KissMeData/105560/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,195600,49837426400,54100,54100,54100,54100,153415
20231121,195500,49837426400,54100,54100,54100,54100,0
20231121,195400,49837426400,54100,54100,54100,54100,0
20231121,195300,49837426400,54100,54100,54100,54100,0
20231121,195200,49837426400,54100,54100,54100,54100,0
20231121,195100,49837426400,54100,54100,54100,54100,0
20231121,195000,49837426400,54100,54100,54100,54100,0
20231121,194900,49837426400,54100,54100,54100,54100,0
20231121,194800,49837426400,54100,54100,54100,54100,0
20231121,194700,49837426400,54100,54100,54100,54100,0
20231121,194600,49837426400,54100,54100,54100,54100,0
20231121,194500,49837426400,54100,54100,54100,54100,0
20231121,194400,49837426400,54100,54100,54100,54100,0
20231121,194300,49837426400,54100,54100,54100,54100,0
20231121,194200,49837426400,54100,54100,54100,54100,0
20231121,194100,49837426400,54100,54100,54100,54100,0
20231121,194000,49837426400,54100,54100,54100,54100,0
20231121,193900,49837426400,54100,54100,54100,54100,0
20231121,193800,49837426400,54100,54100,54100,54100,0
20231121,193700,49837426400,54100,54100,54100,54100,0
20231121,193600,49837426400,54100,54100,54100,54100,0
20231121,193500,49837426400,54100,54100,54100,54100,0
20231121,193400,49837426400,54100,54100,54100,54100,0
20231121,193300,49837426400,54100,54100,54100,54100,0
20231121,193200,49837426400,54100,54100,54100,54100,0
20231121,193100,49837426400,54100,54100,54100,54100,0
20231121,193000,49837426400,54100,54100,54100,54100,0
20231121,192900,49837426400,54100,54100,54100,54100,0
20231121,192800,49837426400,54100,54100,54100,54100,0
20231121,192700,49837426400,54100,54100,54100,54100,0
20231121,192600,49837426400,54100,54100,54100,54100,153415
20231121,192500,49837426400,54100,54100,54100,54100,0
20231121,192400,49837426400,54100,54100,54100,54100,0
20231121,192300,49837426400,54100,54100,54100,54100,0
20231121,192200,49837426400,54100,54100,54100,54100,0
20231121,192100,49837426400,54100,54100,54100,54100,0
20231121,192000,49837426400,54100,54100,54100,54100,0
20231121,191900,49837426400,54100,54100,54100,54100,0
20231121,191800,49837426400,54100,54100,54100,54100,0
20231121,191700,49837426400,54100,54100,54100,54100,0
20231121,191600,49837426400,54100,54100,54100,54100,0
20231121,191500,49837426400,54100,54100,54100,54100,0
20231121,191400,49837426400,54100,54100,54100,54100,0
20231121,191300,49837426400,54100,54100,54100,54100,0
20231121,191200,49837426400,54100,54100,54100,54100,0
20231121,191100,49837426400,54100,54100,54100,54100,0
20231121,191000,49837426400,54100,54100,54100,54100,0
20231121,190900,49837426400,54100,54100,54100,54100,0
20231121,190800,49837426400,54100,54100,54100,54100,0
20231121,190700,49837426400,54100,54100,54100,54100,0
20231121,190600,49837426400,54100,54100,54100,54100,0
20231121,190500,49837426400,54100,54100,54100,54100,0
20231121,190400,49837426400,54100,54100,54100,54100,0
20231121,190300,49837426400,54100,54100,54100,54100,0
20231121,190200,49837426400,54100,54100,54100,54100,0
20231121,190100,49837426400,54100,54100,54100,54100,0
20231121,190000,49837426400,54100,54100,54100,54100,0
20231121,185900,49837426400,54100,54100,54100,54100,0
20231121,185800,49837426400,54100,54100,54100,54100,0
20231121,185700,49837426400,54100,54100,54100,54100,0
20231121,185600,49837426400,54100,54100,54100,54100,153415
20231121,185500,49837426400,54100,54100,54100,54100,0
20231121,185400,49837426400,54100,54100,54100,54100,0
20231121,185300,49837426400,54100,54100,54100,54100,0
20231121,185200,49837426400,54100,54100,54100,54100,0
20231121,185100,49837426400,54100,54100,54100,54100,0
20231121,185000,49837426400,54100,54100,54100,54100,0
20231121,184900,49837426400,54100,54100,54100,54100,0
20231121,184800,49837426400,54100,54100,54100,54100,0
20231121,184700,49837426400,54100,54100,54100,54100,0
20231121,184600,49837426400,54100,54100,54100,54100,0
20231121,184500,49837426400,54100,54100,54100,54100,0
20231121,184400,49837426400,54100,54100,54100,54100,0
20231121,184300,49837426400,54100,54100,54100,54100,0
20231121,184200,49837426400,54100,54100,54100,54100,0
20231121,184100,49837426400,54100,54100,54100,54100,0
20231121,184000,49837426400,54100,54100,54100,54100,0
20231121,183900,49837426400,54100,54100,54100,54100,0
20231121,183800,49837426400,54100,54100,54100,54100,0
20231121,183700,49837426400,54100,54100,54100,54100,0
20231121,183600,49837426400,54100,54100,54100,54100,0
20231121,183500,49837426400,54100,54100,54100,54100,0
20231121,183400,49837426400,54100,54100,54100,54100,0
