KissMeData/158430/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,202400,47413705880,5850,5850,5850,5850,173784
20241120,202300,47413705880,5850,5850,5850,5850,0
20241120,202200,47413705880,5850,5850,5850,5850,0
20241120,202100,47413705880,5850,5850,5850,5850,0
20241120,202000,47413705880,5850,5850,5850,5850,0
20241120,201900,47413705880,5850,5850,5850,5850,0
20241120,201800,47413705880,5850,5850,5850,5850,0
20241120,201700,47413705880,5850,5850,5850,5850,0
20241120,201600,47413705880,5850,5850,5850,5850,0
20241120,201500,47413705880,5850,5850,5850,5850,0
20241120,201400,47413705880,5850,5850,5850,5850,0
20241120,201300,47413705880,5850,5850,5850,5850,0
20241120,201200,47413705880,5850,5850,5850,5850,0
20241120,201100,47413705880,5850,5850,5850,5850,0
20241120,201000,47413705880,5850,5850,5850,5850,0
20241120,200900,47413705880,5850,5850,5850,5850,0
20241120,200800,47413705880,5850,5850,5850,5850,0
20241120,200700,47413705880,5850,5850,5850,5850,0
20241120,200600,47413705880,5850,5850,5850,5850,0
20241120,200500,47413705880,5850,5850,5850,5850,0
20241120,200400,47413705880,5850,5850,5850,5850,0
20241120,200300,47413705880,5850,5850,5850,5850,0
20241120,200200,47413705880,5850,5850,5850,5850,0
20241120,200100,47413705880,5850,5850,5850,5850,0
20241120,200000,47413705880,5850,5850,5850,5850,0
20241120,195900,47413705880,5850,5850,5850,5850,0
20241120,195800,47413705880,5850,5850,5850,5850,0
20241120,195700,47413705880,5850,5850,5850,5850,0
20241120,195600,47413705880,5850,5850,5850,5850,0
20241120,195500,47413705880,5850,5850,5850,5850,0
20241120,195400,47413705880,5850,5850,5850,5850,173784
20241120,195300,47413705880,5850,5850,5850,5850,0
20241120,195200,47413705880,5850,5850,5850,5850,0
20241120,195100,47413705880,5850,5850,5850,5850,0
20241120,195000,47413705880,5850,5850,5850,5850,0
20241120,194900,47413705880,5850,5850,5850,5850,0
20241120,194800,47413705880,5850,5850,5850,5850,0
20241120,194700,47413705880,5850,5850,5850,5850,0
20241120,194600,47413705880,5850,5850,5850,5850,0
20241120,194500,47413705880,5850,5850,5850,5850,0
20241120,194400,47413705880,5850,5850,5850,5850,0
20241120,194300,47413705880,5850,5850,5850,5850,0
20241120,194200,47413705880,5850,5850,5850,5850,0
20241120,194100,47413705880,5850,5850,5850,5850,0
20241120,194000,47413705880,5850,5850,5850,5850,0
20241120,193900,47413705880,5850,5850,5850,5850,0
20241120,193800,47413705880,5850,5850,5850,5850,0
20241120,193700,47413705880,5850,5850,5850,5850,0
20241120,193600,47413705880,5850,5850,5850,5850,0
20241120,193500,47413705880,5850,5850,5850,5850,0
20241120,193400,47413705880,5850,5850,5850,5850,0
20241120,193300,47413705880,5850,5850,5850,5850,0
20241120,193200,47413705880,5850,5850,5850,5850,0
20241120,193100,47413705880,5850,5850,5850,5850,0
20241120,193000,47413705880,5850,5850,5850,5850,0
20241120,192900,47413705880,5850,5850,5850,5850,0
20241120,192800,47413705880,5850,5850,5850,5850,0
20241120,192700,47413705880,5850,5850,5850,5850,0
20241120,192600,47413705880,5850,5850,5850,5850,0
20241120,192500,47413705880,5850,5850,5850,5850,0
20241120,192400,47413705880,5850,5850,5850,5850,173784
20241120,192300,47413705880,5850,5850,5850,5850,0
20241120,192200,47413705880,5850,5850,5850,5850,0
20241120,192100,47413705880,5850,5850,5850,5850,0
20241120,192000,47413705880,5850,5850,5850,5850,0
20241120,191900,47413705880,5850,5850,5850,5850,0
20241120,191800,47413705880,5850,5850,5850,5850,0
20241120,191700,47413705880,5850,5850,5850,5850,0
20241120,191600,47413705880,5850,5850,5850,5850,0
20241120,191500,47413705880,5850,5850,5850,5850,0
20241120,191400,47413705880,5850,5850,5850,5850,0
20241120,191300,47413705880,5850,5850,5850,5850,0
20241120,191200,47413705880,5850,5850,5850,5850,0
20241120,191100,47413705880,5850,5850,5850,5850,0
20241120,191000,47413705880,5850,5850,5850,5850,0
20241120,190900,47413705880,5850,5850,5850,5850,0
20241120,190800,47413705880,5850,5850,5850,5850,0
20241120,190700,47413705880,5850,5850,5850,5850,0
20241120,190600,47413705880,5850,5850,5850,5850,0
20241120,190500,47413705880,5850,5850,5850,5850,0
20241120,190400,47413705880,5850,5850,5850,5850,0
20241120,190300,47413705880,5850,5850,5850,5850,0
20241120,190200,47413705880,5850,5850,5850,5850,0
20241120,190100,47413705880,5850,5850,5850,5850,0
20241120,190000,47413705880,5850,5850,5850,5850,0
20241120,185900,47413705880,5850,5850,5850,5850,0
20241120,185800,47413705880,5850,5850,5850,5850,0
20241120,185700,47413705880,5850,5850,5850,5850,0
