KissMeData/046890/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192700,3517297740,7570,7570,7570,7570,8494
20241120,192600,3517297740,7570,7570,7570,7570,0
20241120,192500,3517297740,7570,7570,7570,7570,0
20241120,192400,3517297740,7570,7570,7570,7570,0
20241120,192300,3517297740,7570,7570,7570,7570,0
20241120,192200,3517297740,7570,7570,7570,7570,0
20241120,192100,3517297740,7570,7570,7570,7570,0
20241120,192000,3517297740,7570,7570,7570,7570,0
20241120,191900,3517297740,7570,7570,7570,7570,0
20241120,191800,3517297740,7570,7570,7570,7570,0
20241120,191700,3517297740,7570,7570,7570,7570,0
20241120,191600,3517297740,7570,7570,7570,7570,0
20241120,191500,3517297740,7570,7570,7570,7570,0
20241120,191400,3517297740,7570,7570,7570,7570,0
20241120,191300,3517297740,7570,7570,7570,7570,0
20241120,191200,3517297740,7570,7570,7570,7570,0
20241120,191100,3517297740,7570,7570,7570,7570,0
20241120,191000,3517297740,7570,7570,7570,7570,0
20241120,190900,3517297740,7570,7570,7570,7570,0
20241120,190800,3517297740,7570,7570,7570,7570,0
20241120,190700,3517297740,7570,7570,7570,7570,0
20241120,190600,3517297740,7570,7570,7570,7570,0
20241120,190500,3517297740,7570,7570,7570,7570,0
20241120,190400,3517297740,7570,7570,7570,7570,0
20241120,190300,3517297740,7570,7570,7570,7570,0
20241120,190200,3517297740,7570,7570,7570,7570,0
20241120,190100,3517297740,7570,7570,7570,7570,0
20241120,190000,3517297740,7570,7570,7570,7570,0
20241120,185900,3517297740,7570,7570,7570,7570,0
20241120,185800,3517297740,7570,7570,7570,7570,0
20241120,185700,3517297740,7570,7570,7570,7570,8494
20241120,185600,3517297740,7570,7570,7570,7570,0
20241120,185500,3517297740,7570,7570,7570,7570,0
20241120,185400,3517297740,7570,7570,7570,7570,0
20241120,185300,3517297740,7570,7570,7570,7570,0
20241120,185200,3517297740,7570,7570,7570,7570,0
20241120,185100,3517297740,7570,7570,7570,7570,0
20241120,185000,3517297740,7570,7570,7570,7570,0
20241120,184900,3517297740,7570,7570,7570,7570,0
20241120,184800,3517297740,7570,7570,7570,7570,0
20241120,184700,3517297740,7570,7570,7570,7570,0
20241120,184600,3517297740,7570,7570,7570,7570,0
20241120,184500,3517297740,7570,7570,7570,7570,0
20241120,184400,3517297740,7570,7570,7570,7570,0
20241120,184300,3517297740,7570,7570,7570,7570,0
20241120,184200,3517297740,7570,7570,7570,7570,0
20241120,184100,3517297740,7570,7570,7570,7570,0
20241120,184000,3517297740,7570,7570,7570,7570,0
20241120,183900,3517297740,7570,7570,7570,7570,0
20241120,183800,3517297740,7570,7570,7570,7570,0
20241120,183700,3517297740,7570,7570,7570,7570,0
20241120,183600,3517297740,7570,7570,7570,7570,0
20241120,183500,3517297740,7570,7570,7570,7570,0
20241120,183400,3517297740,7570,7570,7570,7570,0
20241120,183300,3517297740,7570,7570,7570,7570,0
20241120,183200,3517297740,7570,7570,7570,7570,0
20241120,183100,3517297740,7570,7570,7570,7570,0
20241120,183000,3517297740,7570,7570,7570,7570,0
20241120,182900,3517297740,7570,7570,7570,7570,0
20241120,182800,3517297740,7570,7570,7570,7570,0
20241120,182700,3517297740,7570,7570,7570,7570,8494
20241120,182600,3517297740,7570,7570,7570,7570,0
20241120,182500,3517297740,7570,7570,7570,7570,0
20241120,182400,3517297740,7570,7570,7570,7570,0
20241120,182300,3517297740,7570,7570,7570,7570,0
20241120,182200,3517297740,7570,7570,7570,7570,0
20241120,182100,3517297740,7570,7570,7570,7570,0
20241120,182000,3517297740,7570,7570,7570,7570,0
20241120,181900,3517297740,7570,7570,7570,7570,0
20241120,181800,3517297740,7570,7570,7570,7570,0
20241120,181700,3517297740,7570,7570,7570,7570,0
20241120,181600,3517297740,7570,7570,7570,7570,0
20241120,181500,3517297740,7570,7570,7570,7570,0
20241120,181400,3517297740,7570,7570,7570,7570,0
20241120,181300,3517297740,7570,7570,7570,7570,0
20241120,181200,3517297740,7570,7570,7570,7570,0
20241120,181100,3517297740,7570,7570,7570,7570,0
20241120,181000,3517297740,7570,7570,7570,7570,0
20241120,180900,3517297740,7570,7570,7570,7570,0
