KissMeData/036620/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,191800,2080074000,3770,3770,3770,3770,18419
20231124,191700,2080074000,3770,3770,3770,3770,0
20231124,191600,2080074000,3770,3770,3770,3770,0
20231124,191500,2080074000,3770,3770,3770,3770,0
20231124,191400,2080074000,3770,3770,3770,3770,0
20231124,191300,2080074000,3770,3770,3770,3770,0
20231124,191200,2080074000,3770,3770,3770,3770,0
20231124,191100,2080074000,3770,3770,3770,3770,0
20231124,191000,2080074000,3770,3770,3770,3770,0
20231124,190900,2080074000,3770,3770,3770,3770,0
20231124,190800,2080074000,3770,3770,3770,3770,0
20231124,190700,2080074000,3770,3770,3770,3770,0
20231124,190600,2080074000,3770,3770,3770,3770,0
20231124,190500,2080074000,3770,3770,3770,3770,0
20231124,190400,2080074000,3770,3770,3770,3770,0
20231124,190300,2080074000,3770,3770,3770,3770,0
20231124,190200,2080074000,3770,3770,3770,3770,0
20231124,190100,2080074000,3770,3770,3770,3770,0
20231124,190000,2080074000,3770,3770,3770,3770,0
20231124,185900,2080074000,3770,3770,3770,3770,0
20231124,185800,2080074000,3770,3770,3770,3770,0
20231124,185700,2080074000,3770,3770,3770,3770,0
20231124,185600,2080074000,3770,3770,3770,3770,0
20231124,185500,2080074000,3770,3770,3770,3770,0
20231124,185400,2080074000,3770,3770,3770,3770,0
20231124,185300,2080074000,3770,3770,3770,3770,0
20231124,185200,2080074000,3770,3770,3770,3770,0
20231124,185100,2080074000,3770,3770,3770,3770,0
20231124,185000,2080074000,3770,3770,3770,3770,0
20231124,184900,2080074000,3770,3770,3770,3770,0
20231124,184800,2080074000,3770,3770,3770,3770,18419
20231124,184700,2080074000,3770,3770,3770,3770,0
20231124,184600,2080074000,3770,3770,3770,3770,0
20231124,184500,2080074000,3770,3770,3770,3770,0
20231124,184400,2080074000,3770,3770,3770,3770,0
20231124,184300,2080074000,3770,3770,3770,3770,0
20231124,184200,2080074000,3770,3770,3770,3770,0
20231124,184100,2080074000,3770,3770,3770,3770,0
20231124,184000,2080074000,3770,3770,3770,3770,0
20231124,183900,2080074000,3770,3770,3770,3770,0
20231124,183800,2080074000,3770,3770,3770,3770,0
20231124,183700,2080074000,3770,3770,3770,3770,0
20231124,183600,2080074000,3770,3770,3770,3770,0
20231124,183500,2080074000,3770,3770,3770,3770,0
20231124,183400,2080074000,3770,3770,3770,3770,0
20231124,183300,2080074000,3770,3770,3770,3770,0
20231124,183200,2080074000,3770,3770,3770,3770,0
20231124,183100,2080074000,3770,3770,3770,3770,0
20231124,183000,2080074000,3770,3770,3770,3770,0
20231124,182900,2080074000,3770,3770,3770,3770,0
20231124,182800,2080074000,3770,3770,3770,3770,0
20231124,182700,2080074000,3770,3770,3770,3770,0
20231124,182600,2080074000,3770,3770,3770,3770,0
20231124,182500,2080074000,3770,3770,3770,3770,0
20231124,182400,2080074000,3770,3770,3770,3770,0
20231124,182300,2080074000,3770,3770,3770,3770,0
20231124,182200,2080074000,3770,3770,3770,3770,0
20231124,182100,2080074000,3770,3770,3770,3770,0
20231124,182000,2080074000,3770,3770,3770,3770,0
20231124,181900,2080074000,3770,3770,3770,3770,0
20231124,181800,2080074000,3770,3770,3770,3770,18419
20231124,181700,2080074000,3770,3770,3770,3770,0
20231124,181600,2080074000,3770,3770,3770,3770,0
20231124,181500,2080074000,3770,3770,3770,3770,0
20231124,181400,2080074000,3770,3770,3770,3770,0
20231124,181300,2080074000,3770,3770,3770,3770,0
20231124,181200,2080074000,3770,3770,3770,3770,0
20231124,181100,2080074000,3770,3770,3770,3770,0
20231124,181000,2080074000,3770,3770,3770,3770,0
20231124,180900,2080074000,3770,3770,3770,3770,0
20231124,180800,2080074000,3770,3770,3770,3770,0
20231124,180700,2080074000,3770,3770,3770,3770,0
20231124,180600,2080074000,3770,3770,3770,3770,0
20231124,180500,2080074000,3770,3770,3770,3770,0
20231124,180400,2080074000,3770,3770,3770,3770,0
20231124,180300,2080074000,3770,3770,3770,3770,0
20231124,180200,2080074000,3770,3770,3770,3770,0
20231124,180100,2080074000,3770,3770,3770,3770,0
