KissMeData/175140/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,200900,619833725,3985,3985,3985,3985,3413
20231120,200800,619833725,3985,3985,3985,3985,0
20231120,200700,619833725,3985,3985,3985,3985,0
20231120,200600,619833725,3985,3985,3985,3985,0
20231120,200500,619833725,3985,3985,3985,3985,0
20231120,200400,619833725,3985,3985,3985,3985,0
20231120,200300,619833725,3985,3985,3985,3985,0
20231120,200200,619833725,3985,3985,3985,3985,0
20231120,200100,619833725,3985,3985,3985,3985,0
20231120,200000,619833725,3985,3985,3985,3985,0
20231120,195900,619833725,3985,3985,3985,3985,0
20231120,195800,619833725,3985,3985,3985,3985,0
20231120,195700,619833725,3985,3985,3985,3985,0
20231120,195600,619833725,3985,3985,3985,3985,0
20231120,195500,619833725,3985,3985,3985,3985,0
20231120,195400,619833725,3985,3985,3985,3985,0
20231120,195300,619833725,3985,3985,3985,3985,0
20231120,195200,619833725,3985,3985,3985,3985,0
20231120,195100,619833725,3985,3985,3985,3985,0
20231120,195000,619833725,3985,3985,3985,3985,0
20231120,194900,619833725,3985,3985,3985,3985,0
20231120,194800,619833725,3985,3985,3985,3985,0
20231120,194700,619833725,3985,3985,3985,3985,0
20231120,194600,619833725,3985,3985,3985,3985,0
20231120,194500,619833725,3985,3985,3985,3985,0
20231120,194400,619833725,3985,3985,3985,3985,0
20231120,194300,619833725,3985,3985,3985,3985,0
20231120,194200,619833725,3985,3985,3985,3985,0
20231120,194100,619833725,3985,3985,3985,3985,0
20231120,194000,619833725,3985,3985,3985,3985,0
20231120,193900,619833725,3985,3985,3985,3985,3413
20231120,193800,619833725,3985,3985,3985,3985,0
20231120,193700,619833725,3985,3985,3985,3985,0
20231120,193600,619833725,3985,3985,3985,3985,0
20231120,193500,619833725,3985,3985,3985,3985,0
20231120,193400,619833725,3985,3985,3985,3985,0
20231120,193300,619833725,3985,3985,3985,3985,0
20231120,193200,619833725,3985,3985,3985,3985,0
20231120,193100,619833725,3985,3985,3985,3985,0
20231120,193000,619833725,3985,3985,3985,3985,0
20231120,192900,619833725,3985,3985,3985,3985,0
20231120,192800,619833725,3985,3985,3985,3985,0
20231120,192700,619833725,3985,3985,3985,3985,0
20231120,192600,619833725,3985,3985,3985,3985,0
20231120,192500,619833725,3985,3985,3985,3985,0
20231120,192400,619833725,3985,3985,3985,3985,0
20231120,192300,619833725,3985,3985,3985,3985,0
20231120,192200,619833725,3985,3985,3985,3985,0
20231120,192100,619833725,3985,3985,3985,3985,0
20231120,192000,619833725,3985,3985,3985,3985,0
20231120,191900,619833725,3985,3985,3985,3985,0
20231120,191800,619833725,3985,3985,3985,3985,0
20231120,191700,619833725,3985,3985,3985,3985,0
20231120,191600,619833725,3985,3985,3985,3985,0
20231120,191500,619833725,3985,3985,3985,3985,0
20231120,191400,619833725,3985,3985,3985,3985,0
20231120,191300,619833725,3985,3985,3985,3985,0
20231120,191200,619833725,3985,3985,3985,3985,0
20231120,191100,619833725,3985,3985,3985,3985,0
20231120,191000,619833725,3985,3985,3985,3985,0
20231120,190900,619833725,3985,3985,3985,3985,3413
20231120,190800,619833725,3985,3985,3985,3985,0
20231120,190700,619833725,3985,3985,3985,3985,0
20231120,190600,619833725,3985,3985,3985,3985,0
20231120,190500,619833725,3985,3985,3985,3985,0
20231120,190400,619833725,3985,3985,3985,3985,0
20231120,190300,619833725,3985,3985,3985,3985,0
20231120,190200,619833725,3985,3985,3985,3985,0
20231120,190100,619833725,3985,3985,3985,3985,0
20231120,190000,619833725,3985,3985,3985,3985,0
20231120,185900,619833725,3985,3985,3985,3985,0
20231120,185800,619833725,3985,3985,3985,3985,0
20231120,185700,619833725,3985,3985,3985,3985,0
20231120,185600,619833725,3985,3985,3985,3985,0
20231120,185500,619833725,3985,3985,3985,3985,0
20231120,185400,619833725,3985,3985,3985,3985,0
20231120,185300,619833725,3985,3985,3985,3985,0
20231120,185200,619833725,3985,3985,3985,3985,0
20231120,185100,619833725,3985,3985,3985,3985,0
20231120,185000,619833725,3985,3985,3985,3985,0
20231120,184900,619833725,3985,3985,3985,3985,0
20231120,184800,619833725,3985,3985,3985,3985,0
20231120,184700,619833725,3985,3985,3985,3985,0
