KissMeData/226340/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,202200,2668789070,2780,2780,2780,2780,28581
20231120,202100,2668789070,2780,2780,2780,2780,0
20231120,202000,2668789070,2780,2780,2780,2780,0
20231120,201900,2668789070,2780,2780,2780,2780,0
20231120,201800,2668789070,2780,2780,2780,2780,0
20231120,201700,2668789070,2780,2780,2780,2780,0
20231120,201600,2668789070,2780,2780,2780,2780,0
20231120,201500,2668789070,2780,2780,2780,2780,0
20231120,201400,2668789070,2780,2780,2780,2780,0
20231120,201300,2668789070,2780,2780,2780,2780,0
20231120,201200,2668789070,2780,2780,2780,2780,0
20231120,201100,2668789070,2780,2780,2780,2780,0
20231120,201000,2668789070,2780,2780,2780,2780,0
20231120,200900,2668789070,2780,2780,2780,2780,0
20231120,200800,2668789070,2780,2780,2780,2780,0
20231120,200700,2668789070,2780,2780,2780,2780,0
20231120,200600,2668789070,2780,2780,2780,2780,0
20231120,200500,2668789070,2780,2780,2780,2780,0
20231120,200400,2668789070,2780,2780,2780,2780,0
20231120,200300,2668789070,2780,2780,2780,2780,0
20231120,200200,2668789070,2780,2780,2780,2780,0
20231120,200100,2668789070,2780,2780,2780,2780,0
20231120,200000,2668789070,2780,2780,2780,2780,0
20231120,195900,2668789070,2780,2780,2780,2780,0
20231120,195800,2668789070,2780,2780,2780,2780,0
20231120,195700,2668789070,2780,2780,2780,2780,0
20231120,195600,2668789070,2780,2780,2780,2780,0
20231120,195500,2668789070,2780,2780,2780,2780,0
20231120,195400,2668789070,2780,2780,2780,2780,0
20231120,195300,2668789070,2780,2780,2780,2780,0
20231120,195200,2668789070,2780,2780,2780,2780,28581
20231120,195100,2668789070,2780,2780,2780,2780,0
20231120,195000,2668789070,2780,2780,2780,2780,0
20231120,194900,2668789070,2780,2780,2780,2780,0
20231120,194800,2668789070,2780,2780,2780,2780,0
20231120,194700,2668789070,2780,2780,2780,2780,0
20231120,194600,2668789070,2780,2780,2780,2780,0
20231120,194500,2668789070,2780,2780,2780,2780,0
20231120,194400,2668789070,2780,2780,2780,2780,0
20231120,194300,2668789070,2780,2780,2780,2780,0
20231120,194200,2668789070,2780,2780,2780,2780,0
20231120,194100,2668789070,2780,2780,2780,2780,0
20231120,194000,2668789070,2780,2780,2780,2780,0
20231120,193900,2668789070,2780,2780,2780,2780,0
20231120,193800,2668789070,2780,2780,2780,2780,0
20231120,193700,2668789070,2780,2780,2780,2780,0
20231120,193600,2668789070,2780,2780,2780,2780,0
20231120,193500,2668789070,2780,2780,2780,2780,0
20231120,193400,2668789070,2780,2780,2780,2780,0
20231120,193300,2668789070,2780,2780,2780,2780,0
20231120,193200,2668789070,2780,2780,2780,2780,0
20231120,193100,2668789070,2780,2780,2780,2780,0
20231120,193000,2668789070,2780,2780,2780,2780,0
20231120,192900,2668789070,2780,2780,2780,2780,0
20231120,192800,2668789070,2780,2780,2780,2780,0
20231120,192700,2668789070,2780,2780,2780,2780,0
20231120,192600,2668789070,2780,2780,2780,2780,0
20231120,192500,2668789070,2780,2780,2780,2780,0
20231120,192400,2668789070,2780,2780,2780,2780,0
20231120,192300,2668789070,2780,2780,2780,2780,0
20231120,192200,2668789070,2780,2780,2780,2780,28581
20231120,192100,2668789070,2780,2780,2780,2780,0
20231120,192000,2668789070,2780,2780,2780,2780,0
20231120,191900,2668789070,2780,2780,2780,2780,0
20231120,191800,2668789070,2780,2780,2780,2780,0
20231120,191700,2668789070,2780,2780,2780,2780,0
20231120,191600,2668789070,2780,2780,2780,2780,0
20231120,191500,2668789070,2780,2780,2780,2780,0
20231120,191400,2668789070,2780,2780,2780,2780,0
20231120,191300,2668789070,2780,2780,2780,2780,0
20231120,191200,2668789070,2780,2780,2780,2780,0
20231120,191100,2668789070,2780,2780,2780,2780,0
20231120,191000,2668789070,2780,2780,2780,2780,0
20231120,190900,2668789070,2780,2780,2780,2780,0
20231120,190800,2668789070,2780,2780,2780,2780,0
20231120,190700,2668789070,2780,2780,2780,2780,0
20231120,190600,2668789070,2780,2780,2780,2780,0
20231120,190500,2668789070,2780,2780,2780,2780,0
20231120,190400,2668789070,2780,2780,2780,2780,0
20231120,190300,2668789070,2780,2780,2780,2780,0
20231120,190200,2668789070,2780,2780,2780,2780,0
20231120,190100,2668789070,2780,2780,2780,2780,0
20231120,190000,2668789070,2780,2780,2780,2780,0
20231120,185900,2668789070,2780,2780,2780,2780,0
20231120,185800,2668789070,2780,2780,2780,2780,0
20231120,185700,2668789070,2780,2780,2780,2780,0