20231124,180000,2080074000,3770,3770,3770,3770,0
20231124,175900,2080074000,3770,3770,3770,3770,0
20231124,175800,2080074000,3770,3770,3770,3770,0
20231124,175700,2080074000,3770,3770,3770,3770,0
20231124,175600,2080074000,3770,3770,3770,3770,0
20231124,175500,2080074000,3770,3770,3770,3770,0
20231124,175400,2080074000,3770,3770,3770,3770,0
20231124,175300,2080074000,3770,3770,3770,3770,0
20231124,175200,2080074000,3770,3770,3770,3770,0
20231124,175100,2080074000,3770,3770,3770,3770,0
20231124,175000,2080074000,3770,3770,3770,3770,0
20231124,174900,2080074000,3770,3770,3770,3770,0
20231124,174800,2080074000,3770,3770,3770,3770,18419
20231124,174700,2080074000,3770,3770,3770,3770,0
20231124,174600,2080074000,3770,3770,3770,3770,0
20231124,174500,2080074000,3770,3770,3770,3770,0
20231124,174400,2080074000,3770,3770,3770,3770,0
20231124,174300,2080074000,3770,3770,3770,3770,0
20231124,174200,2080074000,3770,3770,3770,3770,0
20231124,174100,2080074000,3770,3770,3770,3770,0
20231124,174000,2080074000,3770,3770,3770,3770,0
20231124,173900,2080074000,3770,3770,3770,3770,0
20231124,173800,2080074000,3770,3770,3770,3770,0
20231124,173700,2080074000,3770,3770,3770,3770,0
20231124,173600,2080074000,3770,3770,3770,3770,0
20231124,173500,2080074000,3770,3770,3770,3770,0
20231124,173400,2080074000,3770,3770,3770,3770,0
20231124,173300,2080074000,3770,3770,3770,3770,0
20231124,173200,2080074000,3770,3770,3770,3770,0
20231124,173100,2080074000,3770,3770,3770,3770,0
20231124,173000,2080074000,3770,3770,3770,3770,0
20231124,172900,2080074000,3770,3770,3770,3770,0
20231124,172800,2080074000,3770,3770,3770,3770,0
20231124,172700,2080074000,3770,3770,3770,3770,0
20231124,172600,2080074000,3770,3770,3770,3770,0
20231124,172500,2080074000,3770,3770,3770,3770,0
20231124,172400,2080074000,3770,3770,3770,3770,0
20231124,172300,2080074000,3770,3770,3770,3770,0
20231124,172200,2080074000,3770,3770,3770,3770,0
20231124,172100,2080074000,3770,3770,3770,3770,0
20231124,172000,2080074000,3770,3770,3770,3770,0
20231124,171900,2080074000,3770,3770,3770,3770,0
20231124,171800,2080074000,3770,3770,3770,3770,18419
20231124,171700,2080074000,3770,3770,3770,3770,0
20231124,171600,2080074000,3770,3770,3770,3770,0
20231124,171500,2080074000,3770,3770,3770,3770,0
20231124,171400,2080074000,3770,3770,3770,3770,0
20231124,171300,2080074000,3770,3770,3770,3770,0
20231124,171200,2080074000,3770,3770,3770,3770,0
20231124,171100,2080074000,3770,3770,3770,3770,0
20231124,171000,2080074000,3770,3770,3770,3770,0
20231124,170900,2080074000,3770,3770,3770,3770,0
20231124,170800,2080074000,3770,3770,3770,3770,0
20231124,170700,2080074000,3770,3770,3770,3770,0
20231124,170600,2080074000,3770,3770,3770,3770,0
20231124,170500,2080074000,3770,3770,3770,3770,0
20231124,170400,2080074000,3770,3770,3770,3770,0
20231124,170300,2080074000,3770,3770,3770,3770,0
20231124,170200,2080074000,3770,3770,3770,3770,0
20231124,170100,2080074000,3770,3770,3770,3770,0
20231124,170000,2080074000,3770,3770,3770,3770,0
20231124,165900,2080074000,3770,3770,3770,3770,0
20231124,165800,2080074000,3770,3770,3770,3770,0
20231124,165700,2080074000,3770,3770,3770,3770,0
20231124,165600,2080074000,3770,3770,3770,3770,0
20231124,165500,2080074000,3770,3770,3770,3770,0
20231124,165400,2080074000,3770,3770,3770,3770,0
20231124,165300,2080074000,3770,3770,3770,3770,0
20231124,165200,2080074000,3770,3770,3770,3770,0
20231124,165100,2080074000,3770,3770,3770,3770,0
20231124,165000,2080074000,3770,3770,3770,3770,0
20231124,164900,2080074000,3770,3770,3770,3770,0
20231124,164800,2080074000,3770,3770,3770,3770,18419
20231124,164700,2080074000,3770,3770,3770,3770,0
20231124,164600,2080074000,3770,3770,3770,3770,0
20231124,164500,2080074000,3770,3770,3770,3770,0
20231124,164400,2080074000,3770,3770,3770,3770,0
20231124,164300,2080074000,3770,3770,3770,3770,0
20231124,164200,2080074000,3770,3770,3770,3770,0