20231120,184600,619833725,3985,3985,3985,3985,0
20231120,184500,619833725,3985,3985,3985,3985,0
20231120,184400,619833725,3985,3985,3985,3985,0
20231120,184300,619833725,3985,3985,3985,3985,0
20231120,184200,619833725,3985,3985,3985,3985,0
20231120,184100,619833725,3985,3985,3985,3985,0
20231120,184000,619833725,3985,3985,3985,3985,0
20231120,183900,619833725,3985,3985,3985,3985,3413
20231120,183800,619833725,3985,3985,3985,3985,0
20231120,183700,619833725,3985,3985,3985,3985,0
20231120,183600,619833725,3985,3985,3985,3985,0
20231120,183500,619833725,3985,3985,3985,3985,0
20231120,183400,619833725,3985,3985,3985,3985,0
20231120,183300,619833725,3985,3985,3985,3985,0
20231120,183200,619833725,3985,3985,3985,3985,0
20231120,183100,619833725,3985,3985,3985,3985,0
20231120,183000,619833725,3985,3985,3985,3985,0
20231120,182900,619833725,3985,3985,3985,3985,0
20231120,182800,619833725,3985,3985,3985,3985,0
20231120,182700,619833725,3985,3985,3985,3985,0
20231120,182600,619833725,3985,3985,3985,3985,0
20231120,182500,619833725,3985,3985,3985,3985,0
20231120,182400,619833725,3985,3985,3985,3985,0
20231120,182300,619833725,3985,3985,3985,3985,0
20231120,182200,619833725,3985,3985,3985,3985,0
20231120,182100,619833725,3985,3985,3985,3985,0
20231120,182000,619833725,3985,3985,3985,3985,0
20231120,181900,619833725,3985,3985,3985,3985,0
20231120,181800,619833725,3985,3985,3985,3985,0
20231120,181700,619833725,3985,3985,3985,3985,0
20231120,181600,619833725,3985,3985,3985,3985,0
20231120,181500,619833725,3985,3985,3985,3985,0
20231120,181400,619833725,3985,3985,3985,3985,0
20231120,181300,619833725,3985,3985,3985,3985,0
20231120,181200,619833725,3985,3985,3985,3985,0
20231120,181100,619833725,3985,3985,3985,3985,0
20231120,181000,619833725,3985,3985,3985,3985,0
20231120,180900,619833725,3985,3985,3985,3985,3413
20231120,180800,619833725,3985,3985,3985,3985,0
20231120,180700,619833725,3985,3985,3985,3985,0
20231120,180600,619833725,3985,3985,3985,3985,0
20231120,180500,619833725,3985,3985,3985,3985,0
20231120,180400,619833725,3985,3985,3985,3985,0
20231120,180300,619833725,3985,3985,3985,3985,0
20231120,180200,619833725,3985,3985,3985,3985,0
20231120,180100,619833725,3985,3985,3985,3985,0
20231120,180000,619833725,3985,3985,3985,3985,0
20231120,175900,619833725,3985,3985,3985,3985,0
20231120,175800,619833725,3985,3985,3985,3985,0
20231120,175700,619833725,3985,3985,3985,3985,0
20231120,175600,619833725,3985,3985,3985,3985,0
20231120,175500,619833725,3985,3985,3985,3985,0
20231120,175400,619833725,3985,3985,3985,3985,0
20231120,175300,619833725,3985,3985,3985,3985,0
20231120,175200,619833725,3985,3985,3985,3985,0
20231120,175100,619833725,3985,3985,3985,3985,0
20231120,175000,619833725,3985,3985,3985,3985,0
20231120,174900,619833725,3985,3985,3985,3985,0
20231120,174800,619833725,3985,3985,3985,3985,0
20231120,174700,619833725,3985,3985,3985,3985,0
20231120,174600,619833725,3985,3985,3985,3985,0
20231120,174500,619833725,3985,3985,3985,3985,0
20231120,174400,619833725,3985,3985,3985,3985,0
20231120,174300,619833725,3985,3985,3985,3985,0
20231120,174200,619833725,3985,3985,3985,3985,0
20231120,174100,619833725,3985,3985,3985,3985,0
20231120,174000,619833725,3985,3985,3985,3985,0
20231120,173900,619833725,3985,3985,3985,3985,3413
20231120,173800,619833725,3985,3985,3985,3985,0
20231120,173700,619833725,3985,3985,3985,3985,0
20231120,173600,619833725,3985,3985,3985,3985,0
20231120,173500,619833725,3985,3985,3985,3985,0
20231120,173400,619833725,3985,3985,3985,3985,0
20231120,173300,619833725,3985,3985,3985,3985,0
20231120,173200,619833725,3985,3985,3985,3985,0
20231120,173100,619833725,3985,3985,3985,3985,0
20231120,173000,619833725,3985,3985,3985,3985,0
20231120,172900,619833725,3985,3985,3985,3985,0
20231120,172800,619833725,3985,3985,3985,3985,0
20231120,172700,619833725,3985,3985,3985,3985,0
20231120,172600,619833725,3985,3985,3985,3985,0
20231120,172500,619833725,3985,3985,3985,3985,0
20231120,172400,619833725,3985,3985,3985,3985,0
20231120,172300,619833725,3985,3985,3985,3985,0
20231120,172200,619833725,3985,3985,3985,3985,0