20231120,185600,2668789070,2780,2780,2780,2780,0
20231120,185500,2668789070,2780,2780,2780,2780,0
20231120,185400,2668789070,2780,2780,2780,2780,0
20231120,185300,2668789070,2780,2780,2780,2780,0
20231120,185200,2668789070,2780,2780,2780,2780,28581
20231120,185100,2668789070,2780,2780,2780,2780,0
20231120,185000,2668789070,2780,2780,2780,2780,0
20231120,184900,2668789070,2780,2780,2780,2780,0
20231120,184800,2668789070,2780,2780,2780,2780,0
20231120,184700,2668789070,2780,2780,2780,2780,0
20231120,184600,2668789070,2780,2780,2780,2780,0
20231120,184500,2668789070,2780,2780,2780,2780,0
20231120,184400,2668789070,2780,2780,2780,2780,0
20231120,184300,2668789070,2780,2780,2780,2780,0
20231120,184200,2668789070,2780,2780,2780,2780,0
20231120,184100,2668789070,2780,2780,2780,2780,0
20231120,184000,2668789070,2780,2780,2780,2780,0
20231120,183900,2668789070,2780,2780,2780,2780,0
20231120,183800,2668789070,2780,2780,2780,2780,0
20231120,183700,2668789070,2780,2780,2780,2780,0
20231120,183600,2668789070,2780,2780,2780,2780,0
20231120,183500,2668789070,2780,2780,2780,2780,0
20231120,183400,2668789070,2780,2780,2780,2780,0
20231120,183300,2668789070,2780,2780,2780,2780,0
20231120,183200,2668789070,2780,2780,2780,2780,0
20231120,183100,2668789070,2780,2780,2780,2780,0
20231120,183000,2668789070,2780,2780,2780,2780,0
20231120,182900,2668789070,2780,2780,2780,2780,0
20231120,182800,2668789070,2780,2780,2780,2780,0
20231120,182700,2668789070,2780,2780,2780,2780,0
20231120,182600,2668789070,2780,2780,2780,2780,0
20231120,182500,2668789070,2780,2780,2780,2780,0
20231120,182400,2668789070,2780,2780,2780,2780,0
20231120,182300,2668789070,2780,2780,2780,2780,0
20231120,182200,2668789070,2780,2780,2780,2780,28581
20231120,182100,2668789070,2780,2780,2780,2780,0
20231120,182000,2668789070,2780,2780,2780,2780,0
20231120,181900,2668789070,2780,2780,2780,2780,0
20231120,181800,2668789070,2780,2780,2780,2780,0
20231120,181700,2668789070,2780,2780,2780,2780,0
20231120,181600,2668789070,2780,2780,2780,2780,0
20231120,181500,2668789070,2780,2780,2780,2780,0
20231120,181400,2668789070,2780,2780,2780,2780,0
20231120,181300,2668789070,2780,2780,2780,2780,0
20231120,181200,2668789070,2780,2780,2780,2780,0
20231120,181100,2668789070,2780,2780,2780,2780,0
20231120,181000,2668789070,2780,2780,2780,2780,0
20231120,180900,2668789070,2780,2780,2780,2780,0
20231120,180800,2668789070,2780,2780,2780,2780,0
20231120,180700,2668789070,2780,2780,2780,2780,0
20231120,180600,2668789070,2780,2780,2780,2780,0
20231120,180500,2668789070,2780,2780,2780,2780,0
20231120,180400,2668789070,2780,2780,2780,2780,0
20231120,180300,2668789070,2780,2780,2780,2780,0
20231120,180200,2668789070,2780,2780,2780,2780,0
20231120,180100,2668789070,2780,2780,2780,2780,0
20231120,180000,2668789070,2780,2780,2780,2780,0
20231120,175900,2668789070,2780,2780,2780,2780,0
20231120,175800,2668789070,2780,2780,2780,2780,0
20231120,175700,2668789070,2780,2780,2780,2780,0
20231120,175600,2668789070,2780,2780,2780,2780,0
20231120,175500,2668789070,2780,2780,2780,2780,0
20231120,175400,2668789070,2780,2780,2780,2780,0
20231120,175300,2668789070,2780,2780,2780,2780,0
20231120,175200,2668789070,2780,2780,2780,2780,28581
20231120,175100,2668789070,2780,2780,2780,2780,0
20231120,175000,2668789070,2780,2780,2780,2780,0
20231120,174900,2668789070,2780,2780,2780,2780,0
20231120,174800,2668789070,2780,2780,2780,2780,0
20231120,174700,2668789070,2780,2780,2780,2780,0
20231120,174600,2668789070,2780,2780,2780,2780,0
20231120,174500,2668789070,2780,2780,2780,2780,0
20231120,174400,2668789070,2780,2780,2780,2780,0
20231120,174300,2668789070,2780,2780,2780,2780,0
20231120,174200,2668789070,2780,2780,2780,2780,0
20231120,174100,2668789070,2780,2780,2780,2780,0
20231120,174000,2668789070,2780,2780,2780,2780,0
20231120,173900,2668789070,2780,2780,2780,2780,0
20231120,173800,2668789070,2780,2780,2780,2780,0
20231120,173700,2668789070,2780,2780,2780,2780,0
20231120,173600,2668789070,2780,2780,2780,2780,0
20231120,173500,2668789070,2780,2780,2780,2780,0
20231120,173400,2668789070,2780,2780,2780,2780,0
20231120,173300,2668789070,2780,2780,2780,2780,0
20231120,173200,2668789070,2780,2780,2780,2780,0
20231120,173100,2668789070,2780,2780,2780,2780,0
20231120,173000,2668789070,2780,2780,2780,2780,0
20231120,172900,2668789070,2780,2780,2780,2780,0