20231124,164100,2080074000,3770,3770,3770,3770,0
20231124,164000,2080074000,3770,3770,3770,3770,0
20231124,163900,2080074000,3770,3770,3770,3770,0
20231124,163800,2080074000,3770,3770,3770,3770,0
20231124,163700,2080074000,3770,3770,3770,3770,0
20231124,163600,2080074000,3770,3770,3770,3770,0
20231124,163500,2080074000,3770,3770,3770,3770,0
20231124,163400,2080074000,3770,3770,3770,3770,0
20231124,163300,2080074000,3770,3770,3770,3770,0
20231124,163200,2080074000,3770,3770,3770,3770,0
20231124,163100,2080074000,3770,3770,3770,3770,0
20231124,163000,2080074000,3770,3770,3770,3770,0
20231124,162900,2080074000,3770,3770,3770,3770,0
20231124,162800,2080074000,3770,3770,3770,3770,0
20231124,162700,2080074000,3770,3770,3770,3770,0
20231124,162600,2080074000,3770,3770,3770,3770,0
20231124,162500,2080074000,3770,3770,3770,3770,0
20231124,162400,2080074000,3770,3770,3770,3770,0
20231124,162300,2080074000,3770,3770,3770,3770,0
20231124,162200,2080074000,3770,3770,3770,3770,0
20231124,162100,2080074000,3770,3770,3770,3770,0
20231124,162000,2080074000,3770,3770,3770,3770,0
20231124,161900,2080074000,3770,3770,3770,3770,0
20231124,161800,2080074000,3770,3770,3770,3770,18419
20231124,161700,2080074000,3770,3770,3770,3770,0
20231124,161600,2080074000,3770,3770,3770,3770,0
20231124,161500,2080074000,3770,3770,3770,3770,0
20231124,161400,2080074000,3770,3770,3770,3770,0
20231124,161300,2080074000,3770,3770,3770,3770,0
20231124,161200,2080074000,3770,3770,3770,3770,0
20231124,161100,2080074000,3770,3770,3770,3770,0
20231124,161000,2080074000,3770,3770,3770,3770,0
20231124,160900,2080074000,3770,3770,3770,3770,0
20231124,160800,2080074000,3770,3770,3770,3770,0
20231124,160700,2080074000,3770,3770,3770,3770,0
20231124,160600,2080074000,3770,3770,3770,3770,0
20231124,160500,2080074000,3770,3770,3770,3770,0
20231124,160400,2080074000,3770,3770,3770,3770,0
20231124,160300,2080074000,3770,3770,3770,3770,0
20231124,160200,2080074000,3770,3770,3770,3770,0
20231124,160100,2080074000,3770,3770,3770,3770,0
20231124,160000,2080074000,3770,3770,3770,3770,0
20231124,155900,2080074000,3770,3770,3770,3770,0
20231124,155800,2080074000,3770,3770,3770,3770,0
20231124,155700,2080074000,3770,3770,3770,3770,0
20231124,155600,2080074000,3770,3770,3770,3770,0
20231124,155500,2080074000,3770,3770,3770,3770,0
20231124,155400,2080074000,3770,3770,3770,3770,0
20231124,155300,2080074000,3770,3770,3770,3770,0
20231124,155200,2080074000,3770,3770,3770,3770,0
20231124,155100,2080074000,3770,3770,3770,3770,0
20231124,155000,2080074000,3770,3770,3770,3770,0
20231124,154900,2080074000,3770,3770,3770,3770,0
20231124,154800,2080074000,3770,3770,3770,3770,18419
20231124,154700,2080074000,3770,3770,3770,3770,0
20231124,154600,2080074000,3770,3770,3770,3770,0
20231124,154500,2080074000,3770,3770,3770,3770,0
20231124,154400,2080074000,3770,3770,3770,3770,0
20231124,154300,2080074000,3770,3770,3770,3770,0
20231124,154200,2080074000,3770,3770,3770,3770,0
20231124,154100,2080074000,3770,3770,3770,3770,0
20231124,154000,2080074000,3770,3770,3770,3770,0
20231124,153900,2080074000,3770,3770,3770,3770,0
20231124,153800,2080074000,3770,3770,3770,3770,0
20231124,153700,2080074000,3770,3770,3770,3770,0
20231124,153600,2080074000,3770,3770,3770,3770,0
20231124,153500,2080074000,3770,3770,3770,3770,0
20231124,153400,2080074000,3770,3770,3770,3770,0
20231124,153300,2080074000,3770,3770,3770,3770,0
20231124,153200,2080074000,3770,3770,3770,3770,0
20231124,153100,2080074000,3770,3770,3770,3770,0
20231124,153000,2080074000,3770,3770,3770,3770,18419
20231124,152900,2010634370,3755,3755,3755,3755,0
20231124,152800,2010634370,3755,3755,3755,3755,0
20231124,152700,2010634370,3755,3755,3755,3755,0
20231124,152600,2010634370,3755,3755,3755,3755,0
20231124,152500,2010634370,3755,3755,3755,3755,0
20231124,152400,2010634370,3755,3755,3755,3755,0
20231124,152300,2010634370,3755,3755,3755,3755,0