20231120,172100,619833725,3985,3985,3985,3985,0
20231120,172000,619833725,3985,3985,3985,3985,0
20231120,171900,619833725,3985,3985,3985,3985,0
20231120,171800,619833725,3985,3985,3985,3985,0
20231120,171700,619833725,3985,3985,3985,3985,0
20231120,171600,619833725,3985,3985,3985,3985,0
20231120,171500,619833725,3985,3985,3985,3985,0
20231120,171400,619833725,3985,3985,3985,3985,0
20231120,171300,619833725,3985,3985,3985,3985,0
20231120,171200,619833725,3985,3985,3985,3985,0
20231120,171100,619833725,3985,3985,3985,3985,0
20231120,171000,619833725,3985,3985,3985,3985,0
20231120,170900,619833725,3985,3985,3985,3985,3413
20231120,170800,619833725,3985,3985,3985,3985,0
20231120,170700,619833725,3985,3985,3985,3985,0
20231120,170600,619833725,3985,3985,3985,3985,0
20231120,170500,619833725,3985,3985,3985,3985,0
20231120,170400,619833725,3985,3985,3985,3985,0
20231120,170300,619833725,3985,3985,3985,3985,0
20231120,170200,619833725,3985,3985,3985,3985,0
20231120,170100,619833725,3985,3985,3985,3985,0
20231120,170000,619833725,3985,3985,3985,3985,0
20231120,165900,619833725,3985,3985,3985,3985,0
20231120,165800,619833725,3985,3985,3985,3985,0
20231120,165700,619833725,3985,3985,3985,3985,0
20231120,165600,619833725,3985,3985,3985,3985,0
20231120,165500,619833725,3985,3985,3985,3985,0
20231120,165400,619833725,3985,3985,3985,3985,0
20231120,165300,619833725,3985,3985,3985,3985,0
20231120,165200,619833725,3985,3985,3985,3985,0
20231120,165100,619833725,3985,3985,3985,3985,0
20231120,165000,619833725,3985,3985,3985,3985,0
20231120,164900,619833725,3985,3985,3985,3985,0
20231120,164800,619833725,3985,3985,3985,3985,0
20231120,164700,619833725,3985,3985,3985,3985,0
20231120,164600,619833725,3985,3985,3985,3985,0
20231120,164500,619833725,3985,3985,3985,3985,0
20231120,164400,619833725,3985,3985,3985,3985,0
20231120,164300,619833725,3985,3985,3985,3985,0
20231120,164200,619833725,3985,3985,3985,3985,0
20231120,164100,619833725,3985,3985,3985,3985,0
20231120,164000,619833725,3985,3985,3985,3985,0
20231120,163900,619833725,3985,3985,3985,3985,3413
20231120,163800,619833725,3985,3985,3985,3985,0
20231120,163700,619833725,3985,3985,3985,3985,0
20231120,163600,619833725,3985,3985,3985,3985,0
20231120,163500,619833725,3985,3985,3985,3985,0
20231120,163400,619833725,3985,3985,3985,3985,0
20231120,163300,619833725,3985,3985,3985,3985,0
20231120,163200,619833725,3985,3985,3985,3985,0
20231120,163100,619833725,3985,3985,3985,3985,0
20231120,163000,619833725,3985,3985,3985,3985,0
20231120,162900,619833725,3985,3985,3985,3985,0
20231120,162800,619833725,3985,3985,3985,3985,0
20231120,162700,619833725,3985,3985,3985,3985,0
20231120,162600,619833725,3985,3985,3985,3985,0
20231120,162500,619833725,3985,3985,3985,3985,0
20231120,162400,619833725,3985,3985,3985,3985,0
20231120,162300,619833725,3985,3985,3985,3985,0
20231120,162200,619833725,3985,3985,3985,3985,0
20231120,162100,619833725,3985,3985,3985,3985,0
20231120,162000,619833725,3985,3985,3985,3985,0
20231120,161900,619833725,3985,3985,3985,3985,0
20231120,161800,619833725,3985,3985,3985,3985,0
20231120,161700,619833725,3985,3985,3985,3985,0
20231120,161600,619833725,3985,3985,3985,3985,0
20231120,161500,619833725,3985,3985,3985,3985,0
20231120,161400,619833725,3985,3985,3985,3985,0
20231120,161300,619833725,3985,3985,3985,3985,0
20231120,161200,619833725,3985,3985,3985,3985,0
20231120,161100,619833725,3985,3985,3985,3985,0
20231120,161000,619833725,3985,3985,3985,3985,0
20231120,160900,619833725,3985,3985,3985,3985,3413
20231120,160800,619833725,3985,3985,3985,3985,0
20231120,160700,619833725,3985,3985,3985,3985,0
20231120,160600,619833725,3985,3985,3985,3985,0
20231120,160500,619833725,3985,3985,3985,3985,0
20231120,160400,619833725,3985,3985,3985,3985,0
20231120,160300,619833725,3985,3985,3985,3985,0
20231120,160200,619833725,3985,3985,3985,3985,0
20231120,160100,619833725,3985,3985,3985,3985,0
20231120,160000,619833725,3985,3985,3985,3985,0
20231120,155900,619833725,3985,3985,3985,3985,0
20231120,155800,619833725,3985,3985,3985,3985,0
20231120,155700,619833725,3985,3985,3985,3985,0