20241120,185600,47413705880,5850,5850,5850,5850,0
20241120,185500,47413705880,5850,5850,5850,5850,0
20241120,185400,47413705880,5850,5850,5850,5850,173784
20241120,185300,47413705880,5850,5850,5850,5850,0
20241120,185200,47413705880,5850,5850,5850,5850,0
20241120,185100,47413705880,5850,5850,5850,5850,0
20241120,185000,47413705880,5850,5850,5850,5850,0
20241120,184900,47413705880,5850,5850,5850,5850,0
20241120,184800,47413705880,5850,5850,5850,5850,0
20241120,184700,47413705880,5850,5850,5850,5850,0
20241120,184600,47413705880,5850,5850,5850,5850,0
20241120,184500,47413705880,5850,5850,5850,5850,0
20241120,184400,47413705880,5850,5850,5850,5850,0
20241120,184300,47413705880,5850,5850,5850,5850,0
20241120,184200,47413705880,5850,5850,5850,5850,0
20241120,184100,47413705880,5850,5850,5850,5850,0
20241120,184000,47413705880,5850,5850,5850,5850,0
20241120,183900,47413705880,5850,5850,5850,5850,0
20241120,183800,47413705880,5850,5850,5850,5850,0
20241120,183700,47413705880,5850,5850,5850,5850,0
20241120,183600,47413705880,5850,5850,5850,5850,0
20241120,183500,47413705880,5850,5850,5850,5850,0
20241120,183400,47413705880,5850,5850,5850,5850,0
20241120,183300,47413705880,5850,5850,5850,5850,0
20241120,183200,47413705880,5850,5850,5850,5850,0
20241120,183100,47413705880,5850,5850,5850,5850,0
20241120,183000,47413705880,5850,5850,5850,5850,0
20241120,182900,47413705880,5850,5850,5850,5850,0
20241120,182800,47413705880,5850,5850,5850,5850,0
20241120,182700,47413705880,5850,5850,5850,5850,0
20241120,182600,47413705880,5850,5850,5850,5850,0
20241120,182500,47413705880,5850,5850,5850,5850,0
20241120,182400,47413705880,5850,5850,5850,5850,173784
20241120,182300,47413705880,5850,5850,5850,5850,0
20241120,182200,47413705880,5850,5850,5850,5850,0
20241120,182100,47413705880,5850,5850,5850,5850,0
20241120,182000,47413705880,5850,5850,5850,5850,0
20241120,181900,47413705880,5850,5850,5850,5850,0
20241120,181800,47413705880,5850,5850,5850,5850,0
20241120,181700,47413705880,5850,5850,5850,5850,0
20241120,181600,47413705880,5850,5850,5850,5850,0
20241120,181500,47413705880,5850,5850,5850,5850,0
20241120,181400,47413705880,5850,5850,5850,5850,0
20241120,181300,47413705880,5850,5850,5850,5850,0
20241120,181200,47413705880,5850,5850,5850,5850,0
20241120,181100,47413705880,5850,5850,5850,5850,0
20241120,181000,47413705880,5850,5850,5850,5850,0
20241120,180900,47413705880,5850,5850,5850,5850,0
20241120,180800,47413705880,5850,5850,5850,5850,0
20241120,180700,47413705880,5850,5850,5850,5850,0
20241120,180600,47413705880,5850,5850,5850,5850,0
20241120,180500,47413705880,5850,5850,5850,5850,0
20241120,180400,47413705880,5850,5850,5850,5850,0
20241120,180300,47413705880,5850,5850,5850,5850,0
20241120,180200,47413705880,5850,5850,5850,5850,0
20241120,180100,47413705880,5850,5850,5850,5850,0
20241120,180000,47413705880,5850,5850,5850,5850,0
20241120,175900,47413705880,5850,5850,5850,5850,0
20241120,175800,47413705880,5850,5850,5850,5850,0
20241120,175700,47413705880,5850,5850,5850,5850,0
20241120,175600,47413705880,5850,5850,5850,5850,0
20241120,175500,47413705880,5850,5850,5850,5850,0
20241120,175400,47413705880,5850,5850,5850,5850,173784
20241120,175300,47413705880,5850,5850,5850,5850,0
20241120,175200,47413705880,5850,5850,5850,5850,0
20241120,175100,47413705880,5850,5850,5850,5850,0
20241120,175000,47413705880,5850,5850,5850,5850,0
20241120,174900,47413705880,5850,5850,5850,5850,0
20241120,174800,47413705880,5850,5850,5850,5850,0
20241120,174700,47413705880,5850,5850,5850,5850,0
20241120,174600,47413705880,5850,5850,5850,5850,0
20241120,174500,47413705880,5850,5850,5850,5850,0
20241120,174400,47413705880,5850,5850,5850,5850,0
20241120,174300,47413705880,5850,5850,5850,5850,0
20241120,174200,47413705880,5850,5850,5850,5850,0
20241120,174100,47413705880,5850,5850,5850,5850,0
20241120,174000,47413705880,5850,5850,5850,5850,0
20241120,173900,47413705880,5850,5850,5850,5850,0
20241120,173800,47413705880,5850,5850,5850,5850,0
20241120,173700,47413705880,5850,5850,5850,5850,0
20241120,173600,47413705880,5850,5850,5850,5850,0
20241120,173500,47413705880,5850,5850,5850,5850,0
20241120,173400,47413705880,5850,5850,5850,5850,0
20241120,173300,47413705880,5850,5850,5850,5850,0
20241120,173200,47413705880,5850,5850,5850,5850,0
20241120,173100,47413705880,5850,5850,5850,5850,0
20241120,173000,47413705880,5850,5850,5850,5850,0
20241120,172900,47413705880,5850,5850,5850,5850,0