20231124,152200,2010634370,3755,3755,3755,3755,0
20231124,152100,2010634370,3755,3755,3755,3755,0
20231124,152000,2010634370,3755,3755,3755,3755,0
20231124,151900,2010634370,3755,3780,3780,3750,1506
20231124,151800,2004950840,3775,3780,3780,3745,4709
20231124,151700,1987228615,3775,3785,3785,3775,3612
20231124,151600,1973576060,3785,3775,3785,3775,3962
20231124,151500,1958604135,3770,3765,3775,3765,4810
20231124,151400,1940477620,3765,3760,3765,3760,3904
20231124,151300,1925789350,3760,3760,3760,3760,3682
20231124,151200,1911945030,3760,3740,3760,3740,3931
20231124,151100,1897214080,3740,3745,3745,3735,2620
20231124,151000,1887413635,3740,3740,3740,3740,2538
20231124,150900,1877921515,3740,3735,3740,3735,2749
20231124,150800,1867646780,3730,3730,3730,3725,1423
20231124,150700,1862339830,3730,3725,3730,3725,3071
20231124,150600,1850891950,3715,3725,3725,3715,5741
20231124,150500,1829539055,3725,3725,3725,3725,1165
20231124,150400,1825199430,3725,3725,3725,3725,1000
20231124,150300,1821474430,3725,3725,3725,3725,30
20231124,150200,1821362680,3725,3725,3725,3725,100
20231124,150100,1820990180,3725,3725,3725,3725,1000
20231124,150000,1817265180,3725,3720,3725,3720,5104
20231124,145900,1798278295,3720,3720,3720,3720,4
20231124,145800,1798263415,3720,3725,3725,3720,549
20231124,145700,1796220990,3725,3725,3725,3725,873
20231124,145600,1792969065,3725,3730,3730,3725,583
20231124,145500,1790797265,3730,3730,3730,3730,100
20231124,145400,1790424265,3725,3725,3725,3725,1353
20231124,145300,1785384340,3725,3725,3725,3725,3
20231124,145200,1785373165,3730,3725,3730,3725,649
20231124,145100,1782955615,3725,3725,3725,3725,3248
20231124,145000,1770856815,3725,3725,3725,3725,3
20231124,144900,1770845640,3725,3725,3725,3725,1050
20231124,144800,1766934390,3725,3725,3725,3725,2100
20231124,144700,1759111890,3725,3730,3730,3725,7
20231124,144600,1759085805,3725,3725,3725,3725,34
20231124,144500,1758959155,3730,3730,3730,3730,1
20231124,144400,1758955425,3725,3725,3725,3725,4
20231124,144300,1758940525,3725,3725,3725,3725,87
20231124,144200,1758616450,3725,3725,3725,3725,2
20231124,144100,1758609000,3725,3730,3730,3725,6
20231124,144000,1758586625,3730,3730,3730,3730,15
20231124,143900,1758530675,3725,3730,3730,3725,202
20231124,143800,1757777320,3730,3730,3730,3725,7
20231124,143700,1757751215,3730,3730,3730,3730,6
20231124,143600,1757728835,3725,3725,3725,3725,11
20231124,143500,1757687860,3725,3725,3730,3725,32
20231124,143400,1757568655,3725,3725,3725,3725,123
20231124,143300,1757110480,3730,3730,3730,3725,332
20231124,143200,1755872130,3730,3720,3730,3720,4574
20231124,143100,1738842915,3720,3715,3720,3715,8152
20231124,143000,1708526420,3715,3720,3720,3715,3101
20231124,142900,1696990705,3720,3725,3725,3720,387
20231124,142800,1695549135,3725,3720,3725,3720,1101
20231124,142700,1691453365,3720,3720,3725,3720,216
20231124,142600,1690649770,3720,3720,3720,3720,101
20231124,142500,1690274050,3725,3720,3725,3720,2000
20231124,142400,1682824550,3720,3720,3720,3720,2002
20231124,142300,1675377110,3720,3720,3720,3720,2204
20231124,142200,1667178230,3725,3725,3725,3725,2462
20231124,142100,1658007280,3725,3725,3725,3725,2
20231124,142000,1657999830,3725,3725,3725,3725,2
20231124,141900,1657992380,3725,3725,3725,3725,0
20231124,141800,1657992380,3725,3725,3725,3725,52
20231124,141700,1657798680,3725,3725,3725,3725,1
20231124,141600,1657794955,3725,3725,3725,3725,0
20231124,141500,1657794955,3725,3725,3725,3725,2
20231124,141400,1657787505,3725,3725,3730,3725,1603
20231124,141300,1651814080,3730,3730,3730,3730,500
20231124,141200,1649949080,3725,3725,3725,3725,2
20231124,141100,1649941630,3725,3725,3725,3725,2
20231124,141000,1649934180,3725,3725,3725,3725,2
20231124,140900,1649926730,3725,3725,3725,3725,0
20231124,140800,1649926730,3725,3725,3725,3725,1
20231124,140700,1649923005,3730,3725,3730,3725,499
20231124,140600,1648064000,3730,3730,3730,3730,503