20231120,155600,619833725,3985,3985,3985,3985,0
20231120,155500,619833725,3985,3985,3985,3985,0
20231120,155400,619833725,3985,3985,3985,3985,0
20231120,155300,619833725,3985,3985,3985,3985,0
20231120,155200,619833725,3985,3985,3985,3985,0
20231120,155100,619833725,3985,3985,3985,3985,0
20231120,155000,619833725,3985,3985,3985,3985,0
20231120,154900,619833725,3985,3985,3985,3985,0
20231120,154800,619833725,3985,3985,3985,3985,0
20231120,154700,619833725,3985,3985,3985,3985,0
20231120,154600,619833725,3985,3985,3985,3985,0
20231120,154500,619833725,3985,3985,3985,3985,0
20231120,154400,619833725,3985,3985,3985,3985,0
20231120,154300,619833725,3985,3985,3985,3985,0
20231120,154200,619833725,3985,3985,3985,3985,0
20231120,154100,619833725,3985,3985,3985,3985,0
20231120,154000,619833725,3985,3985,3985,3985,0
20231120,153900,619833725,3985,3985,3985,3985,3413
20231120,153800,619833725,3985,3985,3985,3985,0
20231120,153700,619833725,3985,3985,3985,3985,0
20231120,153600,619833725,3985,3985,3985,3985,0
20231120,153500,619833725,3985,3985,3985,3985,0
20231120,153400,619833725,3985,3985,3985,3985,0
20231120,153300,619833725,3985,3985,3985,3985,0
20231120,153200,619833725,3985,3985,3985,3985,0
20231120,153100,619833725,3985,3985,3985,3985,0
20231120,153000,619833725,3985,3985,3985,3985,3413
20231120,152900,606232920,3985,3985,3985,3985,0
20231120,152800,606232920,3985,3985,3985,3985,0
20231120,152700,606232920,3985,3985,3985,3985,0
20231120,152600,606232920,3985,3985,3985,3985,0
20231120,152500,606232920,3985,3985,3985,3985,0
20231120,152400,606232920,3985,3985,3985,3985,0
20231120,152300,606232920,3985,3985,3985,3985,0
20231120,152200,606232920,3985,3985,3985,3985,0
20231120,152100,606232920,3985,3985,3985,3985,0
20231120,152000,606232920,3985,3985,3985,3985,0
20231120,151900,606232920,3985,3975,3990,3975,1559
20231120,151800,600015915,3980,3985,3985,3975,597
20231120,151700,597637120,3985,3975,3985,3975,1222
20231120,151600,592777670,3980,3980,3985,3980,1362
20231120,151500,587350400,3980,3980,3980,3980,1
20231120,151400,587346420,3980,3980,3980,3980,1
20231120,151300,587342440,3980,3975,3985,3975,420
20231120,151200,585669750,3980,3975,3980,3975,368
20231120,151100,584205135,3975,3975,3980,3970,177
20231120,151000,583500750,3980,3975,3980,3975,300
20231120,150900,582306830,3980,3980,3980,3980,0
20231120,150800,582306830,3980,3980,3980,3980,3
20231120,150700,582294890,3960,3990,3990,3960,454
20231120,150600,580491565,3990,3975,3990,3970,2701
20231120,150500,569744585,3970,3935,3970,3935,1242
20231120,150400,564828425,3930,3930,3930,3930,0
20231120,150300,564828425,3930,3930,3930,3930,0
20231120,150200,564828425,3930,3930,3930,3930,110
20231120,150100,564396125,3930,3930,3930,3930,0
20231120,150000,564396125,3930,3935,3935,3930,9
20231120,145900,564360715,3930,3925,3935,3925,2414
20231120,145800,554884700,3935,3920,3935,3920,2023
20231120,145700,546954005,3930,3930,3930,3930,5
20231120,145600,546934355,3930,3925,3930,3925,16
20231120,145500,546871485,3920,3925,3925,3920,227
20231120,145400,545980790,3925,3920,3925,3920,482
20231120,145300,544089160,3920,3920,3920,3920,0
20231120,145200,544089160,3920,3920,3920,3920,10
20231120,145100,544049960,3920,3920,3920,3920,6
20231120,145000,544026440,3910,3910,3910,3910,1000
20231120,144900,540116440,3910,3910,3910,3910,0
20231120,144800,540116440,3910,3910,3910,3910,0
20231120,144700,540116440,3910,3920,3920,3910,3
20231120,144600,540104695,3925,3925,3925,3925,0
20231120,144500,540104695,3925,3925,3925,3925,1
20231120,144400,540100770,3900,3900,3900,3900,0
20231120,144300,540100770,3900,3900,3900,3900,0
20231120,144200,540100770,3900,3900,3900,3900,0
20231120,144100,540100770,3900,3900,3900,3900,0
20231120,144000,540100770,3900,3900,3900,3900,0
20231120,143900,540100770,3900,3920,3920,3900,2
20231120,143800,540092950,3900,3900,3900,3900,0
20231120,143700,540092950,3900,3900,3900,3900,0
20231120,143600,540092950,3900,3900,3900,3900,0
20231120,143500,540092950,3900,3900,3900,3900,0
20231120,143400,540092950,3900,3900,3900,3900,0
20231120,143300,540092950,3900,3900,3900,3900,2