20241120,180800,3517297740,7570,7570,7570,7570,0
20241120,180700,3517297740,7570,7570,7570,7570,0
20241120,180600,3517297740,7570,7570,7570,7570,0
20241120,180500,3517297740,7570,7570,7570,7570,0
20241120,180400,3517297740,7570,7570,7570,7570,0
20241120,180300,3517297740,7570,7570,7570,7570,0
20241120,180200,3517297740,7570,7570,7570,7570,0
20241120,180100,3517297740,7570,7570,7570,7570,0
20241120,180000,3517297740,7570,7570,7570,7570,0
20241120,175900,3517297740,7570,7570,7570,7570,0
20241120,175800,3517297740,7570,7570,7570,7570,0
20241120,175700,3517297740,7570,7570,7570,7570,8494
20241120,175600,3517297740,7570,7570,7570,7570,0
20241120,175500,3517297740,7570,7570,7570,7570,0
20241120,175400,3517297740,7570,7570,7570,7570,0
20241120,175300,3517297740,7570,7570,7570,7570,0
20241120,175200,3517297740,7570,7570,7570,7570,0
20241120,175100,3517297740,7570,7570,7570,7570,0
20241120,175000,3517297740,7570,7570,7570,7570,0
20241120,174900,3517297740,7570,7570,7570,7570,0
20241120,174800,3517297740,7570,7570,7570,7570,0
20241120,174700,3517297740,7570,7570,7570,7570,0
20241120,174600,3517297740,7570,7570,7570,7570,0
20241120,174500,3517297740,7570,7570,7570,7570,0
20241120,174400,3517297740,7570,7570,7570,7570,0
20241120,174300,3517297740,7570,7570,7570,7570,0
20241120,174200,3517297740,7570,7570,7570,7570,0
20241120,174100,3517297740,7570,7570,7570,7570,0
20241120,174000,3517297740,7570,7570,7570,7570,0
20241120,173900,3517297740,7570,7570,7570,7570,0
20241120,173800,3517297740,7570,7570,7570,7570,0
20241120,173700,3517297740,7570,7570,7570,7570,0
20241120,173600,3517297740,7570,7570,7570,7570,0
20241120,173500,3517297740,7570,7570,7570,7570,0
20241120,173400,3517297740,7570,7570,7570,7570,0
20241120,173300,3517297740,7570,7570,7570,7570,0
20241120,173200,3517297740,7570,7570,7570,7570,0
20241120,173100,3517297740,7570,7570,7570,7570,0
20241120,173000,3517297740,7570,7570,7570,7570,0
20241120,172900,3517297740,7570,7570,7570,7570,0
20241120,172800,3517297740,7570,7570,7570,7570,0
20241120,172700,3517297740,7570,7570,7570,7570,8494
20241120,172600,3517297740,7570,7570,7570,7570,0
20241120,172500,3517297740,7570,7570,7570,7570,0
20241120,172400,3517297740,7570,7570,7570,7570,0
20241120,172300,3517297740,7570,7570,7570,7570,0
20241120,172200,3517297740,7570,7570,7570,7570,0
20241120,172100,3517297740,7570,7570,7570,7570,0
20241120,172000,3517297740,7570,7570,7570,7570,0
20241120,171900,3517297740,7570,7570,7570,7570,0
20241120,171800,3517297740,7570,7570,7570,7570,0
20241120,171700,3517297740,7570,7570,7570,7570,0
20241120,171600,3517297740,7570,7570,7570,7570,0
20241120,171500,3517297740,7570,7570,7570,7570,0
20241120,171400,3517297740,7570,7570,7570,7570,0
20241120,171300,3517297740,7570,7570,7570,7570,0
20241120,171200,3517297740,7570,7570,7570,7570,0
20241120,171100,3517297740,7570,7570,7570,7570,0
20241120,171000,3517297740,7570,7570,7570,7570,0
20241120,170900,3517297740,7570,7570,7570,7570,0
20241120,170800,3517297740,7570,7570,7570,7570,0
20241120,170700,3517297740,7570,7570,7570,7570,0
20241120,170600,3517297740,7570,7570,7570,7570,0
20241120,170500,3517297740,7570,7570,7570,7570,0
20241120,170400,3517297740,7570,7570,7570,7570,0
20241120,170300,3517297740,7570,7570,7570,7570,0
20241120,170200,3517297740,7570,7570,7570,7570,0
20241120,170100,3517297740,7570,7570,7570,7570,0
20241120,170000,3517297740,7570,7570,7570,7570,0
20241120,165900,3517297740,7570,7570,7570,7570,0
20241120,165800,3517297740,7570,7570,7570,7570,0
20241120,165700,3517297740,7570,7570,7570,7570,8494
20241120,165600,3517297740,7570,7570,7570,7570,0
20241120,165500,3517297740,7570,7570,7570,7570,0
20241120,165400,3517297740,7570,7570,7570,7570,0
20241120,165300,3517297740,7570,7570,7570,7570,0
20241120,165200,3517297740,7570,7570,7570,7570,0
20241120,165100,3517297740,7570,7570,7570,7570,0
20241120,165000,3517297740,7570,7570,7570,7570,0
20241120,164900,3517297740,7570,7570,7570,7570,0