20231120,172800,2668789070,2780,2780,2780,2780,0
20231120,172700,2668789070,2780,2780,2780,2780,0
20231120,172600,2668789070,2780,2780,2780,2780,0
20231120,172500,2668789070,2780,2780,2780,2780,0
20231120,172400,2668789070,2780,2780,2780,2780,0
20231120,172300,2668789070,2780,2780,2780,2780,0
20231120,172200,2668789070,2780,2780,2780,2780,28581
20231120,172100,2668789070,2780,2780,2780,2780,0
20231120,172000,2668789070,2780,2780,2780,2780,0
20231120,171900,2668789070,2780,2780,2780,2780,0
20231120,171800,2668789070,2780,2780,2780,2780,0
20231120,171700,2668789070,2780,2780,2780,2780,0
20231120,171600,2668789070,2780,2780,2780,2780,0
20231120,171500,2668789070,2780,2780,2780,2780,0
20231120,171400,2668789070,2780,2780,2780,2780,0
20231120,171300,2668789070,2780,2780,2780,2780,0
20231120,171200,2668789070,2780,2780,2780,2780,0
20231120,171100,2668789070,2780,2780,2780,2780,0
20231120,171000,2668789070,2780,2780,2780,2780,0
20231120,170900,2668789070,2780,2780,2780,2780,0
20231120,170800,2668789070,2780,2780,2780,2780,0
20231120,170700,2668789070,2780,2780,2780,2780,0
20231120,170600,2668789070,2780,2780,2780,2780,0
20231120,170500,2668789070,2780,2780,2780,2780,0
20231120,170400,2668789070,2780,2780,2780,2780,0
20231120,170300,2668789070,2780,2780,2780,2780,0
20231120,170200,2668789070,2780,2780,2780,2780,0
20231120,170100,2668789070,2780,2780,2780,2780,0
20231120,170000,2668789070,2780,2780,2780,2780,0
20231120,165900,2668789070,2780,2780,2780,2780,0
20231120,165800,2668789070,2780,2780,2780,2780,0
20231120,165700,2668789070,2780,2780,2780,2780,0
20231120,165600,2668789070,2780,2780,2780,2780,0
20231120,165500,2668789070,2780,2780,2780,2780,0
20231120,165400,2668789070,2780,2780,2780,2780,0
20231120,165300,2668789070,2780,2780,2780,2780,0
20231120,165200,2668789070,2780,2780,2780,2780,28581
20231120,165100,2668789070,2780,2780,2780,2780,0
20231120,165000,2668789070,2780,2780,2780,2780,0
20231120,164900,2668789070,2780,2780,2780,2780,0
20231120,164800,2668789070,2780,2780,2780,2780,0
20231120,164700,2668789070,2780,2780,2780,2780,0
20231120,164600,2668789070,2780,2780,2780,2780,0
20231120,164500,2668789070,2780,2780,2780,2780,0
20231120,164400,2668789070,2780,2780,2780,2780,0
20231120,164300,2668789070,2780,2780,2780,2780,0
20231120,164200,2668789070,2780,2780,2780,2780,0
20231120,164100,2668789070,2780,2780,2780,2780,0
20231120,164000,2668789070,2780,2780,2780,2780,0
20231120,163900,2668789070,2780,2780,2780,2780,0
20231120,163800,2668789070,2780,2780,2780,2780,0
20231120,163700,2668789070,2780,2780,2780,2780,0
20231120,163600,2668789070,2780,2780,2780,2780,0
20231120,163500,2668789070,2780,2780,2780,2780,0
20231120,163400,2668789070,2780,2780,2780,2780,0
20231120,163300,2668789070,2780,2780,2780,2780,0
20231120,163200,2668789070,2780,2780,2780,2780,0
20231120,163100,2668789070,2780,2780,2780,2780,0
20231120,163000,2668789070,2780,2780,2780,2780,0
20231120,162900,2668789070,2780,2780,2780,2780,0
20231120,162800,2668789070,2780,2780,2780,2780,0
20231120,162700,2668789070,2780,2780,2780,2780,0
20231120,162600,2668789070,2780,2780,2780,2780,0
20231120,162500,2668789070,2780,2780,2780,2780,0
20231120,162400,2668789070,2780,2780,2780,2780,0
20231120,162300,2668789070,2780,2780,2780,2780,0
20231120,162200,2668789070,2780,2780,2780,2780,28581
20231120,162100,2668789070,2780,2780,2780,2780,0
20231120,162000,2668789070,2780,2780,2780,2780,0
20231120,161900,2668789070,2780,2780,2780,2780,0
20231120,161800,2668789070,2780,2780,2780,2780,0
20231120,161700,2668789070,2780,2780,2780,2780,0
20231120,161600,2668789070,2780,2780,2780,2780,0
20231120,161500,2668789070,2780,2780,2780,2780,0
20231120,161400,2668789070,2780,2780,2780,2780,0
20231120,161300,2668789070,2780,2780,2780,2780,0
20231120,161200,2668789070,2780,2780,2780,2780,0
20231120,161100,2668789070,2780,2780,2780,2780,0
20231120,161000,2668789070,2780,2780,2780,2780,0
20231120,160900,2668789070,2780,2780,2780,2780,0
20231120,160800,2668789070,2780,2780,2780,2780,0
20231120,160700,2668789070,2780,2780,2780,2780,0
20231120,160600,2668789070,2780,2780,2780,2780,0
20231120,160500,2668789070,2780,2780,2780,2780,0
20231120,160400,2668789070,2780,2780,2780,2780,0
20231120,160300,2668789070,2780,2780,2780,2780,0
20231120,160200,2668789070,2780,2780,2780,2780,0