20241120,172800,47413705880,5850,5850,5850,5850,0
20241120,172700,47413705880,5850,5850,5850,5850,0
20241120,172600,47413705880,5850,5850,5850,5850,0
20241120,172500,47413705880,5850,5850,5850,5850,0
20241120,172400,47413705880,5850,5850,5850,5850,173784
20241120,172300,47413705880,5850,5850,5850,5850,0
20241120,172200,47413705880,5850,5850,5850,5850,0
20241120,172100,47413705880,5850,5850,5850,5850,0
20241120,172000,47413705880,5850,5850,5850,5850,0
20241120,171900,47413705880,5850,5850,5850,5850,0
20241120,171800,47413705880,5850,5850,5850,5850,0
20241120,171700,47413705880,5850,5850,5850,5850,0
20241120,171600,47413705880,5850,5850,5850,5850,0
20241120,171500,47413705880,5850,5850,5850,5850,0
20241120,171400,47413705880,5850,5850,5850,5850,0
20241120,171300,47413705880,5850,5850,5850,5850,0
20241120,171200,47413705880,5850,5850,5850,5850,0
20241120,171100,47413705880,5850,5850,5850,5850,0
20241120,171000,47413705880,5850,5850,5850,5850,0
20241120,170900,47413705880,5850,5850,5850,5850,0
20241120,170800,47413705880,5850,5850,5850,5850,0
20241120,170700,47413705880,5850,5850,5850,5850,0
20241120,170600,47413705880,5850,5850,5850,5850,0
20241120,170500,47413705880,5850,5850,5850,5850,0
20241120,170400,47413705880,5850,5850,5850,5850,0
20241120,170300,47413705880,5850,5850,5850,5850,0
20241120,170200,47413705880,5850,5850,5850,5850,0
20241120,170100,47413705880,5850,5850,5850,5850,0
20241120,170000,47413705880,5850,5850,5850,5850,0
20241120,165900,47413705880,5850,5850,5850,5850,0
20241120,165800,47413705880,5850,5850,5850,5850,0
20241120,165700,47413705880,5850,5850,5850,5850,0
20241120,165600,47413705880,5850,5850,5850,5850,0
20241120,165500,47413705880,5850,5850,5850,5850,0
20241120,165400,47413705880,5850,5850,5850,5850,173784
20241120,165300,47413705880,5850,5850,5850,5850,0
20241120,165200,47413705880,5850,5850,5850,5850,0
20241120,165100,47413705880,5850,5850,5850,5850,0
20241120,165000,47413705880,5850,5850,5850,5850,0
20241120,164900,47413705880,5850,5850,5850,5850,0
20241120,164800,47413705880,5850,5850,5850,5850,0
20241120,164700,47413705880,5850,5850,5850,5850,0
20241120,164600,47413705880,5850,5850,5850,5850,0
20241120,164500,47413705880,5850,5850,5850,5850,0
20241120,164400,47413705880,5850,5850,5850,5850,0
20241120,164300,47413705880,5850,5850,5850,5850,0
20241120,164200,47413705880,5850,5850,5850,5850,0
20241120,164100,47413705880,5850,5850,5850,5850,0
20241120,164000,47413705880,5850,5850,5850,5850,0
20241120,163900,47413705880,5850,5850,5850,5850,0
20241120,163800,47413705880,5850,5850,5850,5850,0
20241120,163700,47413705880,5850,5850,5850,5850,0
20241120,163600,47413705880,5850,5850,5850,5850,0
20241120,163500,47413705880,5850,5850,5850,5850,0
20241120,163400,47413705880,5850,5850,5850,5850,0
20241120,163300,47413705880,5850,5850,5850,5850,0
20241120,163200,47413705880,5850,5850,5850,5850,0
20241120,163100,47413705880,5850,5850,5850,5850,0
20241120,163000,47413705880,5850,5850,5850,5850,0
20241120,162900,47413705880,5850,5850,5850,5850,0
20241120,162800,47413705880,5850,5850,5850,5850,0
20241120,162700,47413705880,5850,5850,5850,5850,0
20241120,162600,47413705880,5850,5850,5850,5850,0
20241120,162500,47413705880,5850,5850,5850,5850,0
20241120,162400,47413705880,5850,5850,5850,5850,173784
20241120,162300,47413705880,5850,5850,5850,5850,0
20241120,162200,47413705880,5850,5850,5850,5850,0
20241120,162100,47413705880,5850,5850,5850,5850,0
20241120,162000,47413705880,5850,5850,5850,5850,0
20241120,161900,47413705880,5850,5850,5850,5850,0
20241120,161800,47413705880,5850,5850,5850,5850,0
20241120,161700,47413705880,5850,5850,5850,5850,0
20241120,161600,47413705880,5850,5850,5850,5850,0
20241120,161500,47413705880,5850,5850,5850,5850,0
20241120,161400,47413705880,5850,5850,5850,5850,0
20241120,161300,47413705880,5850,5850,5850,5850,0
20241120,161200,47413705880,5850,5850,5850,5850,0
20241120,161100,47413705880,5850,5850,5850,5850,0
20241120,161000,47413705880,5850,5850,5850,5850,0
20241120,160900,47413705880,5850,5850,5850,5850,0
20241120,160800,47413705880,5850,5850,5850,5850,0
20241120,160700,47413705880,5850,5850,5850,5850,0
20241120,160600,47413705880,5850,5850,5850,5850,0
20241120,160500,47413705880,5850,5850,5850,5850,0
20241120,160400,47413705880,5850,5850,5850,5850,0
20241120,160300,47413705880,5850,5850,5850,5850,0
20241120,160200,47413705880,5850,5850,5850,5850,0
20241120,160100,47413705880,5850,5850,5850,5850,0
20241120,160000,47413705880,5850,5850,5850,5850,0