20231124,140500,1646187810,3725,3730,3730,3725,651
20231124,140400,1643759585,3720,3720,3720,3720,5
20231124,140300,1643740985,3730,3730,3730,3730,0
20231124,140200,1643740985,3730,3725,3730,3720,467
20231124,140100,1642001085,3725,3720,3725,3720,1093
20231124,140000,1637929670,3725,3725,3725,3725,20
20231124,135900,1637855170,3720,3720,3720,3720,740
20231124,135800,1635102370,3715,3720,3720,3715,163
20231124,135700,1634496015,3720,3720,3720,3720,77
20231124,135600,1634209575,3720,3720,3720,3720,1
20231124,135500,1634205855,3725,3720,3725,3720,105
20231124,135400,1633814740,3720,3720,3720,3720,576
20231124,135300,1631672020,3720,3720,3720,3720,1
20231124,135200,1631668300,3720,3720,3720,3720,121
20231124,135100,1631218180,3720,3720,3720,3720,1
20231124,135000,1631214460,3725,3725,3725,3725,1
20231124,134900,1631210735,3720,3720,3720,3720,212
20231124,134800,1630422095,3730,3720,3730,3720,11
20231124,134700,1630381085,3720,3720,3720,3720,5
20231124,134600,1630362485,3720,3725,3725,3720,78
20231124,134500,1630071945,3725,3720,3725,3720,115
20231124,134400,1629643625,3720,3720,3720,3720,100
20231124,134300,1629271625,3720,3720,3720,3720,140
20231124,134200,1628750825,3725,3720,3725,3720,6002
20231124,134100,1606418395,3720,3720,3720,3720,76
20231124,134000,1606135675,3720,3730,3730,3720,481
20231124,133900,1604343955,3725,3725,3725,3725,54
20231124,133800,1604142805,3725,3725,3725,3725,78
20231124,133700,1603852255,3725,3725,3725,3725,0
20231124,133600,1603852255,3725,3725,3725,3725,1
20231124,133500,1603848530,3730,3730,3730,3730,58
20231124,133400,1603632190,3735,3735,3735,3735,1
20231124,133300,1603628455,3730,3735,3735,3730,3
20231124,133200,1603617255,3730,3730,3730,3730,78
20231124,133100,1603326315,3735,3730,3735,3730,114
20231124,133000,1602901085,3730,3730,3730,3730,80
20231124,132900,1602602685,3730,3730,3730,3730,34
20231124,132800,1602475865,3730,3730,3730,3730,0
20231124,132700,1602475865,3730,3730,3730,3730,79
20231124,132600,1602181195,3730,3730,3730,3730,1
20231124,132500,1602177465,3730,3730,3730,3730,57
20231124,132400,1601964855,3730,3730,3730,3730,556
20231124,132300,1599890975,3730,3730,3735,3725,1265
20231124,132200,1595175195,3725,3730,3730,3725,64
20231124,132100,1594936500,3730,3730,3730,3730,95
20231124,132000,1594582150,3730,3730,3730,3730,5
20231124,131900,1594563500,3730,3730,3730,3730,76
20231124,131800,1594280020,3730,3730,3730,3730,201
20231124,131700,1593530290,3730,3730,3730,3730,5
20231124,131600,1593511640,3730,3730,3730,3730,127
20231124,131500,1593037930,3730,3730,3730,3730,2
20231124,131400,1593030470,3730,3740,3740,3730,217
20231124,131300,1592219030,3740,3740,3740,3730,234
20231124,131200,1591344630,3740,3730,3740,3730,285
20231124,131100,1590278985,3730,3735,3735,3730,97
20231124,131000,1589916750,3735,3740,3740,3735,78
20231124,130900,1589625410,3740,3735,3740,3735,4
20231124,130800,1589610465,3735,3735,3735,3735,76
20231124,130700,1589326605,3740,3730,3745,3730,14954
20231124,130600,1533519520,3725,3720,3725,3720,1167
20231124,130500,1529176460,3725,3720,3725,3720,1678
20231124,130400,1522926290,3720,3720,3720,3720,0
20231124,130300,1522926290,3720,3720,3720,3720,74
20231124,130200,1522651010,3720,3720,3725,3720,2653
20231124,130100,1512773660,3715,3715,3715,3715,0
20231124,130000,1512773660,3715,3715,3715,3715,480
20231124,125900,1510990460,3715,3715,3715,3715,248
20231124,125800,1510069140,3715,3715,3715,3710,219
20231124,125700,1509255855,3715,3715,3715,3715,180
20231124,125600,1508587155,3710,3715,3715,3710,11496
20231124,125500,1465898760,3715,3720,3720,3715,64
20231124,125400,1465660755,3720,3720,3720,3720,315
20231124,125300,1464488955,3720,3725,3725,3720,199
20231124,125200,1463748545,3720,3725,3725,3720,263
20231124,125100,1462769955,3725,3720,3725,3720,412
20231124,125000,1461236590,3725,3725,3730,3720,532
20231124,124900,1459252485,3720,3720,3725,3720,452