20231120,143200,540085150,3900,3910,3910,3900,800
20231120,143100,536964040,3925,3925,3925,3925,0
20231120,143000,536964040,3925,3925,3925,3925,0
20231120,142900,536964040,3925,3925,3925,3925,0
20231120,142800,536964040,3925,3925,3925,3925,0
20231120,142700,536964040,3925,3920,3925,3920,2
20231120,142600,536956195,3920,3920,3920,3920,1213
20231120,142500,532201235,3920,3910,3920,3910,14
20231120,142400,532146395,3920,3920,3920,3920,7
20231120,142300,532118955,3920,3915,3920,3915,8
20231120,142200,532087620,3915,3920,3920,3900,2028
20231120,142100,524172060,3920,3920,3920,3920,19
20231120,142000,524097580,3920,3915,3920,3915,337
20231120,141900,522778220,3925,3925,3925,3925,5
20231120,141800,522758595,3925,3925,3925,3925,19
20231120,141700,522684020,3925,3925,3925,3925,0
20231120,141600,522684020,3925,3925,3925,3925,630
20231120,141500,520211270,3925,3925,3925,3925,1
20231120,141400,520207345,3925,3925,3925,3925,1
20231120,141300,520203420,3925,3925,3925,3925,0
20231120,141200,520203420,3925,3925,3925,3925,72
20231120,141100,519920820,3920,3920,3920,3920,1
20231120,141000,519916900,3925,3925,3925,3925,3
20231120,140900,519905125,3925,3920,3925,3920,163
20231120,140800,519265595,3920,3915,3920,3910,9
20231120,140700,519230345,3920,3920,3920,3920,0
20231120,140600,519230345,3920,3920,3920,3920,1
20231120,140500,519226425,3920,3920,3920,3920,1
20231120,140400,519222505,3920,3920,3920,3920,1
20231120,140300,519218585,3925,3925,3925,3925,0
20231120,140200,519218585,3925,3920,3925,3920,50
20231120,140100,519022420,3915,3915,3915,3915,2
20231120,140000,519014590,3915,3915,3915,3915,3
20231120,135900,519002845,3905,3905,3905,3905,1
20231120,135800,518998940,3925,3925,3925,3925,0
20231120,135700,518998940,3925,3915,3925,3915,4
20231120,135600,518983260,3910,3910,3910,3910,237
20231120,135500,518056590,3915,3910,3920,3910,370
20231120,135400,516609725,3910,3915,3920,3910,566
20231120,135300,514391340,3910,3910,3910,3910,0
20231120,135200,514391340,3910,3910,3910,3910,3
20231120,135100,514379610,3910,3910,3910,3910,2
20231120,135000,514371790,3910,3910,3910,3910,0
20231120,134900,514371790,3910,3910,3910,3910,0
20231120,134800,514371790,3910,3910,3910,3910,0
20231120,134700,514371790,3910,3910,3910,3910,0
20231120,134600,514371790,3910,3910,3910,3910,0
20231120,134500,514371790,3910,3910,3910,3910,3
20231120,134400,514360060,3910,3910,3910,3910,1
20231120,134300,514356150,3905,3910,3910,3905,2
20231120,134200,514348335,3905,3905,3905,3905,1
20231120,134100,514344430,3905,3905,3905,3905,0
20231120,134000,514344430,3905,3905,3905,3905,0
20231120,133900,514344430,3905,3905,3905,3905,1
20231120,133800,514340525,3910,3910,3910,3910,3
20231120,133700,514328795,3890,3890,3890,3890,0
20231120,133600,514328795,3890,3890,3890,3890,0
20231120,133500,514328795,3890,3890,3890,3890,0
20231120,133400,514328795,3890,3890,3890,3890,0
20231120,133300,514328795,3890,3890,3890,3890,0
20231120,133200,514328795,3890,3910,3910,3890,300
20231120,133100,513161740,3890,3895,3895,3890,3
20231120,133000,513150065,3905,3905,3905,3905,0
20231120,132900,513150065,3905,3905,3905,3905,0
20231120,132800,513150065,3905,3905,3905,3905,500
20231120,132700,511197565,3905,3905,3905,3905,0
20231120,132600,511197565,3905,3905,3905,3905,0
20231120,132500,511197565,3905,3905,3905,3905,0
20231120,132400,511197565,3905,3905,3905,3905,0
20231120,132300,511197565,3905,3905,3905,3905,1
20231120,132200,511193660,3900,3900,3900,3900,41
20231120,132100,511033760,3920,3920,3920,3920,4
20231120,132000,511018080,3900,3900,3900,3900,100
20231120,131900,510628080,3900,3905,3905,3900,1139
20231120,131800,506185915,3910,3915,3915,3910,567
20231120,131700,503968495,3920,3920,3920,3920,1
20231120,131600,503964575,3925,3925,3925,3925,0
20231120,131500,503964575,3925,3925,3925,3925,1
20231120,131400,503960650,3930,3930,3930,3930,5
20231120,131300,503941000,3930,3930,3930,3930,6
20231120,131200,503917420,3925,3925,3925,3925,196
20231120,131100,503148120,3915,3915,3915,3915,0
20231120,131000,503148120,3915,3915,3915,3915,10
20231120,130900,503108970,3915,3925,3925,3915,4