20231121,183300,49837426400,54100,54100,54100,54100,0
20231121,183200,49837426400,54100,54100,54100,54100,0
20231121,183100,49837426400,54100,54100,54100,54100,0
20231121,183000,49837426400,54100,54100,54100,54100,0
20231121,182900,49837426400,54100,54100,54100,54100,0
20231121,182800,49837426400,54100,54100,54100,54100,0
20231121,182700,49837426400,54100,54100,54100,54100,0
20231121,182600,49837426400,54100,54100,54100,54100,153415
20231121,182500,49837426400,54100,54100,54100,54100,0
20231121,182400,49837426400,54100,54100,54100,54100,0
20231121,182300,49837426400,54100,54100,54100,54100,0
20231121,182200,49837426400,54100,54100,54100,54100,0
20231121,182100,49837426400,54100,54100,54100,54100,0
20231121,182000,49837426400,54100,54100,54100,54100,0
20231121,181900,49837426400,54100,54100,54100,54100,0
20231121,181800,49837426400,54100,54100,54100,54100,0
20231121,181700,49837426400,54100,54100,54100,54100,0
20231121,181600,49837426400,54100,54100,54100,54100,0
20231121,181500,49837426400,54100,54100,54100,54100,0
20231121,181400,49837426400,54100,54100,54100,54100,0
20231121,181300,49837426400,54100,54100,54100,54100,0
20231121,181200,49837426400,54100,54100,54100,54100,0
20231121,181100,49837426400,54100,54100,54100,54100,0
20231121,181000,49837426400,54100,54100,54100,54100,0
20231121,180900,49837426400,54100,54100,54100,54100,0
20231121,180800,49837426400,54100,54100,54100,54100,0
20231121,180700,49837426400,54100,54100,54100,54100,0
20231121,180600,49837426400,54100,54100,54100,54100,0
20231121,180500,49837426400,54100,54100,54100,54100,0
20231121,180400,49837426400,54100,54100,54100,54100,0
20231121,180300,49837426400,54100,54100,54100,54100,0
20231121,180200,49837426400,54100,54100,54100,54100,0
20231121,180100,49837426400,54100,54100,54100,54100,0
20231121,180000,49837426400,54100,54100,54100,54100,0
20231121,175900,49837426400,54100,54100,54100,54100,0
20231121,175800,49837426400,54100,54100,54100,54100,0
20231121,175700,49837426400,54100,54100,54100,54100,0
20231121,175600,49837426400,54100,54100,54100,54100,153415
20231121,175500,49837426400,54100,54100,54100,54100,0
20231121,175400,49837426400,54100,54100,54100,54100,0
20231121,175300,49837426400,54100,54100,54100,54100,0
20231121,175200,49837426400,54100,54100,54100,54100,0
20231121,175100,49837426400,54100,54100,54100,54100,0
20231121,175000,49837426400,54100,54100,54100,54100,0
20231121,174900,49837426400,54100,54100,54100,54100,0
20231121,174800,49837426400,54100,54100,54100,54100,0
20231121,174700,49837426400,54100,54100,54100,54100,0
20231121,174600,49837426400,54100,54100,54100,54100,0
20231121,174500,49837426400,54100,54100,54100,54100,0
20231121,174400,49837426400,54100,54100,54100,54100,0
20231121,174300,49837426400,54100,54100,54100,54100,0
20231121,174200,49837426400,54100,54100,54100,54100,0
20231121,174100,49837426400,54100,54100,54100,54100,0
20231121,174000,49837426400,54100,54100,54100,54100,0
20231121,173900,49837426400,54100,54100,54100,54100,0
20231121,173800,49837426400,54100,54100,54100,54100,0
20231121,173700,49837426400,54100,54100,54100,54100,0
20231121,173600,49837426400,54100,54100,54100,54100,0
20231121,173500,49837426400,54100,54100,54100,54100,0
20231121,173400,49837426400,54100,54100,54100,54100,0
20231121,173300,49837426400,54100,54100,54100,54100,0
20231121,173200,49837426400,54100,54100,54100,54100,0
20231121,173100,49837426400,54100,54100,54100,54100,0
20231121,173000,49837426400,54100,54100,54100,54100,0
20231121,172900,49837426400,54100,54100,54100,54100,0
20231121,172800,49837426400,54100,54100,54100,54100,0
20231121,172700,49837426400,54100,54100,54100,54100,0
20231121,172600,49837426400,54100,54100,54100,54100,153415
20231121,172500,49837426400,54100,54100,54100,54100,0
20231121,172400,49837426400,54100,54100,54100,54100,0
20231121,172300,49837426400,54100,54100,54100,54100,0
20231121,172200,49837426400,54100,54100,54100,54100,0
20231121,172100,49837426400,54100,54100,54100,54100,0
20231121,172000,49837426400,54100,54100,54100,54100,0
20231121,171900,49837426400,54100,54100,54100,54100,0
20231121,171800,49837426400,54100,54100,54100,54100,0
20231121,171700,49837426400,54100,54100,54100,54100,0
20231121,171600,49837426400,54100,54100,54100,54100,0
20231121,171500,49837426400,54100,54100,54100,54100,0
20231121,171400,49837426400,54100,54100,54100,54100,0
20231121,171300,49837426400,54100,54100,54100,54100,0
20231121,171200,49837426400,54100,54100,54100,54100,0
20231121,171100,49837426400,54100,54100,54100,54100,0
20231121,171000,49837426400,54100,54100,54100,54100,0
