120,135600,18348718500,74900,74900,75000,74800,2267
20231120,135500,18178925000,74800,74900,74900,74800,555
20231120,135400,18137381200,74900,74800,74900,74800,1102
20231120,135300,18054890700,74900,74800,74900,74800,650
20231120,135200,18006253900,74900,74800,74900,74800,799
20231120,135100,17946417800,74800,74900,74900,74800,359
20231120,135000,17919548200,74900,74900,74900,74800,549
20231120,134900,17878449400,74800,74800,74900,74800,745
20231120,134800,17822659500,74900,74800,74900,74600,342
20231120,134700,17797087800,74800,74900,74900,74600,4682
20231120,134600,17446944100,74800,74900,74900,74800,2500
20231120,134500,17259882700,74800,74900,74900,74800,587
20231120,134400,17215935100,74900,74800,74900,74800,516
20231120,134300,17177306500,74800,74800,74900,74800,1128
20231120,134200,17092858100,74800,74900,74900,74800,390
20231120,134100,17063662300,74900,74900,74900,74800,776
20231120,134000,17005569100,74800,74800,74900,74800,2245
20231120,133900,16837465900,74900,74900,74900,74800,1183
20231120,133800,16748936200,74800,74800,74900,74800,392
20231120,133700,16719590000,74900,74900,74900,74800,1258
20231120,133600,16625398900,74800,74800,74900,74800,563
20231120,133500,16583257100,74900,74800,74900,74800,911
20231120,133400,16515078000,74800,74800,74900,74800,1033
20231120,133300,16437753100,74900,74900,74900,74800,1130
20231120,133200,16353136200,74800,74900,74900,74800,866
20231120,133100,16288326200,74900,74800,74900,74800,1219
20231120,133000,16197060600,74900,74800,74900,74800,830
20231120,132900,16134935600,74800,74800,74900,74800,1689
20231120,132800,16008554700,74800,74900,74900,74800,495
20231120,132700,15971488100,74800,74800,74900,74800,1179
20231120,132600,15883217900,74900,74800,74900,74800,624
20231120,132500,15836501500,74800,74800,74900,74700,1314
20231120,132400,15738192100,74800,74800,74800,74700,1220
20231120,132300,15646974600,74800,74800,74800,74700,618
20231120,132200,15600767700,74800,74800,74800,74700,1228
20231120,132100,15508966800,74800,74800,74800,74700,712
20231120,132000,15455723800,74700,74700,74800,74700,584
20231120,131900,15412073400,74800,74700,74900,74700,1057
20231120,131800,15332962300,74700,74900,74900,74700,774
20231120,131700,15275042000,74900,74800,74900,74700,566
20231120,131600,15232696900,74700,74800,74900,74700,1412
20231120,131500,15127089800,74800,74800,74900,74800,554
20231120,131400,15085612800,74800,74800,74900,74800,682
20231120,131300,15034572700,74800,74900,74900,74700,1093
20231120,131200,14952768800,74900,74800,74900,74800,441
20231120,131100,14919760200,74800,74700,74900,74700,613
20231120,131000,14873876200,74900,74800,74900,74700,996
20231120,130900,14799336100,74800,74800,74800,74700,1171
20231120,130800,14711765000,74800,74800,74900,74700,812
20231120,130700,14651026000,74800,74800,74900,74800,1523
20231120,130600,14537011700,74900,74900,74900,74800,749
20231120,130500,14480943600,74800,74800,74900,74800,787
20231120,130400,14422043000,74900,74800,74900,74700,1671
20231120,130300,14297024600,74800,74800,74900,74800,1657
20231120,130200,14173041100,74800,74800,74900,74800,950
20231120,130100,14101893400,74800,74800,74900,74800,937
20231120,130000,14031751200,74800,74800,74900,74700,4526
20231120,125900,13693207900,74800,74700,74800,74700,1776
20231120,125800,13560405000,74800,74800,74800,74700,731