20241120,164800,3517297740,7570,7570,7570,7570,0
20241120,164700,3517297740,7570,7570,7570,7570,0
20241120,164600,3517297740,7570,7570,7570,7570,0
20241120,164500,3517297740,7570,7570,7570,7570,0
20241120,164400,3517297740,7570,7570,7570,7570,0
20241120,164300,3517297740,7570,7570,7570,7570,0
20241120,164200,3517297740,7570,7570,7570,7570,0
20241120,164100,3517297740,7570,7570,7570,7570,0
20241120,164000,3517297740,7570,7570,7570,7570,0
20241120,163900,3517297740,7570,7570,7570,7570,0
20241120,163800,3517297740,7570,7570,7570,7570,0
20241120,163700,3517297740,7570,7570,7570,7570,0
20241120,163600,3517297740,7570,7570,7570,7570,0
20241120,163500,3517297740,7570,7570,7570,7570,0
20241120,163400,3517297740,7570,7570,7570,7570,0
20241120,163300,3517297740,7570,7570,7570,7570,0
20241120,163200,3517297740,7570,7570,7570,7570,0
20241120,163100,3517297740,7570,7570,7570,7570,0
20241120,163000,3517297740,7570,7570,7570,7570,0
20241120,162900,3517297740,7570,7570,7570,7570,0
20241120,162800,3517297740,7570,7570,7570,7570,0
20241120,162700,3517297740,7570,7570,7570,7570,8494
20241120,162600,3517297740,7570,7570,7570,7570,0
20241120,162500,3517297740,7570,7570,7570,7570,0
20241120,162400,3517297740,7570,7570,7570,7570,0
20241120,162300,3517297740,7570,7570,7570,7570,0
20241120,162200,3517297740,7570,7570,7570,7570,0
20241120,162100,3517297740,7570,7570,7570,7570,0
20241120,162000,3517297740,7570,7570,7570,7570,0
20241120,161900,3517297740,7570,7570,7570,7570,0
20241120,161800,3517297740,7570,7570,7570,7570,0
20241120,161700,3517297740,7570,7570,7570,7570,0
20241120,161600,3517297740,7570,7570,7570,7570,0
20241120,161500,3517297740,7570,7570,7570,7570,0
20241120,161400,3517297740,7570,7570,7570,7570,0
20241120,161300,3517297740,7570,7570,7570,7570,0
20241120,161200,3517297740,7570,7570,7570,7570,0
20241120,161100,3517297740,7570,7570,7570,7570,0
20241120,161000,3517297740,7570,7570,7570,7570,0
20241120,160900,3517297740,7570,7570,7570,7570,0
20241120,160800,3517297740,7570,7570,7570,7570,0
20241120,160700,3517297740,7570,7570,7570,7570,0
20241120,160600,3517297740,7570,7570,7570,7570,0
20241120,160500,3517297740,7570,7570,7570,7570,0
20241120,160400,3517297740,7570,7570,7570,7570,0
20241120,160300,3517297740,7570,7570,7570,7570,0
20241120,160200,3517297740,7570,7570,7570,7570,0
20241120,160100,3517297740,7570,7570,7570,7570,0
20241120,160000,3517297740,7570,7570,7570,7570,0
20241120,155900,3517297740,7570,7570,7570,7570,0
20241120,155800,3517297740,7570,7570,7570,7570,0
20241120,155700,3517297740,7570,7570,7570,7570,8494
20241120,155600,3517297740,7570,7570,7570,7570,0
20241120,155500,3517297740,7570,7570,7570,7570,0
20241120,155400,3517297740,7570,7570,7570,7570,0
20241120,155300,3517297740,7570,7570,7570,7570,0
20241120,155200,3517297740,7570,7570,7570,7570,0
20241120,155100,3517297740,7570,7570,7570,7570,0
20241120,155000,3517297740,7570,7570,7570,7570,0
20241120,154900,3517297740,7570,7570,7570,7570,0
20241120,154800,3517297740,7570,7570,7570,7570,0
20241120,154700,3517297740,7570,7570,7570,7570,0
20241120,154600,3517297740,7570,7570,7570,7570,0
20241120,154500,3517297740,7570,7570,7570,7570,0
20241120,154400,3517297740,7570,7570,7570,7570,0
20241120,154300,3517297740,7570,7570,7570,7570,0
20241120,154200,3517297740,7570,7570,7570,7570,0
20241120,154100,3517297740,7570,7570,7570,7570,0
20241120,154000,3517297740,7570,7570,7570,7570,0
20241120,153900,3517297740,7570,7570,7570,7570,0
20241120,153800,3517297740,7570,7570,7570,7570,0
20241120,153700,3517297740,7570,7570,7570,7570,0
20241120,153600,3517297740,7570,7570,7570,7570,0
20241120,153500,3517297740,7570,7570,7570,7570,0
20241120,153400,3517297740,7570,7570,7570,7570,0
20241120,153300,3517297740,7570,7570,7570,7570,0
20241120,153200,3517297740,7570,7570,7570,7570,0
20241120,153100,3517297740,7570,7570,7570,7570,0
20241120,153000,3517297740,7570,7570,7570,7570,8494
20241120,152900,3452998160,7590,7590,7590,7590,0