20231120,160100,2668789070,2780,2780,2780,2780,0
20231120,160000,2668789070,2780,2780,2780,2780,0
20231120,155900,2668789070,2780,2780,2780,2780,0
20231120,155800,2668789070,2780,2780,2780,2780,0
20231120,155700,2668789070,2780,2780,2780,2780,0
20231120,155600,2668789070,2780,2780,2780,2780,0
20231120,155500,2668789070,2780,2780,2780,2780,0
20231120,155400,2668789070,2780,2780,2780,2780,0
20231120,155300,2668789070,2780,2780,2780,2780,0
20231120,155200,2668789070,2780,2780,2780,2780,28581
20231120,155100,2668789070,2780,2780,2780,2780,0
20231120,155000,2668789070,2780,2780,2780,2780,0
20231120,154900,2668789070,2780,2780,2780,2780,0
20231120,154800,2668789070,2780,2780,2780,2780,0
20231120,154700,2668789070,2780,2780,2780,2780,0
20231120,154600,2668789070,2780,2780,2780,2780,0
20231120,154500,2668789070,2780,2780,2780,2780,0
20231120,154400,2668789070,2780,2780,2780,2780,0
20231120,154300,2668789070,2780,2780,2780,2780,0
20231120,154200,2668789070,2780,2780,2780,2780,0
20231120,154100,2668789070,2780,2780,2780,2780,0
20231120,154000,2668789070,2780,2780,2780,2780,0
20231120,153900,2668789070,2780,2780,2780,2780,0
20231120,153800,2668789070,2780,2780,2780,2780,0
20231120,153700,2668789070,2780,2780,2780,2780,0
20231120,153600,2668789070,2780,2780,2780,2780,0
20231120,153500,2668789070,2780,2780,2780,2780,0
20231120,153400,2668789070,2780,2780,2780,2780,0
20231120,153300,2668789070,2780,2780,2780,2780,0
20231120,153200,2668789070,2780,2780,2780,2780,0
20231120,153100,2668789070,2780,2780,2780,2780,0
20231120,153000,2668789070,2780,2780,2780,2780,28581
20231120,152900,2589333890,2795,2795,2795,2795,0
20231120,152800,2589333890,2795,2795,2795,2795,0
20231120,152700,2589333890,2795,2795,2795,2795,0
20231120,152600,2589333890,2795,2795,2795,2795,0
20231120,152500,2589333890,2795,2795,2795,2795,0
20231120,152400,2589333890,2795,2795,2795,2795,0
20231120,152300,2589333890,2795,2795,2795,2795,0
20231120,152200,2589333890,2795,2795,2795,2795,0
20231120,152100,2589333890,2795,2795,2795,2795,0
20231120,152000,2589333890,2795,2795,2795,2795,0
20231120,151900,2589333890,2795,2795,2795,2785,3845
20231120,151800,2578615140,2790,2790,2795,2785,2171
20231120,151700,2572557620,2795,2795,2800,2790,828
20231120,151600,2570246070,2790,2795,2800,2785,3666
20231120,151500,2559989345,2800,2785,2800,2785,1160
20231120,151400,2556746660,2795,2790,2795,2785,670
20231120,151300,2554880565,2795,2795,2795,2785,3747
20231120,151200,2544437390,2790,2785,2795,2785,3850
20231120,151100,2533701795,2790,2790,2795,2785,11132
20231120,151000,2502639150,2795,2795,2795,2790,998
20231120,150900,2499853805,2795,2795,2800,2795,3464
20231120,150800,2490171920,2800,2795,2800,2795,2805
20231120,150700,2482330920,2800,2800,2800,2795,2530
20231120,150600,2475259420,2795,2800,2800,2795,921
20231120,150500,2472680725,2800,2795,2800,2795,2270
20231120,150400,2466335175,2795,2795,2800,2795,5696
20231120,150300,2450414715,2795,2800,2800,2795,1250
20231120,150200,2446920880,2805,2805,2805,2805,28
20231120,150100,2446842340,2805,2805,2810,2795,19283
20231120,150000,2392902195,2810,2810,2810,2810,2
20231120,145900,2392896575,2810,2805,2810,2805,498
20231120,145800,2391499680,2805,2800,2805,2800,1644
20231120,145700,2386895320,2805,2805,2805,2805,110
20231120,145600,2386586770,2800,2805,2805,2800,893
20231120,145500,2384082570,2810,2810,2810,2810,179
20231120,145400,2383579580,2810,2805,2810,2805,16
20231120,145300,2383534625,2810,2810,2810,2805,538
20231120,145200,2382025345,2810,2810,2810,2810,4
20231120,145100,2382014105,2810,2800,2810,2800,1166
20231120,145000,2378741115,2805,2805,2805,2805,1146
20231120,144900,2375526585,2805,2800,2810,2800,346
20231120,144800,2374556060,2805,2805,2805,2805,2248
20231120,144700,2368250420,2805,2800,2805,2800,1791
20231120,144600,2363233975,2805,2805,2805,2800,2528
20231120,144500,2356154885,2805,2815,2815,2805,2954
20231120,144400,2347868715,2815,2815,2815,2805,1296
20231120,144300,2344231455,2805,2810,2810,2805,5484
20231120,144200,2328839690,2810,2810,2810,2810,247
20231120,144100,2328145620,2810,2810,2810,2805,348
20231120,144000,2327169420,2800,2800,2810,2800,738
20231120,143900,2325101035,2810,2800,2810,2795,31
20231120,143800,2325014360,2810,2800,2810,2795,2498
20231120,143700,2318018740,2810,2810,2810,2800,378