20241120,155900,47413705880,5850,5850,5850,5850,0
20241120,155800,47413705880,5850,5850,5850,5850,0
20241120,155700,47413705880,5850,5850,5850,5850,0
20241120,155600,47413705880,5850,5850,5850,5850,0
20241120,155500,47413705880,5850,5850,5850,5850,0
20241120,155400,47413705880,5850,5850,5850,5850,173784
20241120,155300,47413705880,5850,5850,5850,5850,0
20241120,155200,47413705880,5850,5850,5850,5850,0
20241120,155100,47413705880,5850,5850,5850,5850,0
20241120,155000,47413705880,5850,5850,5850,5850,0
20241120,154900,47413705880,5850,5850,5850,5850,0
20241120,154800,47413705880,5850,5850,5850,5850,0
20241120,154700,47413705880,5850,5850,5850,5850,0
20241120,154600,47413705880,5850,5850,5850,5850,0
20241120,154500,47413705880,5850,5850,5850,5850,0
20241120,154400,47413705880,5850,5850,5850,5850,0
20241120,154300,47413705880,5850,5850,5850,5850,0
20241120,154200,47413705880,5850,5850,5850,5850,0
20241120,154100,47413705880,5850,5850,5850,5850,0
20241120,154000,47413705880,5850,5850,5850,5850,0
20241120,153900,47413705880,5850,5850,5850,5850,0
20241120,153800,47413705880,5850,5850,5850,5850,0
20241120,153700,47413705880,5850,5850,5850,5850,0
20241120,153600,47413705880,5850,5850,5850,5850,0
20241120,153500,47413705880,5850,5850,5850,5850,0
20241120,153400,47413705880,5850,5850,5850,5850,0
20241120,153300,47413705880,5850,5850,5850,5850,0
20241120,153200,47413705880,5850,5850,5850,5850,0
20241120,153100,47413705880,5850,5850,5850,5850,0
20241120,153000,47413705880,5850,5850,5850,5850,173784
20241120,152900,46397069480,5900,5900,5900,5900,0
20241120,152800,46397069480,5900,5900,5900,5900,0
20241120,152700,46397069480,5900,5900,5900,5900,0
20241120,152600,46397069480,5900,5900,5900,5900,0
20241120,152500,46397069480,5900,5900,5900,5900,0
20241120,152400,46397069480,5900,5900,5900,5900,0
20241120,152300,46397069480,5900,5900,5900,5900,0
20241120,152200,46397069480,5900,5900,5900,5900,0
20241120,152100,46397069480,5900,5900,5900,5900,0
20241120,152000,46397069480,5900,5900,5900,5900,0
20241120,151900,46397069480,5900,5880,5910,5860,67944
20241120,151800,45997166070,5880,5880,5890,5870,24114
20241120,151700,45855446020,5890,5900,5900,5870,44303
20241120,151600,45594428360,5900,5860,5910,5850,80744
20241120,151500,45119045590,5860,5870,5870,5850,18192
20241120,151400,45012395990,5870,5860,5880,5850,29178
20241120,151300,44841179880,5860,5860,5870,5840,19468
20241120,151200,44727202440,5850,5840,5870,5830,40355
20241120,151100,44491071280,5840,5820,5840,5810,20461
20241120,151000,44371829880,5820,5840,5840,5820,12252
20241120,150900,44300376180,5840,5840,5850,5810,16176
20241120,150800,44206007670,5840,5830,5860,5810,15968
20241120,150700,44112700150,5820,5850,5880,5800,89805
20241120,150600,43586834670,5840,5790,5840,5770,44392
20241120,150500,43328804260,5780,5790,5800,5780,11275
20241120,150400,43263540880,5790,5800,5800,5790,7640
20241120,150300,43219292410,5790,5800,5800,5770,11186
20241120,150200,43154590200,5800,5780,5800,5780,10102
20241120,150100,43096151800,5780,5780,5800,5780,3847
20241120,150000,43073879430,5780,5810,5810,5780,10148
20241120,145900,43015120540,5800,5810,5820,5790,23430
20241120,145800,42879164410,5810,5830,5840,5800,31248
20241120,145700,42697417820,5840,5810,5840,5800,91292
20241120,145600,42165941850,5800,5760,5800,5750,22610
20241120,145500,42035111320,5770,5780,5790,5760,6934
20241120,145400,41995076010,5780,5770,5790,5770,23531
20241120,145300,41858957060,5780,5770,5800,5760,35858
20241120,145200,41651716830,5770,5750,5780,5740,19745
20241120,145100,41537948560,5750,5730,5770,5720,23441
20241120,145000,41403148650,5730,5710,5730,5700,7272
20241120,144900,41361575690,5720,5730,5730,5710,2076
20241120,144800,41349707550,5730,5710,5730,5710,1347
20241120,144700,41342003230,5710,5720,5720,5700,8549
20241120,144600,41293178610,5720,5730,5730,5720,7129
20241120,144500,41252378730,5730,5710,5730,5710,3329
20241120,144400,41233337920,5720,5710,5720,5700,8757
20241120,144300,41183333380,5720,5710,5720,5700,15482
20241120,144200,41094841790,5720,5690,5720,5690,9567
20241120,144100,41040267130,5690,5680,5690,5670,3409
20241120,144000,41020911240,5670,5690,5690,5670,3353
20241120,143900,41001867950,5680,5670,5690,5670,1738
20241120,143800,40991994370,5690,5690,5700,5670,5422
20241120,143700,40961184440,5690,5690,5700,5690,3682
20241120,143600,40940221700,5700,5680,5710,5680,14885
20241120,143500,40855458690,5700,5700,5700,5680,1748
20241120,143400,40845510670,5700,5690,5700,5690,1926