20241120,152800,3452998160,7590,7590,7590,7590,0
20241120,152700,3452998160,7590,7590,7590,7590,0
20241120,152600,3452998160,7590,7590,7590,7590,0
20241120,152500,3452998160,7590,7590,7590,7590,0
20241120,152400,3452998160,7590,7590,7590,7590,0
20241120,152300,3452998160,7590,7590,7590,7590,0
20241120,152200,3452998160,7590,7590,7590,7590,0
20241120,152100,3452998160,7590,7590,7590,7590,0
20241120,152000,3452998160,7590,7590,7590,7590,0
20241120,151900,3452998160,7590,7610,7610,7590,485
20241120,151800,3449311790,7600,7600,7600,7600,633
20241120,151700,3444500990,7600,7610,7610,7590,503
20241120,151600,3440678280,7600,7600,7600,7600,1025
20241120,151500,3432888280,7600,7600,7610,7600,560
20241120,151400,3428632180,7600,7590,7600,7580,4930
20241120,151300,3391225290,7590,7580,7590,7580,116
20241120,151200,3390345960,7580,7580,7590,7580,242
20241120,151100,3388511280,7580,7590,7590,7580,63
20241120,151000,3388033730,7580,7580,7590,7580,122
20241120,150900,3387108900,7590,7600,7600,7580,980
20241120,150800,3379671540,7590,7590,7590,7590,400
20241120,150700,3376635540,7590,7590,7590,7580,2180
20241120,150600,3360097350,7590,7590,7590,7580,1002
20241120,150500,3352493170,7590,7590,7590,7590,105
20241120,150400,3351696220,7590,7590,7590,7590,1054
20241120,150300,3343696360,7600,7600,7600,7600,1
20241120,150200,3343688760,7590,7580,7590,7580,769
20241120,150100,3337852410,7590,7590,7590,7580,151
20241120,150000,3336706800,7590,7590,7590,7580,63
20241120,145900,3336229150,7590,7590,7590,7590,61
20241120,145800,3335766160,7590,7590,7590,7590,263
20241120,145700,3333769990,7590,7590,7600,7590,213
20241120,145600,3332153310,7590,7590,7590,7590,470
20241120,145500,3328586010,7590,7590,7590,7590,502
20241120,145400,3324775830,7590,7590,7590,7580,152
20241120,145300,3323622640,7590,7590,7590,7590,145
20241120,145200,3322522090,7600,7590,7600,7590,1982
20241120,145100,3307478700,7590,7590,7600,7590,1370
20241120,145000,3297080390,7570,7600,7600,7570,4087
20241120,144900,3266086800,7600,7620,7620,7590,4101
20241120,144800,3234900680,7610,7610,7620,7610,661
20241120,144700,3229870380,7610,7610,7620,7610,80
20241120,144600,3229261450,7610,7620,7620,7610,55
20241120,144500,3228842670,7610,7630,7630,7610,3467
20241120,144400,3202424070,7630,7620,7630,7620,46
20241120,144300,3202073520,7630,7610,7630,7610,1873
20241120,144200,3187801320,7620,7620,7620,7610,191
20241120,144100,3186346070,7620,7610,7620,7610,629
20241120,144000,3181553350,7620,7610,7620,7610,86
20241120,143900,3180898780,7620,7610,7620,7610,178
20241120,143800,3179544170,7610,7610,7620,7610,49
20241120,143700,3179171260,7610,7610,7620,7610,112
20241120,143600,3178318880,7620,7620,7620,7610,61
20241120,143500,3177854620,7610,7610,7620,7610,169
20241120,143400,3176568490,7620,7620,7620,7610,58
20241120,143300,3176126940,7610,7610,7620,7610,59
20241120,143200,3175677930,7620,7620,7620,7610,53
20241120,143100,3175274560,7620,7610,7620,7610,42
20241120,143000,3174954920,7620,7610,7620,7610,52
20241120,142900,3174559190,7620,7610,7620,7610,1257
20241120,142800,3164981260,7620,7610,7620,7610,159
20241120,142700,3163770130,7620,7610,7620,7610,2422
20241120,142600,3145338700,7600,7610,7610,7600,8
20241120,142500,3145277850,7610,7610,7610,7610,0
20241120,142400,3145277850,7610,7600,7610,7600,4
20241120,142300,3145247430,7610,7600,7610,7600,10
20241120,142200,3145171390,7600,7600,7610,7600,36
20241120,142100,3144897780,7600,7610,7610,7600,6
20241120,142000,3144852170,7600,7600,7610,7600,35
20241120,141900,3144586150,7610,7610,7610,7600,54
20241120,141800,3144175610,7610,7600,7610,7600,32
20241120,141700,3143932400,7600,7610,7620,7600,691
20241120,141600,3138674020,7610,7610,7610,7610,1
20241120,141500,3138666410,7610,7610,7610,7610,10
20241120,141400,3138590310,7620,7620,7620,7620,2
20241120,141300,3138575070,7620,7620,7620,7620,50
20241120,141200,3138194070,7620,7620,7620,7620,1
20241120,141100,3138186450,7610,7610,7610,7610,1002