20231120,125700,13505734000,74800,74700,74800,74600,2895
20231120,125600,13289467200,74600,74700,74700,74500,798
20231120,125500,13229882400,74600,74500,74700,74500,552
20231120,125400,13188671600,74600,74600,74700,74600,596
20231120,125300,13144177800,74600,74600,74700,74500,597
20231120,125200,13099611700,74600,74600,74700,74500,1242
20231120,125100,13006869700,74600,74500,74600,74400,2335
20231120,125000,12832769200,74600,74600,74600,74500,500
20231120,124900,12795478600,74600,74700,74700,74500,1052
20231120,124800,12716989400,74700,74600,74700,74600,542
20231120,124700,12676512500,74700,74600,74700,74500,811
20231120,124600,12616006100,74600,74500,74600,74500,1171
20231120,124500,12528678800,74600,74500,74600,74500,745
20231120,124400,12473137400,74500,74600,74600,74500,477
20231120,124300,12437564500,74500,74500,74600,74500,1368
20231120,124200,12335549000,74500,74600,74600,74500,703
20231120,124100,12283133000,74600,74600,74600,74500,1349
20231120,124000,12182585300,74500,74600,74600,74500,1540
20231120,123900,12067707900,74600,74500,74600,74400,5441
20231120,123800,11662311100,74400,74500,74500,74400,891
20231120,123700,11595955900,74400,74400,74500,74400,699
20231120,123600,11543901600,74400,74400,74500,74400,1615
20231120,123500,11423695600,74400,74400,74500,74400,279
20231120,123400,11402924000,74400,74400,74500,74400,807
20231120,123300,11342820300,74400,74400,74500,74400,351
20231120,123200,11316703200,74500,74400,74500,74400,189
20231120,123100,11302629100,74500,74400,74500,74400,908
20231120,123000,11235021300,74400,74400,74500,74400,210
20231120,122900,11219386800,74400,74400,74500,74400,93
20231120,122800,11212464700,74400,74400,74500,74400,447
20231120,122700,11179188400,74500,74400,74500,74400,626
20231120,122600,11132567300,74400,74400,74400,74300,319
20231120,122500,11108838900,74400,74400,74500,74400,565
20231120,122400,11066756000,74500,74500,74500,74400,373
20231120,122300,11038985700,74400,74300,74400,74300,908
20231120,122200,10971472700,74400,74300,74400,74300,626
20231120,122100,10924914200,74300,74300,74400,74300,127
20231120,122000,10915475500,74300,74400,74400,74300,310
20231120,121900,10892435200,74300,74300,74400,74300,550
20231120,121800,10851526000,74400,74300,74400,74300,300
20231120,121700,10829233300,74400,74300,74400,74300,141
20231120,121600,10818754300,74400,74300,74400,74300,82
20231120,121500,10812654600,74300,74400,74400,74300,569
20231120,121400,10770365300,74400,74300,74400,74300,601
20231120,121300,10725661900,74300,74300,74400,74200,351
20231120,121200,10699583400,74300,74300,74400,74300,1147
20231120,121100,10614314100,74300,74400,74400,74300,185
20231120,121000,10600566000,74300,74300,74400,74300,706
20231120,120900,10548066200,74300,74300,74400,74300,196
20231120,120800,10533496600,74300,74400,74400,74300,624
20231120,120700,10487095600,74400,74300,74400,74300,2082
20231120,120600,10332292200,74300,74300,74400,74300,147
20231120,120500,10321367300,74400,74300,74400,74300,300
20231120,120400,10299066900,74300,74300,74400,74300,619
20231120,120300,10253024300,74300,74300,74400,74300,186
20231120,120200,10239200900,74300,74400,74400,74300,180
20231120,120100,10225822700,74300,74300,74400,74300,189
20231120,120000,10211776300,74400,74300,74400,74300,323