20241120,143300,40834551170,5700,5690,5700,5690,1174
20241120,143200,40827860230,5700,5700,5710,5680,2729
20241120,143100,40812324190,5710,5700,5710,5690,942
20241120,143000,40806955830,5700,5690,5710,5690,6010
20241120,142900,40772678930,5700,5710,5720,5690,6911
20241120,142800,40733236700,5720,5700,5720,5700,13132
20241120,142700,40658360020,5700,5680,5700,5680,1914
20241120,142600,40647472420,5690,5680,5690,5680,2743
20241120,142500,40631883470,5670,5680,5690,5670,1485
20241120,142400,40623452060,5690,5680,5690,5680,999
20241120,142300,40617776020,5690,5690,5690,5680,695
20241120,142200,40613824490,5690,5690,5690,5680,2327
20241120,142100,40600598980,5690,5690,5690,5680,797
20241120,142000,40596064920,5690,5670,5690,5670,5387
20241120,141900,40565505530,5680,5690,5690,5670,5403
20241120,141800,40534831160,5680,5680,5690,5680,756
20241120,141700,40530532760,5690,5700,5700,5670,9284
20241120,141600,40477792910,5700,5670,5710,5670,27236
20241120,141500,40322675650,5670,5660,5680,5660,5264
20241120,141400,40292843650,5660,5670,5670,5640,55267
20241120,141300,39980768910,5660,5670,5670,5660,10273
20241120,141200,39922609270,5670,5680,5680,5670,4526
20241120,141100,39896943030,5680,5680,5690,5670,913
20241120,141000,39891765190,5690,5680,5690,5660,8603
20241120,140900,39842927750,5680,5690,5690,5660,6805
20241120,140800,39804376220,5680,5700,5700,5670,4350
20241120,140700,39779672250,5700,5690,5710,5680,1662
20241120,140600,39770217560,5700,5700,5710,5680,4401
20241120,140500,39745133050,5700,5700,5700,5690,2815
20241120,140400,39729091370,5690,5680,5700,5670,2807
20241120,140300,39713129650,5690,5700,5700,5670,12499
20241120,140200,39642167150,5700,5690,5700,5690,1680
20241120,140100,39632598330,5700,5700,5700,5690,578
20241120,140000,39629307920,5700,5700,5710,5690,2285
20241120,135900,39616283730,5700,5700,5700,5680,2719
20241120,135800,39600806190,5700,5680,5700,5660,19667
20241120,135700,39489214090,5670,5670,5680,5660,11281
20241120,135600,39425263900,5680,5690,5690,5670,7703
20241120,135500,39381507990,5690,5690,5690,5670,12299
20241120,135400,39311757890,5690,5680,5690,5670,12929
20241120,135300,39238372580,5680,5700,5700,5680,9287
20241120,135200,39185522170,5710,5710,5720,5700,3092
20241120,135100,39167882460,5710,5710,5710,5700,2678
20241120,135000,39152617040,5710,5710,5710,5700,4256
20241120,134900,39128319530,5710,5710,5710,5700,1711
20241120,134800,39118552970,5710,5710,5720,5700,3298
20241120,134700,39099723670,5710,5710,5720,5700,2247
20241120,134600,39086890480,5710,5710,5710,5700,1282
20241120,134500,39079571930,5710,5710,5720,5690,10431
20241120,134400,39020073630,5700,5690,5710,5680,8515
20241120,134300,38971666460,5690,5710,5710,5680,6039
20241120,134200,38937308320,5710,5700,5710,5680,15457
20241120,134100,38849446270,5690,5690,5700,5690,5942
20241120,134000,38815634840,5700,5710,5720,5680,23301
20241120,133900,38682991340,5720,5710,5720,5700,4731
20241120,133800,38656004390,5710,5700,5720,5690,2744
20241120,133700,38640350300,5700,5710,5740,5700,10748
20241120,133600,38578941010,5700,5710,5720,5690,4145
20241120,133500,38555313910,5710,5720,5720,5700,3093
20241120,133400,38537667440,5710,5720,5720,5700,4825
20241120,133300,38510125170,5720,5710,5740,5710,2889
20241120,133200,38493599710,5740,5720,5740,5700,7535
20241120,133100,38450536340,5720,5730,5740,5710,4019
20241120,133000,38427540260,5730,5720,5740,5710,10787
20241120,132900,38365791350,5700,5710,5720,5690,21238
20241120,132800,38244633250,5710,5750,5760,5680,122300
20241120,132700,37546401930,5750,5760,5760,5740,2906
20241120,132600,37529695390,5750,5750,5760,5750,3075
20241120,132500,37512004140,5760,5750,5760,5750,3258
20241120,132400,37493270250,5750,5760,5770,5750,1442
20241120,132300,37484971280,5760,5760,5770,5750,2706
20241120,132200,37469390260,5750,5750,5770,5740,2032
20241120,132100,37457711920,5750,5760,5760,5750,7855
20241120,132000,37412540180,5750,5770,5770,5750,12682
20241120,131900,37339503760,5780,5760,5780,5760,1375
20241120,131800,37331570010,5770,5770,5770,5760,3431
20241120,131700,37311773440,5780,5770,5780,5770,76
20241120,131600,37311334750,5780,5780,5780,5770,1416
20241120,131500,37303161450,5770,5780,5790,5770,2149
20241120,131400,37290739180,5790,5800,5800,5790,4648
20241120,131300,37263807170,5800,5800,5800,5790,226
20241120,131200,37262496380,5790,5780,5790,5780,530
20241120,131100,37259430790,5790,5780,5790,5770,2304
20241120,131000,37246110650,5780,5780,5780,5770,2446