20231121,170900,49837426400,54100,54100,54100,54100,0
20231121,170800,49837426400,54100,54100,54100,54100,0
20231121,170700,49837426400,54100,54100,54100,54100,0
20231121,170600,49837426400,54100,54100,54100,54100,0
20231121,170500,49837426400,54100,54100,54100,54100,0
20231121,170400,49837426400,54100,54100,54100,54100,0
20231121,170300,49837426400,54100,54100,54100,54100,0
20231121,170200,49837426400,54100,54100,54100,54100,0
20231121,170100,49837426400,54100,54100,54100,54100,0
20231121,170000,49837426400,54100,54100,54100,54100,0
20231121,165900,49837426400,54100,54100,54100,54100,0
20231121,165800,49837426400,54100,54100,54100,54100,0
20231121,165700,49837426400,54100,54100,54100,54100,0
20231121,165600,49837426400,54100,54100,54100,54100,153415
20231121,165500,49837426400,54100,54100,54100,54100,0
20231121,165400,49837426400,54100,54100,54100,54100,0
20231121,165300,49837426400,54100,54100,54100,54100,0
20231121,165200,49837426400,54100,54100,54100,54100,0
20231121,165100,49837426400,54100,54100,54100,54100,0
20231121,165000,49837426400,54100,54100,54100,54100,0
20231121,164900,49837426400,54100,54100,54100,54100,0
20231121,164800,49837426400,54100,54100,54100,54100,0
20231121,164700,49837426400,54100,54100,54100,54100,0
20231121,164600,49837426400,54100,54100,54100,54100,0
20231121,164500,49837426400,54100,54100,54100,54100,0
20231121,164400,49837426400,54100,54100,54100,54100,0
20231121,164300,49837426400,54100,54100,54100,54100,0
20231121,164200,49837426400,54100,54100,54100,54100,0
20231121,164100,49837426400,54100,54100,54100,54100,0
20231121,164000,49837426400,54100,54100,54100,54100,0
20231121,163900,49837426400,54100,54100,54100,54100,0
20231121,163800,49837426400,54100,54100,54100,54100,0
20231121,163700,49837426400,54100,54100,54100,54100,0
20231121,163600,49837426400,54100,54100,54100,54100,0
20231121,163500,49837426400,54100,54100,54100,54100,0
20231121,163400,49837426400,54100,54100,54100,54100,0
20231121,163300,49837426400,54100,54100,54100,54100,0
20231121,163200,49837426400,54100,54100,54100,54100,0
20231121,163100,49837426400,54100,54100,54100,54100,0
20231121,163000,49837426400,54100,54100,54100,54100,0
20231121,162900,49837426400,54100,54100,54100,54100,0
20231121,162800,49837426400,54100,54100,54100,54100,0
20231121,162700,49837426400,54100,54100,54100,54100,0
20231121,162600,49837426400,54100,54100,54100,54100,153415
20231121,162500,49837426400,54100,54100,54100,54100,0
20231121,162400,49837426400,54100,54100,54100,54100,0
20231121,162300,49837426400,54100,54100,54100,54100,0
20231121,162200,49837426400,54100,54100,54100,54100,0
20231121,162100,49837426400,54100,54100,54100,54100,0
20231121,162000,49837426400,54100,54100,54100,54100,0
20231121,161900,49837426400,54100,54100,54100,54100,0
20231121,161800,49837426400,54100,54100,54100,54100,0
20231121,161700,49837426400,54100,54100,54100,54100,0
20231121,161600,49837426400,54100,54100,54100,54100,0
20231121,161500,49837426400,54100,54100,54100,54100,0
20231121,161400,49837426400,54100,54100,54100,54100,0
20231121,161300,49837426400,54100,54100,54100,54100,0
20231121,161200,49837426400,54100,54100,54100,54100,0
20231121,161100,49837426400,54100,54100,54100,54100,0
20231121,161000,49837426400,54100,54100,54100,54100,0
20231121,160900,49837426400,54100,54100,54100,54100,0
20231121,160800,49837426400,54100,54100,54100,54100,0
20231121,160700,49837426400,54100,54100,54100,54100,0
20231121,160600,49837426400,54100,54100,54100,54100,0
20231121,160500,49837426400,54100,54100,54100,54100,0
20231121,160400,49837426400,54100,54100,54100,54100,0
20231121,160300,49837426400,54100,54100,54100,54100,0
20231121,160200,49837426400,54100,54100,54100,54100,0
20231121,160100,49837426400,54100,54100,54100,54100,0
20231121,160000,49837426400,54100,54100,54100,54100,0
20231121,155900,49837426400,54100,54100,54100,54100,0
20231121,155800,49837426400,54100,54100,54100,54100,0
20231121,155700,49837426400,54100,54100,54100,54100,0
20231121,155600,49837426400,54100,54100,54100,54100,153415
20231121,155500,49837426400,54100,54100,54100,54100,0
20231121,155400,49837426400,54100,54100,54100,54100,0
20231121,155300,49837426400,54100,54100,54100,54100,0
20231121,155200,49837426400,54100,54100,54100,54100,0
20231121,155100,49837426400,54100,54100,54100,54100,0
20231121,155000,49837426400,54100,54100,54100,54100,0
20231121,154900,49837426400,54100,54100,54100,54100,0
20231121,154800,49837426400,54100,54100,54100,54100,0
20231121,154700,49837426400,54100,54100,54100,54100,0
20231121,154600,49837426400,54100,54100,54100,54100,0