20231120,115900,10187770700,74300,74300,74400,74300,545
20231120,115800,10147230300,74300,74300,74400,74300,610
20231120,115700,10101860300,74300,74300,74400,74200,408
20231120,115600,10071552500,74300,74300,74300,74200,430
20231120,115500,10039605800,74200,74300,74400,74200,677
20231120,115400,9989284500,74300,74300,74300,74200,491
20231120,115300,9952813100,74300,74300,74400,74300,133
20231120,115200,9942928600,74300,74300,74400,74200,2696
20231120,115100,9742582000,74400,74400,74400,74300,216
20231120,115000,9726524700,74400,74200,74400,74200,890
20231120,114900,9660404300,74300,74400,74400,74200,1011
20231120,114800,9585251100,74400,74200,74400,74200,722
20231120,114700,9531546400,74300,74300,74400,74300,857
20231120,114600,9467871100,74300,74300,74400,74300,726
20231120,114500,9413871900,74400,74300,74400,74300,91
20231120,114400,9407107700,74300,74400,74400,74300,346
20231120,114300,9381393600,74300,74300,74300,74300,38
20231120,114200,9378570200,74400,74300,74400,74300,517
20231120,114100,9340150200,74300,74200,74300,74200,172
20231120,114000,9327384100,74200,74200,74300,74200,601
20231120,113900,9282736600,74200,74300,74300,74200,346
20231120,113800,9257048600,74200,74200,74300,74200,127
20231120,113700,9247612900,74200,74300,74400,74200,1284
20231120,113600,9152215800,74300,74300,74400,74200,136
20231120,113500,9142113900,74400,74300,74400,74300,325
20231120,113400,9117952100,74300,74200,74300,74200,767
20231120,113300,9060990600,74200,74200,74300,74200,384
20231120,113200,9032492100,74200,74200,74300,74200,228
20231120,113100,9015571900,74300,74300,74300,74200,710
20231120,113000,8962828900,74200,74400,74400,74200,95
20231120,112900,8955769000,74300,74200,74400,74200,350
20231120,112800,8929777100,74300,74200,74300,74200,708
20231120,112700,8877176700,74300,74300,74300,74200,143
20231120,112600,8866560600,74300,74200,74300,74200,374
20231120,112500,8838778600,74300,74300,74300,74200,729
20231120,112400,8784617300,74200,74300,74300,74200,267
20231120,112300,8764805200,74300,74200,74300,74200,245
20231120,112200,8746608400,74200,74200,74300,74200,658
20231120,112100,8697734500,74200,74300,74300,74200,331
20231120,112000,8673171200,74300,74200,74300,74200,250
20231120,111900,8654613900,74300,74200,74300,74200,888
20231120,111800,8588675900,74200,74200,74300,74200,453
20231120,111700,8555059400,74200,74300,74300,74200,122
20231120,111600,8546002800,74300,74300,74300,74200,822
20231120,111500,8484946700,74200,74200,74300,74200,124
20231120,111400,8475741800,74200,74200,74300,74200,422
20231120,111300,8444415700,74300,74200,74300,74200,677
20231120,111200,8394132800,74200,74200,74300,74200,200
20231120,111100,8379288000,74300,74200,74300,74200,487
20231120,111000,8343151600,74300,74200,74300,74200,686
20231120,110900,8292199800,74200,74200,74300,74200,247
20231120,110800,8273869800,74200,74200,74300,74200,182
20231120,110700,8260355000,74300,74300,74300,74200,505
20231120,110600,8222836900,74200,74300,74300,74200,322
20231120,110500,8198932200,74300,74200,74300,74200,216
20231120,110400,8182888400,74200,74300,74400,74200,886
20231120,110300,8117018300,74300,74300,74300,74200,250
20231120,110200,8098464200,74300,74300,74300,74200,162
20231120,110100,8086439800,74200,74300,74400,74200,698
20231120,110000,8034582300,74300,74300,74400,74300,543