20231120,143600,2316956590,2795,2800,2805,2795,563
20231120,143500,2315379105,2795,2800,2800,2795,666
20231120,143400,2313514510,2800,2795,2800,2795,910
20231120,143300,2310966545,2800,2795,2800,2795,541
20231120,143200,2309454245,2795,2795,2795,2795,1473
20231120,143100,2305337210,2800,2800,2800,2795,259
20231120,143000,2304613010,2800,2800,2800,2795,1866
20231120,142900,2299397100,2800,2800,2800,2795,1983
20231120,142800,2293854605,2800,2800,2805,2795,371
20231120,142700,2292817625,2795,2800,2805,2795,62
20231120,142600,2292644035,2800,2805,2805,2800,7202
20231120,142500,2272469185,2810,2810,2810,2805,1401
20231120,142400,2268537280,2805,2810,2810,2805,463
20231120,142300,2267238460,2810,2815,2815,2810,1192
20231120,142200,2263888815,2815,2815,2815,2815,0
20231120,142100,2263888815,2815,2815,2815,2815,151
20231120,142000,2263463750,2820,2820,2820,2820,0
20231120,141900,2263463750,2820,2810,2820,2810,2053
20231120,141800,2257692970,2815,2810,2820,2810,539
20231120,141700,2256178365,2820,2820,2820,2820,1011
20231120,141600,2253327345,2810,2820,2820,2810,107
20231120,141500,2253026665,2820,2810,2820,2810,303
20231120,141400,2252173715,2820,2820,2820,2815,636
20231120,141300,2250382370,2820,2820,2820,2815,104
20231120,141200,2250089590,2815,2815,2815,2815,510
20231120,141100,2248653940,2820,2820,2820,2815,64
20231120,141000,2248473770,2815,2815,2815,2815,0
20231120,140900,2248473770,2815,2815,2815,2815,201
20231120,140800,2247907955,2820,2815,2820,2815,702
20231120,140700,2245928825,2820,2820,2820,2815,786
20231120,140600,2243712815,2820,2820,2830,2820,2318
20231120,140500,2237161315,2850,2800,2850,2800,21670
20231120,140400,2175773615,2795,2795,2795,2795,147
20231120,140300,2175362750,2800,2795,2800,2795,5
20231120,140200,2175348770,2800,2800,2800,2800,41
20231120,140100,2175233970,2795,2800,2800,2795,2280
20231120,140000,2168851270,2800,2800,2800,2800,17
20231120,135900,2168803670,2795,2795,2795,2795,850
20231120,135800,2166427920,2805,2805,2805,2795,21
20231120,135700,2166369025,2800,2800,2800,2800,578
20231120,135600,2164750625,2800,2800,2810,2800,504
20231120,135500,2163339415,2810,2810,2810,2810,37
20231120,135400,2163235445,2800,2810,2810,2800,255
20231120,135300,2162521345,2800,2800,2800,2800,2
20231120,135200,2162515745,2800,2805,2805,2800,630
20231120,135100,2160749640,2815,2815,2815,2810,522
20231120,135000,2159280260,2810,2810,2810,2810,451
20231120,134900,2158012950,2810,2800,2810,2800,1018
20231120,134800,2155162480,2810,2810,2810,2810,5
20231120,134700,2155148430,2810,2800,2810,2800,14
20231120,134600,2155109130,2810,2805,2810,2805,47
20231120,134500,2154977160,2805,2800,2805,2795,15491
20231120,134400,2111649045,2805,2800,2805,2800,250
20231120,134300,2110948045,2805,2805,2805,2805,1027
20231120,134200,2108067310,2810,2810,2810,2810,800
20231120,134100,2105819310,2810,2810,2810,2810,91
20231120,134000,2105563600,2810,2810,2810,2810,6
20231120,133900,2105546740,2810,2810,2810,2810,0
20231120,133800,2105546740,2810,2810,2810,2805,90
20231120,133700,2105294050,2810,2805,2810,2805,2019
20231120,133600,2099630740,2805,2805,2805,2805,941
20231120,133500,2096991235,2810,2810,2810,2810,100
20231120,133400,2096710235,2810,2810,2810,2810,0
20231120,133300,2096710235,2810,2810,2810,2810,100
20231120,133200,2096429235,2810,2810,2810,2810,0
20231120,133100,2096429235,2810,2810,2810,2810,2
20231120,133000,2096423615,2805,2805,2805,2805,166
20231120,132900,2095957985,2810,2810,2810,2810,5
20231120,132800,2095943935,2810,2805,2810,2805,69
20231120,132700,2095750350,2805,2805,2805,2805,100
20231120,132600,2095469850,2805,2805,2805,2805,1120
20231120,132500,2092328250,2805,2805,2805,2805,1
20231120,132400,2092325445,2805,2805,2805,2805,210
20231120,132300,2091736395,2810,2810,2810,2810,3
20231120,132200,2091727965,2810,2810,2810,2810,1
20231120,132100,2091725155,2810,2805,2810,2805,883
20231120,132000,2089245790,2810,2810,2810,2810,11
20231120,131900,2089214880,2810,2805,2810,2805,9
20231120,131800,2089189600,2805,2810,2810,2805,503
20231120,131700,2087778670,2805,2805,2805,2805,0
20231120,131600,2087778670,2805,2810,2815,2800,3741
20231120,131500,2077281735,2810,2810,2810,2810,1
20231120,131400,2077278925,2810,2810,2810,2810,1139
20231120,131300,2074078335,2810,2815,2815,2805,1033
20231120,131200,2071176935,2810,2810,2810,2810,247