20231121,154500,49837426400,54100,54100,54100,54100,0
20231121,154400,49837426400,54100,54100,54100,54100,0
20231121,154300,49837426400,54100,54100,54100,54100,0
20231121,154200,49837426400,54100,54100,54100,54100,0
20231121,154100,49837426400,54100,54100,54100,54100,0
20231121,154000,49837426400,54100,54100,54100,54100,0
20231121,153900,49837426400,54100,54100,54100,54100,0
20231121,153800,49837426400,54100,54100,54100,54100,0
20231121,153700,49837426400,54100,54100,54100,54100,0
20231121,153600,49837426400,54100,54100,54100,54100,0
20231121,153500,49837426400,54100,54100,54100,54100,0
20231121,153400,49837426400,54100,54100,54100,54100,0
20231121,153300,49837426400,54100,54100,54100,54100,0
20231121,153200,49837426400,54100,54100,54100,54100,0
20231121,153100,49837426400,54100,54100,54100,54100,0
20231121,153000,49837426400,54100,54100,54100,54100,153415
20231121,152900,41537674900,54000,54000,54000,54000,0
20231121,152800,41537674900,54000,54000,54000,54000,0
20231121,152700,41537674900,54000,54000,54000,54000,0
20231121,152600,41537674900,54000,54000,54000,54000,0
20231121,152500,41537674900,54000,54000,54000,54000,0
20231121,152400,41537674900,54000,54000,54000,54000,0
20231121,152300,41537674900,54000,54000,54000,54000,0
20231121,152200,41537674900,54000,54000,54000,54000,0
20231121,152100,41537674900,54000,54000,54000,54000,0
20231121,152000,41537674900,54000,54000,54000,54000,0
20231121,151900,41537674900,54000,54100,54200,54000,5593
20231121,151800,41235109100,54100,54100,54300,54100,1323
20231121,151700,41163460700,54300,54100,54300,54100,2616
20231121,151600,41021742700,54100,54000,54200,54000,5445
20231121,151500,40727172200,54000,54000,54100,54000,1675
20231121,151400,40636690200,54100,54000,54100,54000,2177
20231121,151300,40519098400,54100,54100,54100,54000,2123
20231121,151200,40404434100,54000,54000,54100,54000,1017
20231121,151100,40349492600,54000,54000,54100,54000,552
20231121,151000,40319673800,54000,54100,54100,54000,984
20231121,150900,40266526800,54000,54000,54100,54000,13392
20231121,150800,39543263000,54000,54000,54100,54000,1600
20231121,150700,39456857600,54000,54000,54100,54000,1289
20231121,150600,39387246700,54000,54000,54100,54000,2214
20231121,150500,39267673300,54000,54000,54100,54000,2416
20231121,150400,39137206500,54000,54000,54100,54000,1487
20231121,150300,39056907600,54000,54000,54100,54000,1900
20231121,150200,38954306000,54000,54000,54100,54000,2980
20231121,150100,38793318600,54000,54000,54100,54000,2883
20231121,150000,38637633900,54000,54000,54100,54000,1977
20231121,145900,38530873400,54100,54000,54100,54000,1624
20231121,145800,38443169500,54000,54000,54100,54000,819
20231121,145700,38398931200,54000,54000,54100,54000,826
20231121,145600,38354317600,54100,54000,54100,54000,1042
20231121,145500,38298047000,54000,54000,54100,54000,937
20231121,145400,38247447000,54000,54000,54100,54000,3316
20231121,145300,38068382400,54000,54000,54100,54000,961
20231121,145200,38016479900,54000,54000,54100,54000,7475
20231121,145100,37612555300,54000,54100,54100,53900,21485
20231121,145000,36451791200,54100,54100,54200,54100,3757
20231121,144900,36248453500,54100,54100,54200,54100,3065
20231121,144800,36082630200,54200,54100,54200,54100,1851
20231121,144700,35982478100,54100,54100,54200,54100,2925
20231121,144600,35824107700,54100,54100,54200,54100,2583
20231121,144500,35684298500,54100,54100,54200,54100,1112
20231121,144400,35624133100,54100,54100,54200,54100,1812
20231121,144300,35526092600,54100,54100,54200,54100,1205
20231121,144200,35460885100,54100,54100,54200,54100,620
20231121,144100,35427336700,54100,54100,54200,54100,787
20231121,144000,35384735300,54100,54100,54200,54100,1143
20231121,143900,35322887100,54100,54100,54200,54100,897
20231121,143800,35274344200,54100,54100,54200,54100,1195
20231121,143700,35209613000,54200,54100,54200,54100,772
20231121,143600,35167840400,54200,54100,54200,54100,1270
20231121,143500,35099116400,54100,54200,54200,54100,684
20231121,143400,35062102900,54100,54100,54200,54100,642
20231121,143300,35027365600,54100,54100,54200,54100,1301
20231121,143200,34956965400,54100,54100,54200,54100,658
20231121,143100,34921359400,54100,54100,54200,54100,658
20231121,143000,34885749600,54100,54100,54200,54100,1483
20231121,142900,34805460500,54200,54300,54300,54100,14206
20231121,142800,34035450300,54300,54200,54300,54200,844
20231121,142700,33989696400,54200,54200,54300,54200,556
20231121,142600,33959557000,54300,54200,54300,54200,1113
20231121,142500,33899219300,54200,54200,54300,54200,610
20231121,142400,33866150500,54200,54200,54300,54200,395