20241120,141000,3130561230,7610,7610,7610,7610,147
20241120,140900,3129442560,7610,7610,7610,7610,14
20241120,140800,3129336020,7600,7610,7610,7600,764
20241120,140700,3123529600,7600,7610,7610,7600,2
20241120,140600,3123514390,7600,7600,7600,7600,165
20241120,140500,3122260390,7600,7600,7600,7590,3464
20241120,140400,3095934020,7600,7590,7600,7590,6
20241120,140300,3095888460,7590,7590,7590,7590,8
20241120,140200,3095827740,7600,7590,7600,7590,732
20241120,140100,3090271850,7590,7590,7590,7590,105
20241120,140000,3089474900,7590,7590,7590,7590,274
20241120,135900,3087395240,7590,7590,7590,7590,0
20241120,135800,3087395240,7590,7600,7600,7590,590
20241120,135700,3082917030,7600,7600,7600,7600,707
20241120,135600,3077543830,7600,7600,7600,7600,1691
20241120,135500,3064692230,7600,7600,7600,7600,0
20241120,135400,3064692230,7600,7600,7600,7600,1
20241120,135300,3064684630,7600,7600,7600,7600,32
20241120,135200,3064441430,7600,7590,7600,7590,2
20241120,135100,3064426240,7590,7590,7600,7590,58
20241120,135000,3063985990,7600,7600,7600,7600,1
20241120,134900,3063978390,7600,7600,7600,7600,0
20241120,134800,3063978390,7600,7600,7600,7590,3
20241120,134700,3063955600,7590,7590,7590,7590,445
20241120,134600,3060578050,7590,7590,7590,7590,218
20241120,134500,3058923430,7600,7600,7610,7590,605
20241120,134400,3054325420,7610,7610,7610,7610,11
20241120,134300,3054241710,7600,7600,7600,7600,120
20241120,134200,3053329710,7600,7620,7620,7600,301
20241120,134100,3051042090,7620,7610,7620,7610,507
20241120,134000,3047183810,7620,7620,7620,7620,1
20241120,133900,3047176190,7610,7620,7620,7610,2
20241120,133800,3047160960,7610,7610,7620,7610,478
20241120,133700,3043523370,7620,7620,7620,7620,0
20241120,133600,3043523370,7620,7620,7620,7620,29
20241120,133500,3043302390,7610,7610,7610,7610,100
20241120,133400,3042541390,7620,7610,7620,7610,1402
20241120,133300,3031872160,7610,7610,7610,7610,400
20241120,133200,3028828160,7610,7610,7610,7610,0
20241120,133100,3028828160,7610,7610,7610,7610,4
20241120,133000,3028797720,7610,7610,7610,7610,7
20241120,132900,3028744450,7610,7620,7620,7610,217
20241120,132800,3027093030,7610,7610,7620,7610,3793
20241120,132700,2998226600,7620,7620,7620,7620,83
20241120,132600,2997594140,7620,7620,7620,7620,97
20241120,132500,2996855000,7620,7620,7620,7610,120
20241120,132400,2995941300,7620,7620,7620,7610,122
20241120,132300,2995011900,7620,7620,7620,7610,530
20241120,132200,2990977650,7620,7620,7620,7610,71
20241120,132100,2990436830,7620,7620,7620,7610,294
20241120,132000,2988198590,7620,7620,7620,7610,211
20241120,131900,2986591780,7620,7620,7620,7620,436
20241120,131800,2983269460,7610,7610,7620,7610,59
20241120,131700,2982820060,7620,7620,7620,7610,95
20241120,131600,2982096180,7620,7620,7620,7620,2
20241120,131500,2982080940,7620,7620,7620,7620,1
20241120,131400,2982073320,7610,7620,7620,7610,8
20241120,131300,2982012420,7620,7620,7620,7620,1
20241120,131200,2982004800,7620,7620,7620,7620,3
20241120,131100,2981981940,7620,7610,7620,7610,1050
20241120,131000,2973991430,7610,7600,7610,7600,1708
20241120,130900,2961010580,7600,7600,7600,7600,0
20241120,130800,2961010580,7600,7600,7600,7600,252
20241120,130700,2959095380,7590,7590,7590,7590,40
20241120,130600,2958791780,7600,7600,7600,7600,1
20241120,130500,2958784180,7590,7590,7590,7590,350
20241120,130400,2956127680,7590,7590,7590,7590,2
20241120,130300,2956112500,7590,7590,7590,7590,746
20241120,130200,2950450360,7590,7590,7590,7590,0
20241120,130100,2950450360,7590,7590,7590,7590,2
20241120,130000,2950435180,7580,7580,7580,7580,1369
20241120,125900,2940058160,7580,7580,7580,7580,1
20241120,125800,2940050580,7580,7580,7580,7580,3
20241120,125700,2940027840,7580,7580,7580,7580,1
20241120,125600,2940020260,7570,7570,7580,7570,835
20241120,125500,2933699300,7570,7570,7570,7570,0
20241120,125400,2933699300,7570,7570,7570,7570,11
20241120,125300,2933616030,7570,7550,7570,7550,2466
20241120,125200,2914962370,7550,7560,7560,7550,589