20241120,130900,37231985220,5780,5800,5810,5780,8231
20241120,130800,37184290060,5790,5790,5810,5790,6604
20241120,130700,37145983210,5800,5790,5800,5780,6645
20241120,130600,37107564200,5790,5790,5800,5780,921
20241120,130500,37102236350,5790,5780,5800,5780,1159
20241120,130400,37095520660,5800,5780,5800,5780,894
20241120,130300,37090335800,5800,5780,5810,5770,4901
20241120,130200,37061981270,5790,5790,5790,5770,571
20241120,130100,37058679440,5780,5790,5800,5770,1681
20241120,130000,37048968480,5790,5800,5800,5780,867
20241120,125900,37043948820,5800,5800,5800,5780,3284
20241120,125800,37024922560,5800,5790,5800,5790,3063
20241120,125700,37007157360,5790,5780,5790,5770,2733
20241120,125600,36991341820,5770,5780,5790,5770,6427
20241120,125500,36954240520,5790,5760,5790,5760,5522
20241120,125400,36922314020,5760,5760,5760,5750,603
20241120,125300,36918843640,5750,5760,5760,5740,1842
20241120,125200,36908252380,5750,5760,5770,5750,2652
20241120,125100,36893001770,5750,5770,5770,5750,947
20241120,125000,36887548150,5770,5750,5770,5750,1730
20241120,124900,36877586530,5750,5750,5770,5740,1964
20241120,124800,36866309700,5750,5740,5750,5740,1052
20241120,124700,36860264230,5730,5740,5750,5730,7098
20241120,124600,36819534940,5740,5770,5780,5740,4101
20241120,124500,36795956840,5780,5770,5780,5760,493
20241120,124400,36793114260,5780,5770,5780,5740,7948
20241120,124300,36747363670,5770,5760,5780,5740,5646
20241120,124200,36714856540,5750,5750,5760,5740,2759
20241120,124100,36699011640,5750,5750,5750,5750,1288
20241120,124000,36691605640,5750,5750,5770,5750,2563
20241120,123900,36676863430,5750,5760,5770,5750,2034
20241120,123800,36665148550,5750,5760,5770,5750,7541
20241120,123700,36621761700,5760,5770,5770,5750,823
20241120,123600,36617024990,5750,5760,5770,5750,2235
20241120,123500,36604156930,5760,5760,5780,5760,695
20241120,123400,36600151290,5760,5770,5780,5750,6857
20241120,123300,36560636140,5780,5800,5800,5760,6409
20241120,123200,36523603110,5800,5780,5800,5780,1734
20241120,123100,36513571510,5780,5790,5810,5780,4132
20241120,123000,36489638500,5800,5770,5800,5770,1402
20241120,122900,36481523100,5770,5760,5770,5740,5865
20241120,122800,36447787730,5760,5760,5780,5760,1469
20241120,122700,36439326230,5780,5760,5780,5760,2177
20241120,122600,36426773590,5760,5750,5770,5750,2179
20241120,122500,36414229560,5750,5770,5770,5750,1831
20241120,122400,36403682470,5760,5780,5780,5750,5988
20241120,122300,36369183360,5780,5780,5780,5750,3856
20241120,122200,36346974100,5770,5770,5780,5760,1849
20241120,122100,36336323230,5770,5790,5790,5760,5881
20241120,122000,36302391150,5790,5790,5800,5780,3742
20241120,121900,36280751700,5800,5780,5800,5780,561
20241120,121800,36277507960,5790,5790,5800,5780,1406
20241120,121700,36269375950,5800,5800,5800,5780,1447
20241120,121600,36260998130,5780,5800,5810,5780,2115
20241120,121500,36248757520,5810,5810,5810,5800,4043
20241120,121400,36225299000,5810,5810,5820,5790,8602
20241120,121300,36175431820,5810,5830,5830,5810,4738
20241120,121200,36147880050,5830,5830,5840,5820,5185
20241120,121100,36117646240,5830,5810,5840,5810,7962
20241120,121000,36071272730,5810,5800,5810,5790,3029
20241120,120900,36053696960,5800,5800,5810,5800,5127
20241120,120800,36023953400,5800,5810,5810,5800,760
20241120,120700,36019544900,5820,5800,5820,5800,2017
20241120,120600,36007838330,5810,5780,5820,5770,3149
20241120,120500,35989580380,5780,5790,5800,5780,2605
20241120,120400,35974501890,5790,5780,5800,5780,1123
20241120,120300,35968001390,5780,5780,5790,5780,534
20241120,120200,35964913450,5790,5770,5790,5770,591
20241120,120100,35961500980,5780,5780,5790,5770,1302
20241120,120000,35953984930,5790,5790,5810,5760,3070
20241120,115900,35936272210,5810,5790,5810,5780,1793
20241120,115800,35925903090,5790,5810,5810,5770,5990
20241120,115700,35891171760,5810,5810,5820,5810,2031
20241120,115600,35879366820,5820,5820,5820,5810,4024
20241120,115500,35855963460,5820,5820,5820,5810,1382
20241120,115400,35847925070,5820,5800,5820,5800,2912
20241120,115300,35831020150,5800,5790,5810,5790,710
20241120,115200,35826903940,5800,5810,5810,5800,5012
20241120,115100,35797828290,5810,5790,5810,5780,4854
20241120,115000,35769661480,5770,5800,5800,5770,1231
20241120,114900,35762532360,5790,5800,5800,5760,2185
20241120,114800,35749884580,5790,5770,5800,5760,1959
20241120,114700,35738558460,5770,5780,5790,5760,3609
20241120,114600,35717731920,5790,5790,5790,5770,3733