20231121,142300,33844738400,54200,54200,54300,54200,1457
20231121,142200,33765756200,54200,54200,54300,54200,494
20231121,142100,33738976700,54200,54200,54300,54200,493
20231121,142000,33712250300,54200,54200,54300,54200,502
20231121,141900,33685039100,54200,54200,54300,54100,8267
20231121,141800,33236982700,54300,54200,54300,54200,4068
20231121,141700,33016492000,54200,54300,54300,54200,371
20231121,141600,32996380900,54200,54200,54300,54200,1797
20231121,141500,32898982000,54300,54200,54300,54200,516
20231121,141400,32871007500,54200,54200,54300,54200,1345
20231121,141300,32798107400,54300,54200,54300,54200,512
20231121,141200,32770355000,54200,54200,54300,54200,418
20231121,141100,32747693900,54200,54300,54300,54200,1465
20231121,141000,32668281700,54200,54200,54300,54200,921
20231121,140900,32618342400,54200,54300,54300,54200,6941
20231121,140800,32241571000,54300,54300,54400,54300,777
20231121,140700,32199368700,54300,54400,54400,54300,5902
20231121,140600,31878878400,54300,54300,54400,54300,1105
20231121,140500,31818836700,54300,54300,54400,54300,603
20231121,140400,31786055100,54300,54300,54400,54300,502
20231121,140300,31758762100,54300,54300,54400,54300,1039
20231121,140200,31702291500,54400,54300,54400,54300,751
20231121,140100,31661471300,54400,54400,54400,54300,1507
20231121,140000,31579506900,54400,54400,54400,54300,962
20231121,135900,31527233100,54400,54400,54400,54300,532
20231121,135800,31498311800,54400,54300,54400,54300,1208
20231121,135700,31432637800,54300,54400,54400,54300,622
20231121,135600,31398815000,54300,54300,54400,54300,1542
20231121,135500,31315056200,54400,54300,54400,54300,557
20231121,135400,31284798400,54400,54300,54400,54300,915
20231121,135300,31235102100,54300,54400,54400,54300,713
20231121,135200,31196378800,54300,54400,54400,54300,541
20231121,135100,31166997900,54300,54300,54400,54300,3170
20231121,135000,30994730300,54300,54300,54400,54300,715
20231121,134900,30955889500,54400,54300,54400,54300,613
20231121,134800,30922574000,54300,54300,54400,54300,556
20231121,134700,30892344300,54300,54400,54400,54300,1607
20231121,134600,30804972300,54400,54300,54400,54300,929
20231121,134500,30754491600,54300,54400,54400,54300,571
20231121,134400,30723437800,54400,54400,54400,54300,1366
20231121,134300,30649152500,54400,54400,54400,54300,717
20231121,134200,30610197500,54300,54300,54400,54300,986
20231121,134100,30556578800,54300,54300,54400,54300,292
20231121,134000,30540708200,54400,54300,54400,54300,723
20231121,133900,30501443000,54400,54400,54400,54300,411
20231121,133800,30479108300,54300,54400,54400,54300,293
20231121,133700,30463183900,54300,54300,54400,54300,313
20231121,133600,30446185100,54300,54300,54400,54300,943
20231121,133500,30394977700,54300,54300,54500,54300,14758
20231121,133400,29592283200,54300,54400,54400,54300,249
20231121,133300,29578746400,54300,54300,54400,54300,1275
20231121,133200,29509508300,54400,54400,54400,54300,624
20231121,133100,29475607200,54300,54300,54400,54300,185
20231121,133000,29465559600,54300,54300,54400,54300,620
20231121,132900,29431889600,54300,54300,54400,54300,1029
20231121,132800,29376013200,54400,54400,54400,54300,468
20231121,132700,29350591500,54300,54400,54400,54300,1346
20231121,132600,29277490200,54300,54400,54400,54300,860
20231121,132500,29230791600,54300,54300,54400,54300,435
20231121,132400,29207159300,54300,54400,54400,54300,1001
20231121,132300,29152802400,54400,54300,54400,54300,1400
20231121,132200,29076692300,54400,54300,54400,54300,973
20231121,132100,29023857200,54400,54300,54400,54300,995
20231121,132000,28969764300,54400,54300,54400,54300,2110
20231121,131900,28855170000,54300,54300,54400,54300,2791
20231121,131800,28703617300,54300,54300,54400,54300,1248
20231121,131700,28635842200,54400,54300,54400,54300,1069
20231121,131600,28577715000,54300,54300,54400,54300,1885
20231121,131500,28475279200,54300,54400,54400,54300,399
20231121,131400,28453602900,54300,54300,54400,54300,1076
20231121,131300,28395076600,54300,54300,54400,54300,535
20231121,131200,28366023900,54300,54400,54400,54300,3168
20231121,131100,28193958900,54300,54200,54400,54200,6201
20231121,131000,27857238700,54200,54300,54300,54200,745
20231121,130900,27816836900,54200,54200,54300,54200,1691
20231121,130800,27725095900,54200,54200,54300,54200,169
20231121,130700,27715935200,54200,54200,54300,54200,962
20231121,130600,27663790200,54200,54300,54300,54200,1579
20231121,130500,27578204000,54200,54300,54300,54200,5349
20231121,130400,27288224100,54300,54300,54300,54200,460
20231121,130300,27263269500,54300,54200,54300,54200,523