20241120,125100,2910514110,7560,7550,7560,7550,1546
20241120,125000,2898841800,7560,7550,7560,7550,1721
20241120,124900,2885848230,7550,7560,7560,7550,32
20241120,124800,2885606620,7550,7560,7560,7550,475
20241120,124700,2882020300,7560,7560,7560,7560,89
20241120,124600,2881347460,7560,7560,7560,7560,21
20241120,124500,2881188700,7560,7570,7570,7560,5847
20241120,124400,2836984970,7570,7570,7570,7570,1695
20241120,124300,2824153820,7570,7580,7580,7570,2659
20241120,124200,2804000600,7580,7580,7580,7580,65
20241120,124100,2803507900,7580,7580,7580,7580,67
20241120,124000,2803000040,7580,7580,7580,7580,69
20241120,123900,2802477020,7580,7580,7580,7580,75
20241120,123800,2801908520,7580,7580,7580,7580,1395
20241120,123700,2791334420,7580,7580,7580,7580,64
20241120,123600,2790849300,7570,7580,7580,7570,233
20241120,123500,2789085430,7580,7580,7580,7580,1
20241120,123400,2789077850,7570,7580,7580,7570,485
20241120,123300,2785402540,7580,7580,7580,7580,10
20241120,123200,2785326740,7580,7580,7580,7580,4
20241120,123100,2785296420,7580,7580,7580,7580,16
20241120,123000,2785175140,7580,7580,7580,7580,6
20241120,122900,2785129660,7580,7580,7580,7580,230
20241120,122800,2783386260,7570,7570,7570,7570,266
20241120,122700,2781372640,7570,7580,7580,7570,289
20241120,122600,2779184360,7580,7580,7580,7570,242
20241120,122500,2777352270,7580,7580,7580,7580,18
20241120,122400,2777215830,7580,7580,7580,7580,100
20241120,122300,2776457830,7580,7580,7580,7580,260
20241120,122200,2774487030,7580,7570,7580,7570,2038
20241120,122100,2759039190,7570,7570,7570,7570,1626
20241120,122000,2746730370,7570,7570,7570,7570,151
20241120,121900,2745587300,7570,7560,7570,7560,298
20241120,121800,2743334410,7570,7570,7570,7570,4
20241120,121700,2743304130,7570,7560,7570,7560,94
20241120,121600,2742593250,7570,7570,7570,7570,500
20241120,121500,2738808250,7570,7570,7570,7570,9
20241120,121400,2738740120,7570,7570,7570,7570,71
20241120,121300,2738202650,7560,7570,7570,7560,319
20241120,121200,2735790470,7570,7570,7570,7570,755
20241120,121100,2730075120,7570,7570,7570,7570,0
20241120,121000,2730075120,7570,7560,7570,7560,408
20241120,120900,2726987620,7560,7580,7580,7560,2672
20241120,120800,2706765510,7580,7580,7580,7580,110
20241120,120700,2705931710,7580,7570,7580,7570,1367
20241120,120600,2695570760,7570,7580,7580,7570,382
20241120,120500,2692679010,7570,7580,7580,7570,319
20241120,120400,2690263620,7580,7580,7580,7580,1
20241120,120300,2690256040,7570,7580,7580,7570,2
20241120,120200,2690240890,7580,7570,7580,7570,3042
20241120,120100,2667212750,7560,7570,7570,7560,162
20241120,120000,2665986490,7570,7570,7570,7570,3
20241120,115900,2665963780,7570,7570,7570,7570,2
20241120,115800,2665948640,7570,7570,7570,7570,482
20241120,115700,2662299900,7570,7570,7570,7570,1510
20241120,115600,2650869200,7570,7580,7580,7570,3617
20241120,115500,2623478840,7590,7580,7590,7580,2
20241120,115400,2623463670,7590,7580,7590,7580,16
20241120,115300,2623342260,7590,7590,7590,7590,0
20241120,115200,2623342260,7590,7570,7590,7570,616
20241120,115100,2618675600,7570,7570,7570,7570,3268
20241120,115000,2593936840,7560,7580,7580,7560,2150
20241120,114900,2577674620,7580,7590,7590,7580,1196
20241120,114800,2568608440,7590,7590,7590,7590,15
20241120,114700,2568494590,7590,7590,7590,7590,99
20241120,114600,2567743180,7600,7600,7600,7590,112
20241120,114500,2566892980,7600,7590,7600,7590,47
20241120,114400,2566536140,7590,7590,7590,7580,86
20241120,114300,2565883410,7580,7580,7590,7580,1049
20241120,114200,2557931210,7580,7580,7580,7580,138
20241120,114100,2556885170,7590,7580,7590,7580,1910
20241120,114000,2542407340,7580,7580,7580,7580,1090
20241120,113900,2534145140,7580,7580,7590,7580,1513
20241120,113800,2522676100,7590,7590,7590,7590,74
20241120,113700,2522114440,7590,7590,7590,7590,87
20241120,113600,2521454110,7590,7590,7590,7590,0
20241120,113500,2521454110,7590,7590,7590,7590,3
20241120,113400,2521431340,7590,7590,7590,7590,1