20231120,130800,503093295,3930,3930,3930,3930,1
20231120,130700,503089365,3930,3930,3930,3930,1
20231120,130600,503085435,3910,3915,3915,3910,2
20231120,130500,503077610,3910,3910,3910,3910,5
20231120,130400,503058060,3915,3915,3915,3915,134
20231120,130300,502533450,3915,3915,3915,3915,0
20231120,130200,502533450,3915,3915,3915,3915,0
20231120,130100,502533450,3915,3915,3915,3915,0
20231120,130000,502533450,3915,3925,3925,3915,82
20231120,125900,502212395,3930,3930,3930,3930,0
20231120,125800,502212395,3930,3930,3930,3930,0
20231120,125700,502212395,3930,3930,3930,3930,82
20231120,125600,501890135,3910,3910,3910,3910,0
20231120,125500,501890135,3910,3910,3910,3910,0
20231120,125400,501890135,3910,3910,3910,3910,0
20231120,125300,501890135,3910,3910,3910,3910,0
20231120,125200,501890135,3910,3910,3910,3910,0
20231120,125100,501890135,3910,3910,3910,3910,20
20231120,125000,501811935,3910,3910,3910,3910,0
20231120,124900,501811935,3910,3910,3910,3910,0
20231120,124800,501811935,3910,3910,3910,3910,1
20231120,124700,501808025,3910,3925,3925,3910,4
20231120,124600,501792355,3910,3925,3925,3910,30
20231120,124500,501675010,3930,3930,3930,3930,0
20231120,124400,501675010,3930,3930,3930,3930,0
20231120,124300,501675010,3930,3915,3930,3915,3
20231120,124200,501663235,3910,3910,3910,3910,627
20231120,124100,499211665,3915,3925,3925,3915,5
20231120,124000,499192060,3925,3925,3925,3925,200
20231120,123900,498407060,3930,3930,3930,3930,0
20231120,123800,498407060,3930,3930,3930,3930,0
20231120,123700,498407060,3930,3930,3930,3930,0
20231120,123600,498407060,3930,3930,3930,3930,5
20231120,123500,498387410,3930,3930,3930,3930,105
20231120,123400,497974760,3930,3930,3930,3930,0
20231120,123300,497974760,3930,3930,3930,3930,0
20231120,123200,497974760,3930,3935,3935,3930,36
20231120,123100,497833275,3935,3935,3935,3935,1
20231120,123000,497829340,3930,3930,3930,3930,414
20231120,122900,496202320,3935,3940,3940,3935,4
20231120,122800,496186570,3945,3945,3945,3945,0
20231120,122700,496186570,3945,3945,3945,3945,0
20231120,122600,496186570,3945,3940,3945,3940,6
20231120,122500,496162910,3940,3940,3940,3940,0
20231120,122400,496162910,3940,3940,3940,3940,5
20231120,122300,496143210,3935,3935,3935,3935,0
20231120,122200,496143210,3935,3935,3935,3935,0
20231120,122100,496143210,3935,3935,3935,3935,1
20231120,122000,496139275,3940,3945,3945,3940,52
20231120,121900,495934140,3945,3945,3945,3945,480
20231120,121800,494040540,3945,3945,3945,3945,26
20231120,121700,493937970,3945,3945,3945,3945,1
20231120,121600,493934025,3930,3930,3930,3930,2
20231120,121500,493926165,3930,3930,3930,3930,0
20231120,121400,493926165,3930,3930,3930,3930,0
20231120,121300,493926165,3930,3930,3930,3930,99
20231120,121200,493537095,3930,3940,3940,3930,236
20231120,121100,492607535,3945,3945,3945,3945,9
20231120,121000,492572030,3945,3945,3945,3945,0
20231120,120900,492572030,3945,3945,3945,3945,1
20231120,120800,492568085,3945,3945,3945,3945,0
20231120,120700,492568085,3945,3945,3945,3945,0
20231120,120600,492568085,3945,3945,3945,3945,1
20231120,120500,492564140,3950,3950,3950,3950,1
20231120,120400,492560190,3950,3950,3950,3950,0
20231120,120300,492560190,3950,3950,3950,3950,757
20231120,120200,489570040,3950,3950,3950,3950,93
20231120,120100,489202690,3955,3955,3955,3955,0
20231120,120000,489202690,3955,3955,3955,3955,0
20231120,115900,489202690,3955,3955,3955,3955,0
20231120,115800,489202690,3955,3955,3955,3955,40
20231120,115700,489044490,3955,3955,3955,3955,14
20231120,115600,488989120,3955,3955,3960,3955,50
20231120,115500,488791345,3960,3960,3960,3960,5
20231120,115400,488771545,3960,3960,3960,3960,0
20231120,115300,488771545,3960,3960,3960,3960,150
20231120,115200,488177545,3975,3975,3975,3975,1244
20231120,115100,483232645,3975,3975,3975,3975,13
20231120,115000,483180970,3980,3975,3980,3975,15
20231120,114900,483121275,3980,3980,3980,3980,79
20231120,114800,482806855,3980,3980,3980,3980,98
20231120,114700,482416815,3975,3965,3985,3960,460
20231120,114600,480591160,3975,3965,3975,3965,2284
20231120,114500,471521775,3970,3960,3970,3960,296