20231120,105900,7994234700,74300,74200,74300,74200,237
20231120,105800,7976634800,74400,74200,74400,74100,1450
20231120,105700,7869047500,74200,74300,74300,74200,458
20231120,105600,7835063300,74300,74200,74300,74200,234
20231120,105500,7817696800,74200,74200,74300,74200,312
20231120,105400,7794523300,74200,74300,74300,74200,186
20231120,105300,7780707800,74300,74300,74400,74100,453
20231120,105200,7747062300,74300,74100,74400,74100,542
20231120,105100,7706794500,74100,74200,74300,74100,324
20231120,105000,7682749700,74200,74200,74300,74200,274
20231120,104900,7662415500,74200,74100,74300,74100,670
20231120,104800,7612659900,74100,74100,74200,74100,330
20231120,104700,7588205300,74200,74300,74300,74200,764
20231120,104600,7531491400,74200,74200,74300,74200,232
20231120,104500,7514274200,74200,74200,74300,74200,811
20231120,104400,7454061300,74300,74300,74300,74200,230
20231120,104300,7436984400,74300,74200,74300,74200,134
20231120,104200,7427032700,74300,74300,74300,74200,598
20231120,104100,7382624500,74200,74300,74400,74200,925
20231120,104000,7313883000,74300,74300,74400,74300,1666
20231120,103900,7190054500,74300,74300,74400,74300,210
20231120,103800,7174450200,74300,74400,74400,74300,272
20231120,103700,7154227900,74300,74300,74400,74300,688
20231120,103600,7103062200,74300,74300,74400,74300,70
20231120,103500,7097857800,74300,74300,74400,74300,129
20231120,103400,7088273000,74400,74300,74400,74300,155
20231120,103300,7076751300,74300,74300,74400,74300,355
20231120,103200,7050372200,74300,74200,74300,74200,552
20231120,103100,7009361600,74200,74300,74400,74200,663
20231120,103000,6960108900,74300,74300,74400,74200,202
20231120,102900,6945101200,74300,74300,74400,74300,169
20231120,102800,6932544100,74300,74400,74400,74300,648
20231120,102700,6884350400,74300,74300,74400,74300,776
20231120,102600,6826635600,74300,74400,74400,74300,999
20231120,102500,6752408800,74400,74400,74400,74300,284
20231120,102400,6731296300,74300,74300,74400,74300,199
20231120,102300,6716503500,74400,74300,74400,74300,508
20231120,102200,6678709100,74300,74300,74400,74300,1103
20231120,102100,6596662600,74400,74300,74400,74300,131
20231120,102000,6586919800,74300,74300,74400,74300,293
20231120,101900,6565141600,74400,74300,74400,74300,218
20231120,101800,6548940800,74300,74300,74400,74300,1585
20231120,101700,6431166100,74400,74300,74400,74300,327
20231120,101600,6406845600,74400,74400,74400,74300,1209
20231120,101500,6316897700,74400,74300,74400,74300,607
20231120,101400,6271742200,74400,74400,74400,74300,1081
20231120,101300,6191316100,74300,74400,74400,74300,654
20231120,101200,6142661200,74400,74400,74400,74300,137
20231120,101100,6132477600,74400,74400,74400,74300,181
20231120,101000,6119018400,74400,74400,74400,74400,34
20231120,100900,6116488800,74300,74400,74400,74300,501
20231120,100800,6079247300,74300,74400,74400,74300,208
20231120,100700,6063777400,74400,74300,74400,74300,248
20231120,100600,6045342000,74300,74400,74400,74300,494
20231120,100500,6008631000,74400,74400,74400,74300,467
20231120,100400,5973890700,74400,74400,74400,74300,696
20231120,100300,5922110200,74300,74300,74400,74300,217
20231120,100200,5905979900,74300,74300,74400,74300,4037
20231120,100100,5606013100,74200,74200,74300,74100,1018
20231120,100000,5530505700,74300,74300,74300,74100,396