20231121,130200,27234914400,54300,54200,54300,54200,781
20231121,130100,27192528600,54200,54200,54300,54200,448
20231121,130000,27168244400,54300,54200,54300,54200,1187
20231121,125900,27103821800,54200,54300,54300,54200,971
20231121,125800,27051166900,54300,54300,54300,54200,1730
20231121,125700,26957276800,54300,54300,54300,54200,325
20231121,125600,26939643300,54300,54300,54300,54200,782
20231121,125500,26897231000,54300,54200,54300,54200,899
20231121,125400,26848434600,54300,54300,54300,54200,312
20231121,125300,26831505100,54300,54300,54300,54200,722
20231121,125200,26792350000,54300,54200,54300,54200,480
20231121,125100,26766307100,54200,54300,54300,54200,807
20231121,125000,26722496900,54300,54300,54300,54200,370
20231121,124900,26702428400,54200,54200,54300,54200,838
20231121,124800,26656994700,54200,54300,54300,54200,282
20231121,124700,26641704000,54300,54300,54300,54200,962
20231121,124600,26589507900,54200,54200,54300,54200,476
20231121,124500,26563704100,54300,54300,54300,54200,318
20231121,124400,26546462300,54200,54300,54300,54200,1265
20231121,124300,26477794100,54300,54200,54300,54200,569
20231121,124200,26446948200,54300,54300,54300,54200,461
20231121,124100,26421953300,54300,54300,54300,54200,789
20231121,124000,26379121000,54300,54300,54400,54200,10773
20231121,123900,25794252800,54400,54400,54400,54300,1310
20231121,123800,25723026000,54400,54400,54400,54300,802
20231121,123700,25679467900,54300,54300,54400,54300,597
20231121,123600,25647040500,54300,54400,54400,54300,827
20231121,123500,25602128400,54400,54400,54400,54300,926
20231121,123400,25551829800,54400,54300,54400,54300,531
20231121,123300,25522979300,54300,54300,54400,54300,775
20231121,123200,25480891700,54300,54300,54400,54300,941
20231121,123100,25429788000,54300,54300,54400,54300,661
20231121,123000,25393862800,54300,54400,54400,54300,1189
20231121,122900,25329192100,54400,54300,54400,54300,784
20231121,122800,25286600500,54300,54400,54400,54300,258
20231121,122700,25272578200,54400,54400,54400,54300,245
20231121,122600,25259256000,54300,54300,54400,54300,889
20231121,122500,25210978800,54300,54400,54400,54300,1192
20231121,122400,25146234200,54400,54300,54400,54300,199
20231121,122300,25135415800,54300,54200,54400,54200,7194
20231121,122200,24744862800,54200,54200,54300,54200,500
20231121,122100,24717745100,54300,54200,54300,54200,214
20231121,122000,24706140800,54300,54300,54300,54200,277
20231121,121900,24691109500,54200,54300,54300,54200,561
20231121,121800,24660692200,54300,54300,54300,54200,395
20231121,121700,24639271200,54200,54300,54300,54200,311
20231121,121600,24622398400,54200,54200,54300,54200,492
20231121,121500,24595727300,54300,54300,54300,54200,475
20231121,121400,24569964600,54200,54200,54300,54200,345
20231121,121300,24551242700,54300,54200,54300,54200,484
20231121,121200,24524997900,54300,54200,54300,54200,158
20231121,121100,24516424600,54200,54200,54300,54200,810
20231121,121000,24472468500,54300,54300,54300,54200,245
20231121,120900,24459170600,54300,54300,54300,54200,561
20231121,120800,24428743400,54200,54200,54300,54200,283
20231121,120700,24413400200,54300,54200,54300,54200,193
20231121,120600,24402933300,54300,54200,54300,54100,7947
20231121,120500,23972253400,54100,54100,54200,54100,295
20231121,120400,23956279600,54200,54100,54200,54100,427
20231121,120300,23933162200,54200,54100,54200,54100,881
20231121,120200,23885482200,54200,54200,54200,54100,192
20231121,120100,23875078800,54100,54100,54200,54100,604
20231121,120000,23842384700,54200,54100,54200,54100,410
20231121,115900,23820184200,54100,54100,54200,54100,1011
20231121,115800,23765477400,54100,54100,54200,54100,512
20231121,115700,23737777900,54100,54200,54200,54100,178
20231121,115600,23728147300,54100,54300,54300,54100,2712
20231121,115500,23581253000,54200,54300,54300,54200,482
20231121,115400,23555114200,54200,54200,54300,54200,1127
20231121,115300,23494030300,54200,54300,54300,54200,192
20231121,115200,23483622800,54300,54300,54300,54200,3941
20231121,115100,23270018800,54200,54300,54300,54200,373
20231121,115000,23249781100,54200,54300,54300,54200,238
20231121,114900,23236872600,54300,54300,54300,54200,518
20231121,114800,23208777800,54200,54100,54200,54100,9213
20231121,114700,22709878500,54000,54100,54100,54000,659
20231121,114600,22674281500,54100,54100,54100,54000,671
20231121,114500,22638034400,54100,54000,54100,54000,626
20231121,114400,22604199200,54000,54100,54100,54000,629
20231121,114300,22570199900,54100,54000,54100,54000,310
20231121,114200,22553451000,54000,54100,54100,54000,467