20231120,131100,2070482865,2810,2810,2810,2810,200
20231120,131000,2069920865,2810,2800,2810,2800,397
20231120,130900,2068809150,2800,2795,2800,2795,1002
20231120,130800,2066008555,2795,2795,2795,2795,1651
20231120,130700,2061394010,2795,2800,2800,2795,665
20231120,130600,2059534785,2800,2795,2800,2790,21
20231120,130500,2059476175,2800,2800,2800,2790,6588
20231120,130400,2041076605,2800,2800,2800,2800,1700
20231120,130300,2036316605,2800,2800,2800,2800,2826
20231120,130200,2028403805,2805,2810,2810,2805,567
20231120,130100,2026812385,2810,2810,2810,2810,103
20231120,130000,2026522955,2805,2805,2815,2805,121
20231120,125900,2026183520,2805,2805,2805,2805,1
20231120,125800,2026180715,2815,2815,2815,2815,0
20231120,125700,2026180715,2815,2815,2815,2805,1568
20231120,125600,2021766805,2815,2815,2815,2815,5
20231120,125500,2021752730,2815,2810,2815,2810,690
20231120,125400,2019813760,2805,2815,2815,2805,1234
20231120,125300,2016341855,2815,2810,2815,2805,1492
20231120,125200,2012150420,2810,2805,2810,2805,864
20231120,125100,2009722855,2805,2805,2805,2805,486
20231120,125000,2008359625,2795,2805,2805,2795,1957
20231120,124900,2002883245,2795,2805,2805,2795,10497
20231120,124800,1973497235,2800,2805,2805,2800,2220
20231120,124700,1967276145,2805,2810,2810,2805,6011
20231120,124600,1950397110,2815,2815,2815,2815,0
20231120,124500,1950397110,2815,2815,2815,2815,0
20231120,124400,1950397110,2815,2805,2815,2805,1053
20231120,124300,1947443415,2805,2815,2815,2805,3395
20231120,124200,1937916360,2810,2810,2810,2810,401
20231120,124100,1936789550,2815,2815,2815,2815,530
20231120,124000,1935297600,2815,2815,2815,2815,200
20231120,123900,1934734600,2815,2810,2815,2810,872
20231120,123800,1932280830,2805,2810,2810,2805,1813
20231120,123700,1927188800,2810,2815,2815,2810,860
20231120,123600,1924767930,2820,2815,2820,2815,152
20231120,123500,1924340040,2815,2815,2820,2815,345
20231120,123400,1923368845,2815,2815,2815,2815,312
20231120,123300,1922490565,2810,2810,2810,2810,1001
20231120,123200,1919677755,2815,2825,2825,2810,132
20231120,123100,1919306795,2825,2835,2835,2810,12168
20231120,123000,1885085575,2835,2835,2835,2835,0
20231120,122900,1885085575,2835,2830,2835,2830,2005
20231120,122800,1879407445,2815,2825,2825,2815,5000
20231120,122700,1865323980,2825,2825,2825,2825,600
20231120,122600,1863628980,2830,2830,2830,2830,1
20231120,122500,1863626150,2830,2830,2830,2830,10
20231120,122400,1863597850,2830,2830,2830,2830,17
20231120,122300,1863549740,2830,2830,2835,2830,102
20231120,122200,1863261075,2825,2830,2835,2825,201
20231120,122100,1862693130,2835,2835,2835,2835,0
20231120,122000,1862693130,2835,2835,2835,2835,800
20231120,121900,1860425130,2835,2835,2835,2835,1
20231120,121800,1860422295,2835,2830,2835,2830,463
20231120,121700,1859110440,2825,2825,2825,2825,105
20231120,121600,1858813815,2820,2830,2830,2820,25
20231120,121500,1858743280,2830,2830,2830,2830,4
20231120,121400,1858731960,2830,2820,2830,2820,13
20231120,121300,1858695270,2825,2835,2835,2825,101
20231120,121200,1858409935,2825,2840,2840,2825,95
20231120,121100,1858141530,2825,2825,2825,2825,1069
20231120,121000,1855121605,2830,2825,2840,2825,303
20231120,120900,1854262700,2840,2845,2845,2840,270
20231120,120800,1853495845,2840,2835,2840,2830,2503
20231120,120700,1846400035,2835,2845,2845,2835,1094
20231120,120600,1843293305,2840,2845,2845,2840,1339
20231120,120500,1839489755,2840,2845,2845,2840,1345
20231120,120400,1835668230,2845,2845,2845,2845,875
20231120,120300,1833178855,2845,2845,2845,2845,1144
20231120,120200,1829924175,2840,2840,2845,2840,1238
20231120,120100,1826407205,2840,2835,2845,2835,4960
20231120,120000,1812324915,2835,2835,2835,2835,371
20231120,115900,1811273130,2835,2835,2835,2825,645
20231120,115800,1809444570,2835,2835,2835,2835,1001
20231120,115700,1806606735,2835,2835,2835,2820,4974
20231120,115600,1792572335,2835,2830,2835,2830,4338
20231120,115500,1780279030,2815,2815,2815,2815,4614
20231120,115400,1767290620,2815,2820,2820,2815,2076
20231120,115300,1761436305,2815,2815,2815,2815,200
20231120,115200,1760873305,2815,2820,2820,2815,3574
20231120,115100,1750811800,2830,2820,2830,2820,57
20231120,115000,1750651050,2830,2830,2830,2830,0
20231120,114900,1750651050,2830,2825,2830,2820,194
20231120,114800,1750103005,2830,2815,2830,2815,18