20231120,114400,470348900,3960,3950,3960,3950,866
20231120,114300,466926040,3950,3950,3950,3950,19
20231120,114200,466850990,3920,3920,3920,3920,1542
20231120,114100,460806350,3920,3955,3955,3920,52
20231120,114000,460600825,3950,3945,3950,3945,704
20231120,113900,457822045,3945,3955,3955,3945,860
20231120,113800,454421500,3955,3955,3955,3955,331
20231120,113700,453112395,3955,3935,3955,3930,1186
20231120,113600,448432070,3930,3930,3930,3930,4
20231120,113500,448416350,3930,3925,3930,3925,1324
20231120,113400,443213315,3925,3925,3925,3925,3
20231120,113300,443201540,3925,3925,3925,3925,300
20231120,113200,442024040,3925,3925,3925,3925,0
20231120,113100,442024040,3925,3925,3925,3925,2
20231120,113000,442016190,3930,3920,3930,3910,216
20231120,112900,441167450,3900,3900,3900,3900,0
20231120,112800,441167450,3900,3885,3920,3885,333
20231120,112700,439862165,3920,3920,3920,3920,6
20231120,112600,439838645,3920,3915,3920,3875,1811
20231120,112500,432784885,3890,3930,3930,3890,1072
20231120,112400,428572185,3930,3940,3940,3930,1133
20231120,112300,424118735,3940,3895,3940,3895,3209
20231120,112200,411524000,3885,3890,3890,3885,5
20231120,112100,411504570,3885,3885,3885,3885,1
20231120,112000,411500685,3885,3885,3885,3885,0
20231120,111900,411500685,3885,3900,3900,3885,22
20231120,111800,411414900,3900,3895,3900,3895,501
20231120,111700,409461335,3895,3905,3905,3895,368
20231120,111600,408026170,3905,3905,3905,3905,0
20231120,111500,408026170,3905,3910,3910,3905,15
20231120,111400,407967545,3915,3920,3920,3915,73
20231120,111300,407681645,3915,3910,3915,3910,47
20231120,111200,407497645,3910,3910,3910,3910,339
20231120,111100,406172155,3910,3905,3910,3905,16
20231120,111000,406109620,3905,3900,3905,3900,384
20231120,110900,404610495,3900,3905,3905,3900,201
20231120,110800,403825740,3905,3905,3905,3905,10
20231120,110700,403786690,3915,3915,3915,3915,15
20231120,110600,403727965,3915,3915,3915,3915,0
20231120,110500,403727965,3915,3915,3915,3915,9
20231120,110400,403692730,3915,3905,3915,3905,832
20231120,110300,400439385,3900,3875,3900,3875,182
20231120,110200,399729760,3900,3885,3900,3885,831
20231120,110100,396493295,3875,3865,3875,3865,6
20231120,110000,396470095,3865,3885,3885,3865,697
20231120,105900,393769520,3870,3870,3870,3870,300
20231120,105800,392608520,3870,3895,3895,3870,202
20231120,105700,391822225,3900,3905,3905,3890,630
20231120,105600,389364305,3900,3870,3905,3865,11091
20231120,105500,346161550,3870,3860,3870,3860,385
20231120,105400,344673285,3860,3860,3860,3860,1
20231120,105300,344669425,3855,3860,3865,3855,4
20231120,105200,344653985,3865,3865,3865,3865,140
20231120,105100,344112885,3865,3865,3865,3865,123
20231120,105000,343637490,3865,3865,3865,3865,8
20231120,104900,343606570,3865,3860,3865,3855,858
20231120,104800,340292270,3860,3840,3860,3840,1159
20231120,104700,335819035,3830,3830,3830,3830,479
20231120,104600,333984465,3820,3825,3825,3815,83
20231120,104500,333667405,3830,3830,3830,3830,343
20231120,104400,332353715,3855,3850,3855,3850,401
20231120,104300,330808360,3855,3850,3855,3850,106
20231120,104200,330400230,3855,3840,3855,3835,1481
20231120,104100,324700270,3840,3835,3850,3835,451
20231120,104000,322968800,3835,3825,3835,3825,119
20231120,103900,322512560,3825,3825,3825,3825,258
20231120,103800,321525710,3820,3820,3825,3820,257
20231120,103700,320543760,3815,3815,3815,3815,196
20231120,103600,319796020,3805,3815,3815,3805,2
20231120,103500,319788400,3805,3800,3805,3800,35
20231120,103400,319655320,3800,3800,3800,3800,0
20231120,103300,319655320,3800,3800,3800,3795,821
20231120,103200,316536820,3800,3800,3805,3800,52
20231120,103100,316338975,3805,3805,3805,3805,0
20231120,103000,316338975,3805,3805,3805,3805,46
20231120,102900,316163945,3795,3805,3805,3795,95
20231120,102800,315803340,3805,3805,3805,3805,3
20231120,102700,315791925,3785,3785,3785,3785,0
20231120,102600,315791925,3785,3785,3785,3785,0
20231120,102500,315791925,3785,3810,3810,3785,543
20231120,102400,313723270,3810,3810,3810,3810,0
20231120,102300,313723270,3810,3820,3820,3810,23