20231121,114100,22528231200,54100,54100,54100,54000,458
20231121,114000,22503489000,54000,54100,54200,54000,5933
20231121,113900,22182513500,54100,54200,54200,54100,785
20231121,113800,22140029600,54100,54100,54200,54100,1932
20231121,113700,22035439700,54200,54100,54200,54100,633
20231121,113600,22001181900,54100,54100,54200,54100,1361
20231121,113500,21927482100,54100,54200,54200,54100,405
20231121,113400,21905556100,54100,54200,54200,54100,441
20231121,113300,21881682600,54100,54200,54200,54100,209
20231121,113200,21870374400,54200,54200,54200,54100,668
20231121,113100,21834223400,54200,54100,54200,54100,393
20231121,113000,21812958700,54100,54100,54200,54100,642
20231121,112900,21778225100,54200,54100,54200,54100,1706
20231121,112800,21685881900,54100,54100,54200,54100,943
20231121,112700,21634858900,54200,54200,54200,54100,213
20231121,112600,21623320300,54100,54100,54200,54100,431
20231121,112500,21599994600,54100,54100,54200,54000,6942
20231121,112400,21224430200,54000,54100,54100,54000,864
20231121,112300,21177712200,54100,54000,54100,54000,1464
20231121,112200,21098640300,54000,54000,54100,54000,1595
20231121,112100,21012418200,54000,54100,54100,54000,447
20231121,112000,20988275400,54000,54100,54200,54000,9491
20231121,111900,20474962900,54100,54100,54200,54100,1128
20231121,111800,20413922700,54200,54100,54200,54100,601
20231121,111700,20381385100,54100,54100,54200,54100,355
20231121,111600,20362173600,54100,54200,54300,54100,6995
20231121,111500,19983047500,54300,54300,54300,54200,1007
20231121,111400,19928375700,54300,54300,54300,54200,1199
20231121,111300,19863383100,54300,54200,54300,54200,288
20231121,111200,19847752700,54200,54300,54300,54200,642
20231121,111100,19812932300,54300,54300,54300,54200,512
20231121,111000,19785158300,54200,54300,54300,54200,392
20231121,110900,19763883900,54200,54200,54300,54200,1510
20231121,110800,19681925700,54300,54200,54300,54200,1160
20231121,110700,19618951600,54300,54300,54300,54200,435
20231121,110600,19595342400,54300,54200,54300,54200,13295
20231121,110500,18874533800,54200,54200,54200,54100,396
20231121,110400,18853082600,54200,54100,54200,54100,783
20231121,110300,18810683500,54200,54200,54200,54100,775
20231121,110200,18768726300,54100,54200,54200,54100,959
20231121,110100,18716823800,54100,54200,54200,54100,604
20231121,110000,18684121700,54200,54100,54200,54100,716
20231121,105900,18645377300,54200,54200,54200,54100,1220
20231121,105800,18579317300,54200,54100,54200,54100,883
20231121,105700,18531530900,54100,54100,54200,54100,620
20231121,105600,18497974900,54200,54100,54200,54100,655
20231121,105500,18462521800,54200,54100,54200,54100,818
20231121,105400,18418263400,54200,54200,54200,54100,996
20231121,105300,18364362200,54100,54100,54200,54100,819
20231121,105200,18320029900,54100,54100,54200,54100,1557
20231121,105100,18235788800,54100,54200,54200,54100,516
20231121,105000,18207867100,54100,54100,54200,54100,898
20231121,104900,18159274400,54200,54100,54200,54100,1412
20231121,104800,18082828900,54100,54100,54200,54100,468
20231121,104700,18057492800,54200,54200,54200,54100,1576
20231121,104600,17972152500,54100,54200,54200,54100,962
20231121,104500,17920102300,54100,54200,54200,54100,1018
20231121,104400,17865024800,54100,54200,54200,54100,629
20231121,104300,17830994600,54100,54200,54200,54100,791
20231121,104200,17788197100,54100,54200,54200,54100,949
20231121,104100,17736842400,54200,54100,54200,54100,319
20231121,104000,17719574700,54100,54100,54200,54100,2113
20231121,103900,17605159200,54200,54200,54200,54100,1026
20231121,103800,17549630300,54100,54200,54200,54100,1378
20231121,103700,17474999100,54200,54200,54300,54100,984
20231121,103600,17421676400,54200,54200,54300,54200,670
20231121,103500,17385359300,54300,54300,54300,54200,4723
20231121,103400,17129314600,54200,54300,54300,54200,277
20231121,103300,17114295000,54300,54300,54300,54200,563
20231121,103200,17083727800,54300,54200,54300,54200,483
20231121,103100,17057542700,54200,54200,54300,54200,276
20231121,103000,17042581400,54300,54200,54300,54200,850
20231121,102900,16996508700,54200,54200,54400,54100,23816
20231121,102800,15704304500,54100,54100,54200,54100,753
20231121,102700,15663562200,54200,54200,54200,54100,431
20231121,102600,15640238500,54100,54100,54200,54100,1576
20231121,102500,15554904300,54100,54200,54200,54100,554
20231121,102400,15524923400,54100,54100,54200,54100,528
20231121,102300,15496351700,54100,54200,54300,54100,3019
20231121,102200,15332740700,54300,54200,54300,54200,473
20231121,102100,15307088000,54200,54300,54300,54200,1113