20231124,124800,1457570530,3720,3725,3725,3720,382
20231124,124700,1456149215,3720,3725,3725,3720,298
20231124,124600,1455040410,3725,3725,3730,3720,336
20231124,124500,1453790180,3725,3720,3725,3720,116
20231124,124400,1453358240,3725,3725,3725,3720,263
20231124,124300,1452379555,3725,3725,3725,3720,355
20231124,124200,1451057850,3720,3725,3725,3720,280
20231124,124100,1450015935,3725,3720,3725,3720,76
20231124,124000,1449733055,3720,3720,3725,3720,258
20231124,123900,1448773210,3720,3725,3725,3720,271
20231124,123800,1447763895,3725,3725,3730,3725,213
20231124,123700,1446970140,3725,3725,3725,3725,197
20231124,123600,1446236315,3725,3725,3735,3725,326
20231124,123500,1445020455,3725,3725,3730,3725,344
20231124,123400,1443738975,3725,3725,3730,3725,232
20231124,123300,1442874720,3725,3725,3730,3725,65
20231124,123200,1442632570,3725,3725,3730,3725,369
20231124,123100,1441257595,3725,3725,3725,3725,57
20231124,123000,1441045270,3730,3725,3735,3725,186
20231124,122900,1440352235,3730,3725,3730,3725,1291
20231124,122800,1435537365,3725,3725,3735,3725,3029
20231124,122700,1424239180,3725,3720,3725,3720,2196
20231124,122600,1416061035,3720,3725,3725,3720,880
20231124,122500,1412783225,3725,3725,3730,3725,249
20231124,122400,1411855695,3725,3720,3725,3720,305
20231124,122300,1410720040,3720,3715,3720,3715,215
20231124,122200,1409920990,3720,3720,3720,3715,91
20231124,122100,1409582820,3715,3715,3720,3715,424
20231124,122000,1408007045,3715,3725,3725,3715,824
20231124,121900,1404942185,3725,3720,3725,3720,56
20231124,121800,1404733860,3720,3725,3725,3720,353
20231124,121700,1403419565,3725,3725,3730,3725,62
20231124,121600,1403188610,3725,3725,3725,3725,293
20231124,121500,1402097185,3725,3725,3730,3725,235
20231124,121400,1401221760,3725,3725,3730,3725,73
20231124,121300,1400949770,3725,3730,3735,3725,1443
20231124,121200,1395568230,3730,3725,3730,3725,98
20231124,121100,1395203135,3725,3725,3730,3725,227
20231124,121000,1394357465,3725,3730,3730,3725,332
20231124,120900,1393120755,3725,3715,3725,3715,848
20231124,120800,1389963955,3720,3720,3725,3715,1407
20231124,120700,1384729930,3720,3720,3720,3715,204
20231124,120600,1383971060,3720,3710,3720,3710,2827
20231124,120500,1373468900,3710,3715,3715,3710,402
20231124,120400,1371975475,3715,3715,3715,3710,218
20231124,120300,1371165840,3715,3715,3720,3710,1451
20231124,120200,1365775545,3715,3720,3720,3715,313
20231124,120100,1364612690,3720,3715,3720,3715,169
20231124,120000,1363984810,3715,3715,3720,3715,162
20231124,115900,1363382880,3715,3720,3720,3715,355
20231124,115800,1362063665,3720,3715,3720,3715,133
20231124,115700,1361569505,3715,3715,3720,3715,358
20231124,115600,1360239390,3715,3720,3720,3715,95
20231124,115500,1359886330,3720,3715,3720,3715,294
20231124,115400,1358793395,3715,3715,3725,3715,299
20231124,115300,1357681950,3715,3720,3725,3715,1194
20231124,115200,1353240470,3715,3720,3720,3715,259
20231124,115100,1352278245,3720,3725,3725,3715,105
20231124,115000,1351888055,3720,3715,3725,3715,397
20231124,114900,1350411545,3715,3715,3725,3715,354
20231124,114800,1349095485,3720,3720,3720,3715,97
20231124,114700,1348735090,3715,3715,3720,3715,241
20231124,114600,1347839655,3720,3710,3720,3705,697
20231124,114500,1345249560,3710,3710,3715,3705,247
20231124,114400,1344332635,3710,3700,3715,3700,171
20231124,114300,1343698275,3700,3715,3715,3700,325
20231124,114200,1342493565,3715,3710,3715,3710,402
20231124,114100,1341001120,3710,3705,3710,3705,18
20231124,114000,1340934365,3710,3710,3720,3705,860
20231124,113900,1337742750,3705,3705,3705,3705,104
20231124,113800,1337357430,3705,3705,3710,3705,1483
20231124,113700,1331856310,3705,3700,3710,3700,326
20231124,113600,1330648095,3705,3705,3710,3700,209
20231124,113500,1329873775,3705,3705,3715,3700,898
20231124,113400,1326544705,3705,3705,3710,3705,393
20231124,113300,1325088535,3705,3705,3705,3705,216