20231120,114700,1750052230,2815,2815,2815,2815,7
20231120,114600,1750032525,2830,2815,2830,2815,670
20231120,114500,1748143125,2820,2825,2825,2820,1196
20231120,114400,1744768735,2830,2825,2830,2825,201
20231120,114300,1744200795,2830,2825,2830,2825,66
20231120,114200,1744014320,2830,2830,2830,2830,0
20231120,114100,1744014320,2830,2825,2830,2825,212
20231120,114000,1743415405,2825,2830,2830,2825,263
20231120,113900,1742671415,2830,2825,2835,2825,1190
20231120,113800,1739304655,2835,2835,2835,2835,381
20231120,113700,1738224520,2835,2830,2835,2830,115
20231120,113600,1737898530,2825,2820,2825,2820,2001
20231120,113500,1732245710,2835,2835,2835,2835,3
20231120,113400,1732237205,2820,2820,2820,2820,1
20231120,113300,1732234385,2835,2815,2835,2815,251
20231120,113200,1731527800,2835,2830,2835,2830,699
20231120,113100,1729549610,2830,2825,2830,2825,187
20231120,113000,1729021265,2815,2825,2825,2815,64
20231120,112900,1728840535,2825,2815,2825,2815,356
20231120,112800,1727836835,2815,2815,2815,2815,1495
20231120,112700,1723628410,2815,2820,2820,2815,586
20231120,112600,1721978270,2815,2815,2815,2815,1414
20231120,112500,1717997860,2815,2825,2825,2815,2103
20231120,112400,1712075595,2820,2820,2820,2820,2224
20231120,112300,1705803915,2830,2830,2830,2830,33
20231120,112200,1705710525,2830,2830,2830,2830,50
20231120,112100,1705569025,2830,2825,2830,2825,10
20231120,112000,1705540770,2830,2830,2830,2830,1
20231120,111900,1705537940,2830,2825,2830,2825,20
20231120,111800,1705481405,2825,2825,2825,2825,1
20231120,111700,1705478580,2820,2820,2820,2820,678
20231120,111600,1703566620,2820,2820,2820,2820,7
20231120,111500,1703546880,2820,2825,2830,2820,1219
20231120,111400,1700104025,2820,2820,2835,2820,3604
20231120,111300,1689931685,2835,2815,2835,2815,201
20231120,111200,1689365850,2815,2825,2825,2815,450
20231120,111100,1688096600,2815,2820,2820,2815,1670
20231120,111000,1683393025,2820,2820,2820,2820,1823
20231120,110900,1678252165,2820,2820,2820,2820,89
20231120,110800,1678001185,2820,2820,2820,2820,2452
20231120,110700,1671086545,2820,2820,2820,2820,300
20231120,110600,1670240545,2820,2825,2825,2820,1632
20231120,110500,1665638045,2825,2825,2825,2825,851
20231120,110400,1663233970,2820,2820,2820,2820,38
20231120,110300,1663126810,2825,2820,2825,2815,1091
20231120,110200,1660050190,2815,2815,2815,2815,542
20231120,110100,1658524460,2820,2820,2820,2815,980
20231120,110000,1655762635,2820,2815,2820,2815,1015
20231120,105900,1652900360,2815,2820,2820,2815,666
20231120,105800,1651022875,2820,2820,2820,2820,222
20231120,105700,1650396835,2820,2820,2820,2820,4002
20231120,105600,1639111195,2825,2825,2825,2820,3206
20231120,105500,1630054270,2825,2835,2835,2825,46
20231120,105400,1629924075,2835,2825,2835,2825,14
20231120,105300,1629884515,2835,2825,2835,2825,2314
20231120,105200,1623341840,2825,2830,2830,2825,2903
20231120,105100,1615135175,2835,2830,2835,2830,3752
20231120,105000,1604517000,2830,2835,2835,2830,1501
20231120,104900,1600261670,2835,2835,2835,2835,100
20231120,104800,1599978170,2835,2835,2835,2835,253
20231120,104700,1599260915,2835,2835,2835,2835,1078
20231120,104600,1596204785,2835,2830,2835,2830,929
20231120,104500,1593575695,2830,2835,2835,2830,1036
20231120,104400,1590643635,2835,2835,2835,2830,1095
20231120,104300,1587539560,2835,2825,2835,2825,29
20231120,104200,1587457470,2825,2835,2835,2825,76
20231120,104100,1587242120,2825,2830,2835,2825,1540
20231120,104000,1582884610,2835,2850,2850,2835,5
20231120,103900,1582870410,2850,2835,2850,2835,222
20231120,103800,1582241010,2835,2850,2850,2835,350
20231120,103700,1581245765,2825,2850,2850,2825,13
20231120,103600,1581208765,2850,2825,2850,2825,970
20231120,103500,1578462710,2830,2830,2830,2830,1224
20231120,103400,1574998790,2835,2840,2850,2835,373
20231120,103300,1573938980,2840,2840,2840,2840,600
20231120,103200,1572234980,2850,2830,2850,2830,7517
20231120,103100,1550822865,2835,2835,2855,2835,2969
20231120,103000,1542371540,2830,2835,2835,2830,827
20231120,102900,1540028110,2835,2835,2835,2835,782
20231120,102800,1537811140,2850,2840,2850,2835,1996
20231120,102700,1532145505,2840,2855,2860,2840,5356
20231120,102600,1516876380,2860,2845,2860,2840,2813
20231120,102500,1508883765,2845,2845,2850,2840,175
20231120,102400,1508386160,2845,2850,2855,2845,2431
20231120,102300,1501451305,2850,2860,2860,2840,786