20231121,102000,15246688100,54200,54300,54300,54200,327
20231121,101900,15228951700,54300,54200,54300,54200,1252
20231121,101800,15161002900,54300,54200,54300,54200,104
20231121,101700,15155359700,54300,54300,54300,54200,1133
20231121,101600,15093860200,54300,54200,54300,54200,251
20231121,101500,15080242800,54200,54300,54300,54200,576
20231121,101400,15049017100,54300,54200,54300,54100,4456
20231121,101300,14807482800,54200,54200,54200,54100,2945
20231121,101200,14647874000,54300,54400,54400,54200,2651
20231121,101100,14503954900,54300,54400,54400,54300,283
20231121,101000,14488573500,54400,54400,54500,54300,12725
20231121,100900,13796396400,54400,54300,54400,54300,2959
20231121,100800,13635460900,54400,54300,54400,54200,9501
20231121,100700,13119306400,54300,54300,54300,54200,1192
20231121,100600,13054603600,54300,54300,54300,54200,405
20231121,100500,13032619100,54300,54200,54300,54200,811
20231121,100400,12988639300,54200,54300,54300,54200,1045
20231121,100300,12931906800,54300,54100,54300,54000,7760
20231121,100200,12511773400,54100,54000,54100,54000,8947
20231121,100100,12028347700,53900,54000,54100,53900,4184
20231121,100000,11802462500,54000,54100,54200,54000,3216
20231121,095900,11628526400,54100,54100,54200,54100,1024
20231121,095800,11573124500,54100,54300,54300,54100,7319
20231121,095700,11176602000,54300,54300,54300,54200,428
20231121,095600,11153388500,54300,54300,54300,54200,413
20231121,095500,11130975300,54300,54300,54300,54200,434
20231121,095400,11107436500,54300,54200,54300,54200,697
20231121,095300,11069634100,54300,54300,54300,54200,1139
20231121,095200,11007794000,54300,54300,54300,54200,1255
20231121,095100,10939691600,54200,54200,54300,54200,3072
20231121,095000,10772888800,54200,54200,54300,54200,866
20231121,094900,10725948600,54200,54300,54400,54200,1982
20231121,094800,10618336000,54300,54300,54400,54300,9369
20231121,094700,10109510200,54300,54200,54400,54200,2015
20231121,094600,10000103900,54300,54100,54300,54000,20685
20231121,094500,8878575400,54100,54100,54100,54000,725
20231121,094400,8839400800,54000,54100,54100,54000,819
20231121,094300,8795108600,54100,54100,54100,54000,688
20231121,094200,8757904600,54100,54100,54100,54000,663
20231121,094100,8722060300,54000,54100,54100,54000,826
20231121,094000,8677389900,54100,54000,54100,54000,897
20231121,093900,8628880600,54100,54100,54100,54000,1130
20231121,093800,8567758900,54100,54000,54100,53900,8875
20231121,093700,8088471200,53900,54000,54000,53900,1268
20231121,093600,8020036700,53900,54000,54000,53900,345
20231121,093500,8001425600,54000,53900,54000,53900,598
20231121,093400,7969192600,54000,54000,54000,53900,1184
20231121,093300,7905357800,53900,53900,54000,53900,4245
20231121,093200,7676499900,53900,53900,53900,53800,341
20231121,093100,7658142600,53800,53900,53900,53800,2134
20231121,093000,7543301700,53800,53900,53900,53800,1438
20231121,092900,7465839600,53800,53800,53900,53700,1791
20231121,092800,7369491500,53800,53800,53900,53700,2271
20231121,092700,7247332600,53800,53800,53900,53800,684
20231121,092600,7210533000,53900,53800,53900,53700,2617
20231121,092500,7069760700,53800,53800,53800,53700,2102
20231121,092400,6956689400,53900,53900,53900,53800,2080
20231121,092300,6844780700,53800,53800,53900,53800,774
20231121,092200,6803104100,53900,53900,53900,53700,417
20231121,092100,6780679500,53800,53800,53900,53700,4629
20231121,092000,6531649100,53900,53900,53900,53700,10562
20231121,091900,5963471400,53800,53900,53900,53800,2394
20231121,091800,5834587300,53900,53900,53900,53800,514
20231121,091700,5806901500,53800,53900,54000,53800,13141
20231121,091600,5098807100,53900,54000,54000,53900,1429
20231121,091500,5021686400,53900,53900,54000,53900,543
20231121,091400,4992374100,54000,54000,54100,53900,5129
20231121,091300,4715338100,54000,53900,54000,53900,1507
20231121,091200,4634059600,53900,53900,54000,53900,3116
20231121,091100,4465871400,53900,53900,54000,53900,902
20231121,091000,4417200400,53900,53900,54000,53900,1126
20231121,090900,4356417600,54000,54000,54000,53900,2962
20231121,090800,4196528700,54000,54000,54000,53900,955
20231121,090700,4144970500,54000,53900,54000,53900,2234
20231121,090600,4024371200,53900,53900,54000,53900,1858
20231121,090500,3924062700,53900,53900,54000,53900,751
20231121,090400,3883540600,53900,54000,54000,53800,18229
20231121,090300,2900535200,54100,54100,54100,54000,2140
20231121,090200,2784855600,54100,54100,54200,54000,4871
20231121,090100,2521431600,54000,53700,54100,53700,6058
20231121,090000,2194780400,53700,53700,53900,53600,40868