20231120,102200,313635420,3810,3825,3825,3810,251
20231120,102100,312676095,3805,3800,3820,3800,629
20231120,102000,310278250,3800,3785,3800,3785,3
20231120,101900,310266870,3790,3785,3790,3785,14
20231120,101800,310213820,3760,3780,3785,3760,849
20231120,101700,307011040,3775,3760,3775,3760,985
20231120,101600,303295755,3755,3745,3755,3745,4
20231120,101500,303280760,3760,3755,3760,3755,50
20231120,101400,303092765,3765,3740,3765,3730,1571
20231120,101300,297198610,3720,3745,3755,3710,8589
20231120,101200,265195705,3745,3770,3780,3735,3211
20231120,101100,253134340,3780,3770,3780,3770,23
20231120,101000,253047620,3775,3775,3780,3760,473
20231120,100900,251261825,3780,3755,3780,3755,166
20231120,100800,250638445,3780,3805,3805,3750,7305
20231120,100700,223226335,3755,3780,3790,3755,5324
20231120,100600,203183715,3810,3810,3810,3780,708
20231120,100500,200504310,3805,3805,3805,3805,37
20231120,100400,200363525,3765,3785,3810,3765,5652
20231120,100300,179040035,3805,3790,3805,3790,1160
20231120,100200,174643620,3810,3810,3820,3810,264
20231120,100100,173637760,3810,3775,3810,3770,706
20231120,100000,170970455,3770,3770,3770,3770,1
20231120,095900,170966685,3790,3790,3790,3755,513
20231120,095800,169039915,3760,3790,3790,3760,16
20231120,095700,168979725,3755,3770,3790,3750,1502
20231120,095600,163338770,3795,3795,3795,3795,52
20231120,095500,163141430,3795,3795,3795,3795,3
20231120,095400,163130045,3765,3775,3775,3765,156
20231120,095300,162541245,3775,3780,3780,3750,1656
20231120,095200,156298045,3795,3800,3800,3780,572
20231120,095100,154128170,3810,3810,3810,3810,29
20231120,095000,154017680,3810,3810,3810,3810,0
20231120,094900,154017680,3810,3810,3810,3810,1
20231120,094800,154013870,3800,3800,3800,3800,252
20231120,094700,153056270,3800,3805,3805,3800,548
20231120,094600,150973845,3800,3800,3800,3800,6
20231120,094500,150951045,3800,3800,3800,3800,500
20231120,094400,149051045,3820,3820,3820,3820,1
20231120,094300,149047225,3815,3815,3815,3815,19
20231120,094200,148974740,3820,3815,3820,3795,2133
20231120,094100,140877340,3790,3795,3795,3790,250
20231120,094000,139929605,3820,3810,3820,3810,53
20231120,093900,139727665,3785,3815,3815,3785,537
20231120,093800,137693480,3815,3815,3815,3815,1
20231120,093700,137689665,3805,3815,3815,3785,1507
20231120,093600,131983100,3820,3820,3820,3820,1
20231120,093500,131979280,3820,3820,3820,3820,1
20231120,093400,131975460,3790,3790,3790,3790,0
20231120,093300,131975460,3790,3790,3790,3790,0
20231120,093200,131975460,3790,3800,3800,3790,1200
20231120,093100,127422635,3800,3825,3830,3800,410
20231120,093000,125863365,3800,3805,3805,3800,700
20231120,092900,123202110,3810,3810,3810,3810,0
20231120,092800,123202110,3810,3815,3830,3810,216
20231120,092700,122379110,3830,3830,3830,3830,18
20231120,092600,122310170,3815,3830,3845,3815,2002
20231120,092500,114648975,3820,3815,3820,3815,700
20231120,092400,111975975,3815,3850,3850,3815,1600
20231120,092300,105854820,3825,3825,3840,3815,1000
20231120,092200,102032805,3830,3840,3840,3830,5217
20231120,092100,82049525,3840,3840,3840,3840,1
20231120,092000,82045685,3835,3835,3835,3835,0
20231120,091900,82045685,3835,3810,3835,3810,94
20231120,091800,81687520,3805,3810,3835,3805,6164
20231120,091700,58213825,3845,3825,3845,3810,836
20231120,091600,55014655,3815,3830,3830,3810,997
20231120,091500,51208070,3830,3835,3855,3830,1062
20231120,091400,47139100,3870,3870,3870,3825,322
20231120,091300,45896860,3855,3815,3860,3810,2875
20231120,091200,34863475,3810,3830,3830,3810,2
20231120,091100,34855835,3830,3810,3830,3810,101
20231120,091000,34471005,3805,3805,3825,3805,398
20231120,090900,32956395,3805,3805,3805,3800,297
20231120,090800,31826380,3805,3835,3835,3805,264
20231120,090700,30821830,3805,3810,3810,3805,111
20231120,090600,30398925,3840,3840,3840,3840,1
20231120,090500,30395085,3800,3825,3825,3800,21
20231120,090400,30315035,3845,3825,3845,3825,210
20231120,090300,29508085,3800,3815,3825,3785,867
20231120,090200,26225335,3835,3800,3835,3800,1109
20231120,090100,22011100,3795,3800,3845,3795,823
20231120,090000,18883660,3800,3825,3840,3800,4929