20231120,102200,1499216135,2865,2860,2865,2840,19707
20231120,102100,1442913040,2860,2840,2860,2840,9310
20231120,102000,1416384400,2840,2835,2840,2835,1940
20231120,101900,1410874815,2840,2835,2840,2835,2170
20231120,101800,1404713430,2840,2835,2840,2835,30
20231120,101700,1404628370,2835,2835,2835,2835,293
20231120,101600,1403797715,2835,2840,2850,2835,4069
20231120,101500,1392219735,2840,2830,2845,2830,5671
20231120,101400,1376147010,2830,2815,2830,2815,1798
20231120,101300,1371084690,2815,2835,2835,2815,2907
20231120,101200,1362897210,2825,2840,2840,2825,282
20231120,101100,1362098720,2840,2825,2840,2825,7833
20231120,101000,1339955385,2825,2805,2825,2805,8011
20231120,100900,1317465735,2805,2795,2805,2790,1862
20231120,100800,1312258890,2785,2780,2785,2780,221
20231120,100700,1311644485,2780,2800,2805,2780,11499
20231120,100600,1279588660,2800,2805,2805,2800,52
20231120,100500,1279443055,2795,2805,2805,2795,1358
20231120,100400,1275644620,2805,2800,2805,2795,3227
20231120,100300,1266614950,2805,2800,2805,2800,429
20231120,100200,1265413740,2800,2805,2805,2800,257
20231120,100100,1264694040,2805,2800,2805,2800,442
20231120,100000,1263456435,2800,2800,2805,2800,176
20231120,095900,1262963590,2800,2800,2800,2800,376
20231120,095800,1261910790,2805,2800,2805,2800,2461
20231120,095700,1255011650,2800,2805,2805,2800,2167
20231120,095600,1248943870,2805,2800,2810,2800,690
20231120,095500,1247008760,2800,2805,2805,2800,1010
20231120,095400,1244176690,2805,2805,2810,2800,626
20231120,095300,1242423350,2805,2800,2805,2800,823
20231120,095200,1240115085,2800,2810,2810,2795,918
20231120,095100,1237548710,2800,2805,2805,2800,9801
20231120,095000,1210092400,2805,2805,2810,2805,1133
20231120,094900,1206912970,2805,2810,2810,2805,1038
20231120,094800,1203997190,2820,2815,2820,2810,902
20231120,094700,1201461050,2815,2815,2815,2810,591
20231120,094600,1199799905,2810,2810,2810,2810,423
20231120,094500,1198611275,2820,2800,2820,2800,2648
20231120,094400,1191171660,2805,2795,2805,2795,510
20231120,094300,1189742510,2800,2810,2810,2800,1021
20231120,094200,1186879740,2810,2805,2810,2785,5429
20231120,094100,1171688835,2785,2785,2810,2775,8438
20231120,094000,1148129125,2790,2785,2790,2785,2057
20231120,093900,1142395475,2790,2785,2790,2770,8183
20231120,093800,1119646850,2785,2780,2790,2770,6066
20231120,093700,1102800450,2775,2790,2795,2775,12031
20231120,093600,1069323510,2790,2810,2815,2790,22607
20231120,093500,1006012290,2805,2810,2815,2805,21100
20231120,093400,946720705,2815,2820,2825,2815,7724
20231120,093300,924970105,2825,2835,2835,2820,1821
20231120,093200,919834860,2820,2835,2835,2820,5363
20231120,093100,904668270,2835,2835,2840,2835,2846
20231120,093000,896598630,2840,2840,2840,2835,2716
20231120,092900,888885845,2845,2835,2845,2835,1849
20231120,092800,883642830,2840,2830,2840,2830,2524
20231120,092700,876478465,2840,2830,2840,2830,607
20231120,092600,874755300,2825,2830,2830,2820,6823
20231120,092500,855510290,2820,2825,2825,2820,4665
20231120,092400,842344540,2825,2830,2830,2825,4140
20231120,092300,830630005,2830,2830,2830,2830,1235
20231120,092200,827134955,2830,2825,2830,2820,4125
20231120,092100,815465755,2830,2820,2830,2815,2811
20231120,092000,807542745,2820,2820,2830,2815,2786
20231120,091900,799682870,2815,2825,2830,2815,14026
20231120,091800,760121430,2825,2835,2835,2825,4452
20231120,091700,747527360,2835,2840,2845,2835,7075
20231120,091600,727464135,2840,2845,2845,2835,4510
20231120,091500,714654730,2845,2830,2845,2830,8390
20231120,091400,690835180,2830,2820,2835,2820,6406
20231120,091300,672722380,2825,2830,2835,2825,9755
20231120,091200,645120215,2830,2840,2840,2830,2950
20231120,091100,636762550,2840,2835,2840,2830,5459
20231120,091000,621305675,2845,2855,2855,2830,24744
20231120,090900,550967955,2865,2855,2865,2850,14424
20231120,090800,509767455,2855,2855,2890,2850,34743
20231120,090700,409761875,2860,2840,2875,2840,23445
20231120,090600,342684125,2850,2835,2850,2830,12959
20231120,090500,305929870,2835,2850,2850,2835,2754
20231120,090400,298109345,2840,2820,2840,2820,4980
20231120,090300,283997975,2820,2850,2855,2815,18541
20231120,090200,231499045,2850,2825,2855,2825,16197
20231120,090100,185444770,2820,2815,2830,2805,9456
20231120,090000,158831225,2810,2815,2835,2805,51484