20231124,113200,1324288255,3705,3705,3705,3705,512
20231124,113100,1322391295,3705,3690,3710,3690,1749
20231124,113000,1315932195,3690,3690,3695,3690,622
20231124,112900,1313634680,3685,3690,3690,3685,398
20231124,112800,1312167620,3690,3695,3695,3690,220
20231124,112700,1311354750,3700,3690,3700,3690,2326
20231124,112600,1302748820,3690,3690,3695,3690,283
20231124,112500,1301704545,3690,3690,3690,3690,191
20231124,112400,1300999755,3695,3685,3695,3685,2860
20231124,112300,1290442850,3685,3690,3690,3685,230
20231124,112200,1289594690,3690,3690,3690,3690,96
20231124,112100,1289240450,3690,3690,3690,3690,701
20231124,112000,1286653760,3690,3690,3690,3690,84
20231124,111900,1286343800,3690,3690,3695,3690,4569
20231124,111800,1269471185,3685,3685,3690,3680,2241
20231124,111700,1261210675,3690,3690,3695,3690,1697
20231124,111600,1254948735,3690,3700,3700,3690,891
20231124,111500,1251655760,3695,3695,3700,3695,185
20231124,111400,1250972085,3695,3695,3700,3695,695
20231124,111300,1248404005,3695,3695,3700,3695,162
20231124,111200,1247805410,3695,3690,3695,3690,2051
20231124,111100,1240236120,3690,3680,3690,3680,2596
20231124,111000,1230670390,3680,3675,3680,3675,990
20231124,110900,1227027590,3675,3670,3680,3670,3535
20231124,110800,1214037190,3665,3680,3680,3665,22460
20231124,110700,1131595100,3680,3680,3680,3680,622
20231124,110600,1129306140,3680,3680,3685,3680,776
20231124,110500,1126450455,3680,3685,3685,3680,707
20231124,110400,1123848675,3685,3680,3685,3680,409
20231124,110300,1122342725,3680,3680,3685,3680,104
20231124,110200,1121959905,3680,3675,3680,3675,593
20231124,110100,1119778980,3680,3675,3680,3675,295
20231124,110000,1118693705,3675,3675,3675,3675,226
20231124,105900,1117863155,3675,3675,3675,3675,495
20231124,105800,1116044030,3675,3680,3685,3675,549
20231124,105700,1114024535,3680,3680,3680,3680,306
20231124,105600,1112898455,3680,3680,3685,3680,324
20231124,105500,1111705385,3680,3685,3685,3680,255
20231124,105400,1110766210,3685,3685,3685,3675,10600
20231124,105300,1071771260,3685,3685,3685,3685,1828
20231124,105200,1065035080,3685,3695,3695,3685,1322
20231124,105100,1060156685,3690,3695,3695,3690,1759
20231124,105000,1053657420,3695,3690,3695,3690,2196
20231124,104900,1045544680,3690,3685,3690,3685,348
20231124,104800,1044260805,3685,3685,3690,3685,948
20231124,104700,1040764425,3685,3685,3690,3685,229
20231124,104600,1039920525,3685,3690,3690,3685,235
20231124,104500,1039054500,3685,3685,3695,3680,3613
20231124,104400,1025740370,3680,3680,3680,3680,286
20231124,104300,1024687890,3680,3680,3680,3680,402
20231124,104200,1023208530,3680,3675,3680,3675,246
20231124,104100,1022303295,3675,3680,3680,3675,578
20231124,104000,1020178130,3675,3675,3680,3675,333
20231124,103900,1018954315,3680,3675,3680,3675,252
20231124,103800,1018028155,3675,3675,3680,3675,331
20231124,103700,1016811225,3675,3670,3680,3670,2899
20231124,103600,1006156375,3670,3670,3670,3670,375
20231124,103500,1004780125,3670,3670,3675,3670,183
20231124,103400,1004108385,3670,3670,3675,3670,702
20231124,103300,1001532040,3670,3670,3675,3670,448
20231124,103200,999886880,3670,3670,3670,3670,1004
20231124,103100,996202200,3675,3675,3675,3675,745
20231124,103000,993464325,3675,3680,3680,3675,65
20231124,102900,993225375,3680,3675,3680,3670,2931
20231124,102800,982441065,3675,3665,3675,3665,4811
20231124,102700,964778840,3665,3670,3670,3665,3964
20231124,102600,950234360,3670,3670,3675,3670,2595
20231124,102500,940706655,3670,3665,3675,3660,5352
20231124,102400,921073140,3660,3670,3675,3660,11299
20231124,102300,879642595,3670,3670,3675,3670,747
20231124,102200,876901090,3670,3675,3675,3670,2385
20231124,102100,868139995,3675,3675,3675,3675,3397
20231124,102000,855656020,3675,3680,3680,3675,5815
20231124,101900,834263750,3680,3680,3680,3680,342
20231124,101800,833005190,3680,3680,3685,3680,583
20231124,101700,830857995,3680,3680,3685,3680,597