20241120,114500,35696161320,5790,5800,5800,5780,6922
20241120,114400,35656066790,5800,5770,5800,5760,13733
20241120,114300,35576597190,5750,5750,5770,5740,5109
20241120,114200,35547190430,5740,5760,5760,5740,13621
20241120,114100,35468879020,5760,5780,5790,5740,12486
20241120,114000,35396849150,5780,5740,5780,5700,49200
20241120,113900,35114913600,5710,5790,5800,5710,57639
20241120,113800,34783723950,5780,5810,5810,5780,13543
20241120,113700,34705310910,5800,5790,5820,5790,9468
20241120,113600,34650349380,5790,5790,5800,5780,7770
20241120,113500,34605339100,5790,5790,5800,5780,6980
20241120,113400,34564952040,5780,5800,5800,5780,5178
20241120,113300,34534961440,5790,5810,5810,5790,3570
20241120,113200,34514282160,5800,5800,5800,5800,4254
20241120,113100,34489608960,5800,5800,5810,5790,4849
20241120,113000,34461513460,5800,5810,5810,5780,8365
20241120,112900,34413053140,5810,5800,5810,5790,6151
20241120,112800,34377362140,5800,5800,5800,5780,5696
20241120,112700,34344384120,5800,5790,5800,5780,4112
20241120,112600,34320583960,5780,5780,5790,5780,4811
20241120,112500,34292764010,5780,5780,5790,5760,16919
20241120,112400,34195148630,5770,5770,5800,5760,22030
20241120,112300,34067850440,5770,5800,5820,5770,10793
20241120,112200,34005331800,5800,5810,5870,5760,81870
20241120,112100,33531291190,5810,5830,5840,5810,10822
20241120,112000,33468370560,5840,5830,5840,5820,2099
20241120,111900,33456140980,5820,5830,5850,5820,3026
20241120,111800,33438516380,5830,5830,5870,5830,3155
20241120,111700,33420051130,5830,5860,5860,5830,5114
20241120,111600,33390218280,5840,5850,5870,5840,12100
20241120,111500,33319302690,5850,5840,5850,5830,1656
20241120,111400,33309626480,5850,5840,5850,5820,3363
20241120,111300,33290004220,5830,5830,5850,5810,16072
20241120,111200,33196383420,5830,5810,5840,5810,12034
20241120,111100,33126320620,5810,5880,5890,5810,50567
20241120,111000,32831273690,5890,5890,5890,5870,1269
20241120,110900,32823809350,5890,5860,5900,5860,2034
20241120,110800,32811859480,5860,5880,5900,5860,6010
20241120,110700,32776556610,5900,5870,5900,5870,9115
20241120,110600,32722891660,5890,5870,5900,5860,20881
20241120,110500,32600184170,5870,5860,5880,5860,2931
20241120,110400,32582975230,5860,5870,5880,5860,3547
20241120,110300,32562172490,5870,5880,5880,5860,2394
20241120,110200,32548113090,5870,5860,5880,5860,2083
20241120,110100,32535894370,5880,5860,5880,5860,2525
20241120,110000,32521068110,5860,5880,5880,5860,4818
20241120,105900,32492798010,5870,5870,5880,5850,4654
20241120,105800,32465521970,5870,5870,5880,5860,3391
20241120,105700,32445632530,5880,5860,5880,5860,1963
20241120,105600,32434116300,5880,5880,5890,5860,1581
20241120,105500,32424833260,5860,5860,5890,5850,10631
20241120,105400,32362512020,5860,5880,5900,5860,3635
20241120,105300,32341174550,5880,5880,5900,5860,8175
20241120,105200,32293203820,5870,5890,5900,5870,4585
20241120,105100,32266213670,5900,5920,5930,5880,10457
20241120,105000,32204456890,5930,5910,5930,5910,11591
20241120,104900,32135900020,5900,5890,5900,5880,4925
20241120,104800,32106880660,5890,5900,5900,5890,3332
20241120,104700,32087248280,5890,5910,5910,5890,6680
20241120,104600,32047869150,5910,5880,5920,5870,10434
20241120,104500,31986321090,5880,5850,5880,5850,6048
20241120,104400,31950854680,5870,5870,5880,5840,12387
20241120,104300,31878264200,5860,5880,5880,5860,6202
20241120,104200,31841839600,5890,5900,5920,5880,12846
20241120,104100,31766040920,5900,5910,5930,5890,22917
20241120,104000,31630600660,5910,5840,5920,5840,16765
20241120,103900,31531730920,5850,5850,5870,5830,8594
20241120,103800,31481506620,5850,5870,5870,5850,5339
20241120,103700,31450246470,5870,5880,5890,5860,7598
20241120,103600,31405627990,5880,5880,5890,5860,10184
20241120,103500,31345802860,5890,5840,5900,5840,23936
20241120,103400,31205032360,5850,5820,5850,5810,33858
20241120,103300,31007898330,5840,5840,5860,5810,64151
20241120,103200,30634293000,5840,5870,5890,5840,48935
20241120,103100,30348183970,5870,5880,5890,5870,5908
20241120,103000,30313494090,5880,5900,5910,5880,4276
20241120,102900,30288320190,5910,5900,5910,5890,4140
20241120,102800,30263896520,5900,5900,5910,5890,2984
20241120,102700,30246291430,5890,5880,5910,5880,9210
20241120,102600,30192094160,5870,5870,5890,5860,18519
20241120,102500,30083434810,5870,5900,5900,5870,4518
20241120,102400,30056864670,5900,5900,5910,5890,6032
20241120,102300,30021271600,5900,5890,5900,5890,4164