20231120,095900,5501088800,74300,74300,74300,74100,1287
20231120,095800,5405585500,74200,74200,74300,74200,269
20231120,095700,5385622600,74300,74100,74300,74100,1328
20231120,095600,5287082000,74100,74100,74300,74000,4554
20231120,095500,4949467600,74000,74100,74100,74000,883
20231120,095400,4884077200,74100,74000,74100,73900,552
20231120,095300,4843229000,74100,74000,74100,74000,632
20231120,095200,4796418100,74000,73900,74100,73900,766
20231120,095100,4739749300,74000,74000,74200,73900,618
20231120,095000,4693994000,74000,74100,74200,74000,1485
20231120,094900,4584050600,74100,74100,74200,74100,626
20231120,094800,4537630100,74200,74100,74200,74000,694
20231120,094700,4486190100,74100,74100,74100,74000,922
20231120,094600,4417939900,74000,74100,74200,74000,994
20231120,094500,4344241500,74100,74100,74200,74000,1343
20231120,094400,4244780400,74200,74200,74300,74000,3873
20231120,094300,3957709200,74100,74200,74300,74100,696
20231120,094200,3906067400,74200,74300,74300,74200,1558
20231120,094100,3790426100,74300,74200,74300,74200,1109
20231120,094000,3708060900,74200,74200,74300,74200,437
20231120,093900,3675599700,74200,74300,74300,74200,744
20231120,093800,3620377500,74300,74200,74300,74200,203
20231120,093700,3605311400,74300,74300,74300,74200,602
20231120,093600,3560587400,74300,74200,74300,74200,34
20231120,093500,3558063000,74200,74300,74400,74200,1087
20231120,093400,3477294700,74300,74200,74300,74200,219
20231120,093300,3461028300,74200,74300,74400,74200,305
20231120,093200,3438367600,74300,74200,74300,74200,911
20231120,093100,3370700800,74200,74300,74300,74200,627
20231120,093000,3324145900,74300,74200,74300,74200,1294
20231120,092900,3228096500,74300,74400,74400,74200,208
20231120,092800,3212645300,74300,74300,74400,74300,747
20231120,092700,3157122900,74400,74300,74400,74300,1637
20231120,092600,3035463000,74200,74200,74300,74200,404
20231120,092500,3005459100,74300,74300,74300,74200,887
20231120,092400,2939570500,74300,74300,74300,74200,532
20231120,092300,2900045300,74200,74200,74300,74200,383
20231120,092200,2871621100,74200,74200,74200,74100,1173
20231120,092100,2784592600,74100,74000,74100,74000,1955
20231120,092000,2639817700,74000,73900,74000,73900,929
20231120,091900,2571120700,73900,74000,74000,73900,869
20231120,091800,2506889000,73900,74000,74000,73900,1054
20231120,091700,2428938700,74000,74000,74000,73900,391
20231120,091600,2400004900,74000,74000,74100,73900,425
20231120,091500,2368573300,74000,74100,74100,74000,3911
20231120,091400,2078892800,74100,74200,74200,74100,1097
20231120,091300,1997548700,74100,74200,74200,74100,1366
20231120,091200,1896268500,74200,74300,74300,74200,836
20231120,091100,1834236200,74200,74300,74300,74200,199
20231120,091000,1819455300,74300,74400,74400,74300,720
20231120,090900,1765958700,74300,74200,74400,74100,4588
20231120,090800,1425348900,74200,74100,74200,74100,680
20231120,090700,1374938000,74100,74200,74200,74100,456
20231120,090600,1341126100,74200,74200,74200,74200,1341
20231120,090500,1241623900,74200,74100,74300,74100,2461
20231120,090400,1059013300,74100,74300,74300,74100,828
20231120,090300,997617600,74300,73900,74300,73800,4296
20231120,090200,679239700,73800,73800,73900,73700,1713
20231120,090100,552779800,73900,74000,74100,73800,4489
20231120,090000,220889200,74100,74100,74100,74000,2678