20241120,113300,2521423750,7580,7580,7580,7580,716
20241120,113200,2515996470,7570,7570,7570,7570,613
20241120,113100,2511356060,7570,7570,7570,7570,2070
20241120,113000,2495686160,7570,7570,7570,7570,354
20241120,112900,2493006380,7570,7570,7570,7570,0
20241120,112800,2493006380,7570,7570,7580,7570,891
20241120,112700,2486260520,7570,7580,7580,7570,436
20241120,112600,2482959690,7580,7570,7580,7570,871
20241120,112500,2476366210,7570,7570,7570,7570,1
20241120,112400,2476358640,7560,7560,7560,7560,331
20241120,112300,2473856280,7560,7560,7560,7560,250
20241120,112200,2471966280,7570,7560,7570,7560,28
20241120,112100,2471754580,7570,7570,7570,7560,404
20241120,112000,2468699760,7570,7570,7570,7570,572
20241120,111900,2464369720,7570,7570,7570,7560,306
20241120,111800,2462053970,7560,7570,7570,7560,101
20241120,111700,2461289790,7560,7570,7570,7560,212
20241120,111600,2459685810,7570,7570,7570,7570,121
20241120,111500,2458769840,7570,7570,7570,7560,885
20241120,111400,2452072110,7570,7570,7570,7570,163
20241120,111300,2450838200,7570,7570,7570,7570,62
20241120,111200,2450368860,7570,7570,7570,7560,168
20241120,111100,2449097600,7560,7560,7570,7560,1501
20241120,111000,2437735500,7560,7560,7560,7560,12
20241120,110900,2437644780,7560,7560,7560,7560,852
20241120,110800,2431203660,7560,7560,7560,7550,92
20241120,110700,2430508940,7560,7570,7570,7560,716
20241120,110600,2425095940,7560,7570,7570,7560,203
20241120,110500,2423561240,7560,7560,7570,7560,225
20241120,110400,2421859240,7570,7560,7570,7560,31
20241120,110300,2421624870,7570,7570,7570,7570,1782
20241120,110200,2408135130,7570,7580,7580,7570,676
20241120,110100,2403017760,7600,7570,7600,7570,1344
20241120,110000,2392843590,7570,7560,7570,7560,667
20241120,105900,2387800170,7560,7560,7560,7560,117
20241120,105800,2386915650,7550,7560,7560,7550,1020
20241120,105700,2379206460,7560,7560,7560,7560,796
20241120,105600,2373188700,7560,7550,7560,7550,2395
20241120,105500,2355106440,7550,7540,7550,7540,25
20241120,105400,2354917890,7550,7550,7550,7550,675
20241120,105300,2349821640,7560,7540,7560,7540,4133
20241120,105200,2318630670,7540,7540,7540,7540,166
20241120,105100,2317379030,7530,7540,7540,7530,1778
20241120,105000,2303981090,7540,7540,7540,7540,2484
20241120,104900,2285251730,7540,7550,7550,7540,661
20241120,104800,2280264190,7550,7550,7550,7550,54
20241120,104700,2279856490,7550,7540,7550,7540,8
20241120,104600,2279796160,7540,7540,7550,7540,1296
20241120,104500,2270024310,7540,7540,7550,7540,610
20241120,104400,2265423120,7540,7540,7540,7540,4932
20241120,104300,2228235840,7550,7540,7550,7540,1356
20241120,104200,2218011570,7540,7570,7570,7530,12565
20241120,104100,2123298790,7570,7570,7570,7570,604
20241120,104000,2118726510,7560,7550,7560,7550,3906
20241120,103900,2089215930,7550,7550,7550,7550,1851
20241120,103800,2075240880,7560,7540,7560,7540,10011
20241120,103700,1999683840,7540,7560,7560,7540,5666
20241120,103600,1956935470,7560,7560,7570,7560,2124
20241120,103500,1940876700,7570,7570,7570,7570,169
20241120,103400,1939597370,7570,7570,7570,7570,408
20241120,103300,1936508810,7570,7570,7570,7570,307
20241120,103200,1934184820,7570,7560,7570,7560,271
20241120,103100,1932136050,7570,7570,7570,7570,87
20241120,103000,1931477460,7570,7570,7570,7560,344
20241120,102900,1928873940,7570,7570,7570,7570,291
20241120,102800,1926671070,7570,7570,7570,7570,156
20241120,102700,1925490150,7560,7550,7560,7550,2270
20241120,102600,1908347010,7550,7550,7550,7540,43
20241120,102500,1908022660,7550,7540,7560,7540,626
20241120,102400,1903297260,7540,7540,7540,7540,2258
20241120,102300,1886271940,7540,7540,7540,7530,1777
20241120,102200,1872873370,7530,7540,7550,7530,5153
20241120,102100,1834016530,7550,7550,7550,7540,1228
20241120,102000,1824745330,7550,7550,7550,7540,869
20241120,101900,1818188500,7540,7550,7550,7540,1736
20241120,101800,1805082830,7540,7550,7550,7540,228
20241120,101700,1803361880,7550,7550,7550,7540,1448