20241120,102200,29996732750,5890,5860,5900,5850,16431
20241120,102100,29900390640,5860,5890,5900,5860,16954
20241120,102000,29800816910,5900,5900,5930,5890,7409
20241120,101900,29757103680,5930,5890,5930,5890,7834
20241120,101800,29710830470,5900,5950,5950,5880,15642
20241120,101700,29618473620,5950,5970,5970,5910,15515
20241120,101600,29526470210,5970,5960,6000,5940,18621
20241120,101500,29415362830,5960,5930,6040,5930,52832
20241120,101400,29098691680,5930,5910,5930,5900,3209
20241120,101300,29079699620,5910,5920,5920,5900,5100
20241120,101200,29049553970,5920,5910,5930,5900,5876
20241120,101100,29014841070,5900,5900,5930,5900,5846
20241120,101000,28980335020,5890,5930,5930,5890,4714
20241120,100900,28952487770,5910,5930,5930,5890,12686
20241120,100800,28877582110,5930,5950,5950,5870,48998
20241120,100700,28588664870,5930,5950,5960,5910,23289
20241120,100600,28450453150,5960,5950,5960,5940,10703
20241120,100500,28386766770,5940,5990,5990,5940,18992
20241120,100400,28273630170,5980,5970,6000,5960,20152
20241120,100300,28153072740,5980,6030,6030,5970,32933
20241120,100200,27955523420,6020,5980,6050,5960,62382
20241120,100100,27579971730,5980,5940,5980,5930,12603
20241120,100000,27505009380,5940,5930,5940,5930,6718
20241120,095900,27465158230,5930,5950,5960,5930,4858
20241120,095800,27436285140,5950,5960,5960,5930,7001
20241120,095700,27394655690,5950,6000,6000,5950,23648
20241120,095600,27253493090,6000,5960,6010,5950,43543
20241120,095500,26992608320,5960,5970,5990,5950,32788
20241120,095400,26796849250,5960,5930,5960,5920,12065
20241120,095300,26725113380,5930,5970,5970,5910,27164
20241120,095200,26563742800,5960,5920,5960,5910,25968
20241120,095100,26409512260,5910,5870,5940,5860,23854
20241120,095000,26268666850,5870,5910,5920,5870,7923
20241120,094900,26222025190,5900,5880,5930,5880,20571
20241120,094800,26100363150,5870,5870,5900,5860,9754
20241120,094700,26043079790,5870,5870,5890,5850,41789
20241120,094600,25798053260,5870,5880,5900,5850,23595
20241120,094500,25659762700,5900,5900,5950,5870,38609
20241120,094400,25431305190,5900,5900,5910,5860,22415
20241120,094300,25299423430,5900,5880,5930,5830,140593
20241120,094200,24474966130,5890,5910,5920,5880,75311
20241120,094100,24031082300,5920,5960,5970,5900,119176
20241120,094000,23325019380,5960,5990,6000,5960,23303
20241120,093900,23185698640,5990,5990,6000,5980,20564
20241120,093800,23062612090,5980,6020,6030,5980,50425
20241120,093700,22760325320,6020,6040,6040,5980,62332
20241120,093600,22385983250,6040,6050,6090,6030,29331
20241120,093500,22208238020,6050,6040,6110,6040,69790
20241120,093400,21784364300,6050,6070,6070,6000,57933
20241120,093300,21434810300,6070,6030,6120,6020,165564
20241120,093200,20427355450,6040,6010,6060,6010,52843
20241120,093100,20108254210,6010,5960,6020,5960,30929
20241120,093000,19923019860,5960,6020,6050,5960,76943
20241120,092900,19461317600,6020,6000,6090,5990,148933
20241120,092800,18558975270,6010,5990,6010,5990,10975
20241120,092700,18493151360,5990,6020,6020,5980,26138
20241120,092600,18336409150,6020,6000,6040,5980,35830
20241120,092500,18120946310,6000,5960,6000,5950,21555
20241120,092400,17992214930,5960,5980,5980,5930,39735
20241120,092300,17755909230,5990,6030,6040,5950,35720
20241120,092200,17542116450,6040,5950,6060,5940,67565
20241120,092100,17135121650,5950,6010,6020,5940,32564
20241120,092000,16940400580,6010,5960,6030,5950,41479
20241120,091900,16691949140,5980,5940,5990,5940,11751
20241120,091800,16621827980,5940,5960,5960,5940,13985
20241120,091700,16538613500,5960,5940,6000,5930,25803
20241120,091600,16384845070,5960,5980,6000,5930,41320
20241120,091500,16138724570,5980,5970,6000,5960,16635
20241120,091400,16039257510,5970,6060,6080,5960,75769
20241120,091300,15583454190,6060,5980,6080,5970,80225
20241120,091200,15098249990,5980,6030,6060,5970,105142
20241120,091100,14464463080,6030,5950,6050,5940,98414
20241120,091000,13872926190,5960,5980,5990,5910,60153
20241120,090900,13514895300,5970,5900,6000,5890,111933
20241120,090800,12849892810,5900,5980,5990,5880,208156
20241120,090700,11617076440,5980,5970,6010,5960,57012
20241120,090600,11275398480,5970,6000,6030,5930,140354
20241120,090500,10437375280,6000,5970,6020,5960,96414
20241120,090400,9859911620,5980,6000,6050,5970,165412
20241120,090300,8867845440,6000,6030,6100,6000,139698
20241120,090200,8023730290,6030,6030,6050,5980,125848
20241120,090100,7266366580,6030,6040,6170,6010,347028
20241120,090000,5156178310,6040,5980,6130,5950,856846