20231124,101600,828660380,3685,3690,3690,3680,7116
20231124,101500,802432370,3690,3700,3700,3690,15810
20231124,101400,743969995,3700,3700,3705,3700,1513
20231124,101300,738369895,3700,3700,3705,3700,639
20231124,101200,736004885,3700,3700,3705,3700,481
20231124,101100,734224470,3700,3700,3705,3700,1036
20231124,101000,730390695,3700,3710,3715,3700,23764
20231124,100900,642286270,3715,3715,3715,3710,4653
20231124,100800,625001515,3715,3715,3720,3715,541
20231124,100700,622990685,3715,3715,3720,3715,195
20231124,100600,622266250,3720,3715,3720,3715,425
20231124,100500,620687335,3715,3720,3720,3715,114
20231124,100400,620263795,3715,3715,3720,3715,159
20231124,100300,619673095,3720,3720,3720,3715,426
20231124,100200,618088875,3720,3710,3720,3710,377
20231124,100100,616688695,3715,3720,3720,3710,958
20231124,100000,613132985,3715,3715,3720,3710,8693
20231124,095900,580843615,3715,3715,3720,3715,642
20231124,095800,578456340,3715,3720,3720,3715,897
20231124,095700,575119960,3725,3730,3730,3725,486
20231124,095600,573308010,3735,3715,3735,3715,3954
20231124,095500,558601455,3720,3720,3720,3715,769
20231124,095400,555744535,3715,3715,3720,3715,186
20231124,095300,555053475,3720,3715,3720,3715,345
20231124,095200,553771405,3720,3715,3720,3715,2344
20231124,095100,545062730,3715,3715,3720,3710,7144
20231124,095000,518523325,3720,3730,3730,3715,15680
20231124,094900,460098030,3730,3735,3740,3730,3509
20231124,094800,446992115,3740,3740,3740,3735,4655
20231124,094700,429584100,3745,3740,3745,3740,1324
20231124,094600,424632260,3745,3740,3745,3740,148
20231124,094500,424078195,3745,3745,3745,3740,4019
20231124,094400,409042055,3745,3755,3755,3740,9832
20231124,094300,372225650,3755,3755,3760,3745,1529
20231124,094200,366489900,3760,3755,3760,3750,2368
20231124,094100,357598245,3755,3750,3755,3750,222
20231124,094000,356765445,3750,3750,3755,3750,469
20231124,093900,355006390,3755,3770,3770,3750,5447
20231124,093800,334571725,3770,3765,3770,3760,1885
20231124,093700,327475690,3760,3750,3760,3750,3962
20231124,093600,312589055,3755,3760,3760,3750,1781
20231124,093500,305901820,3760,3750,3760,3745,2154
20231124,093400,297811900,3755,3750,3755,3745,1067
20231124,093300,293812405,3755,3750,3755,3745,1821
20231124,093200,286981030,3745,3755,3755,3745,3688
20231124,093100,273151045,3755,3755,3755,3750,276
20231124,093000,272115045,3755,3750,3755,3750,21
20231124,092900,272036210,3755,3760,3765,3750,7718
20231124,092800,243022700,3765,3760,3765,3755,1349
20231124,092700,237949380,3760,3755,3760,3750,3937
20231124,092600,223182050,3755,3750,3755,3745,729
20231124,092500,220449670,3750,3755,3755,3745,400
20231124,092400,218949505,3755,3760,3760,3755,1863
20231124,092300,211952585,3760,3755,3760,3755,861
20231124,092200,208718935,3755,3755,3755,3750,749
20231124,092100,205909925,3755,3745,3755,3740,1651
20231124,092000,199731045,3740,3740,3740,3735,3140
20231124,091900,187992445,3740,3735,3740,3730,3603
20231124,091800,174536030,3730,3745,3745,3730,8781
20231124,091700,141717445,3745,3745,3745,3740,188
20231124,091600,141013970,3745,3750,3750,3740,275
20231124,091500,139984705,3745,3750,3750,3740,1106
20231124,091400,135840840,3750,3750,3750,3745,730
20231124,091300,133106505,3750,3750,3750,3750,102
20231124,091200,132724005,3750,3760,3760,3735,9330
20231124,091100,97755205,3760,3780,3780,3760,6595
20231124,091000,72887640,3775,3780,3780,3775,254
20231124,090900,71927820,3780,3780,3780,3775,195
20231124,090800,71190970,3780,3775,3780,3775,71
20231124,090700,70922765,3780,3780,3780,3775,554
20231124,090600,68829390,3780,3780,3780,3780,83
20231124,090500,68515650,3780,3775,3780,3770,1596
20231124,090400,62494855,3780,3780,3780,3780,61
20231124,090300,62264275,3780,3775,3785,3775,2810
20231124,090200,51656135,3775,3795,3795,3770,4408
20231124,090100,35014385,3795,3760,3795,3760,2202
20231124,090000,26703370,3775,3775,3775,3750,6804