20241120,101600,1792429940,7540,7550,7550,7540,2490
20241120,101500,1773633660,7550,7550,7550,7550,276
20241120,101400,1771549860,7550,7550,7550,7550,3064
20241120,101300,1748416660,7540,7550,7550,7540,6655
20241120,101200,1698177980,7530,7570,7570,7530,6892
20241120,101100,1646118060,7570,7580,7580,7570,635
20241120,101000,1641305940,7580,7600,7610,7580,1196
20241120,100900,1632223110,7610,7610,7610,7600,499
20241120,100800,1628428940,7610,7600,7610,7600,1830
20241120,100700,1614520040,7600,7590,7600,7590,727
20241120,100600,1609002100,7580,7580,7590,7580,1122
20241120,100500,1600497280,7580,7580,7580,7570,33
20241120,100400,1600247440,7580,7580,7580,7570,577
20241120,100300,1595876020,7580,7570,7580,7570,208
20241120,100200,1594300060,7570,7570,7570,7560,1904
20241120,100100,1579888000,7560,7560,7560,7560,321
20241120,100000,1577461240,7560,7580,7580,7550,1142
20241120,095900,1568826830,7570,7580,7580,7570,1753
20241120,095800,1555554360,7580,7580,7580,7580,185
20241120,095700,1554152060,7580,7580,7580,7580,244
20241120,095600,1552302540,7590,7560,7590,7560,3162
20241120,095500,1528384010,7560,7560,7560,7540,5059
20241120,095400,1490188630,7550,7570,7570,7550,401
20241120,095300,1487156920,7570,7560,7590,7550,1970
20241120,095200,1472252170,7560,7540,7600,7540,3364
20241120,095100,1446865450,7540,7540,7540,7530,212
20241120,095000,1445266980,7530,7540,7550,7520,12064
20241120,094900,1354436090,7540,7530,7540,7520,3905
20241120,094800,1325020280,7530,7530,7530,7520,1480
20241120,094700,1313877240,7520,7520,7530,7520,11857
20241120,094600,1224659810,7520,7560,7560,7520,8556
20241120,094500,1160148300,7570,7570,7590,7560,15709
20241120,094400,1041229400,7560,7620,7620,7560,14167
20241120,094300,933635580,7630,7620,7630,7620,345
20241120,094200,931006070,7630,7620,7630,7610,6369
20241120,094100,882478020,7610,7610,7620,7610,995
20241120,094000,874904010,7610,7620,7630,7610,3924
20241120,093900,845015500,7630,7640,7640,7620,714
20241120,093800,839572590,7640,7640,7640,7630,602
20241120,093700,834978710,7650,7630,7650,7620,10374
20241120,093600,755831050,7630,7680,7690,7630,19552
20241120,093500,606104160,7690,7690,7690,7680,189
20241120,093400,604650880,7690,7690,7690,7690,101
20241120,093300,603874190,7680,7690,7690,7670,2175
20241120,093200,587172570,7690,7690,7690,7680,433
20241120,093100,583844870,7690,7680,7690,7670,7492
20241120,093000,526302980,7670,7680,7690,7660,8404
20241120,092900,461862660,7680,7710,7710,7680,9594
20241120,092800,387994880,7720,7720,7720,7720,871
20241120,092700,381270760,7730,7730,7730,7720,220
20241120,092600,379571930,7730,7720,7730,7720,1240
20241120,092500,369998050,7720,7730,7730,7720,553
20241120,092400,365727950,7730,7740,7740,7720,973
20241120,092300,358207280,7740,7740,7740,7740,1
20241120,092200,358199540,7740,7740,7740,7740,524
20241120,092100,354143780,7740,7740,7740,7740,0
20241120,092000,354143780,7740,7730,7740,7730,1180
20241120,091900,345021260,7730,7720,7730,7720,27
20241120,091800,344812810,7720,7740,7740,7720,4251
20241120,091700,311944700,7740,7740,7750,7740,586
20241120,091600,307408460,7740,7740,7770,7740,3906
20241120,091500,277139460,7740,7740,7740,7740,28
20241120,091400,276922740,7740,7750,7750,7740,2001
20241120,091300,261431270,7750,7760,7760,7740,584
20241120,091200,256909480,7760,7760,7760,7740,2253
20241120,091100,239461090,7750,7740,7750,7740,751
20241120,091000,233647030,7740,7740,7740,7740,830
20241120,090900,227222830,7740,7730,7740,7730,1550
20241120,090800,215227990,7730,7740,7750,7730,4889
20241120,090700,177395530,7740,7760,7780,7740,2275
20241120,090600,159746480,7760,7750,7760,7740,2785
20241120,090500,138155790,7740,7750,7750,7740,1774
20241120,090400,124415690,7750,7760,7770,7750,584
20241120,090300,119887440,7770,7740,7770,7740,1438
20241120,090200,108715930,7740,7760,7780,7740,8406
20241120,090100,43506610,7760,7820,7820,7760,1253
20241120,090000,33753780,7810,7770,7820,7770,4340