KissMeData/272110/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,203300,480122060,18520,18520,18520,18520,421
20231120,203200,480122060,18520,18520,18520,18520,0
20231120,203100,480122060,18520,18520,18520,18520,0
20231120,203000,480122060,18520,18520,18520,18520,0
20231120,202900,480122060,18520,18520,18520,18520,0
20231120,202800,480122060,18520,18520,18520,18520,0
20231120,202700,480122060,18520,18520,18520,18520,0
20231120,202600,480122060,18520,18520,18520,18520,0
20231120,202500,480122060,18520,18520,18520,18520,0
20231120,202400,480122060,18520,18520,18520,18520,0
20231120,202300,480122060,18520,18520,18520,18520,0
20231120,202200,480122060,18520,18520,18520,18520,0
20231120,202100,480122060,18520,18520,18520,18520,0
20231120,202000,480122060,18520,18520,18520,18520,0
20231120,201900,480122060,18520,18520,18520,18520,0
20231120,201800,480122060,18520,18520,18520,18520,0
20231120,201700,480122060,18520,18520,18520,18520,0
20231120,201600,480122060,18520,18520,18520,18520,0
20231120,201500,480122060,18520,18520,18520,18520,0
20231120,201400,480122060,18520,18520,18520,18520,0
20231120,201300,480122060,18520,18520,18520,18520,0
20231120,201200,480122060,18520,18520,18520,18520,0
20231120,201100,480122060,18520,18520,18520,18520,0
20231120,201000,480122060,18520,18520,18520,18520,0
20231120,200900,480122060,18520,18520,18520,18520,0
20231120,200800,480122060,18520,18520,18520,18520,0
20231120,200700,480122060,18520,18520,18520,18520,0
20231120,200600,480122060,18520,18520,18520,18520,0
20231120,200500,480122060,18520,18520,18520,18520,0
20231120,200400,480122060,18520,18520,18520,18520,0
20231120,200300,480122060,18520,18520,18520,18520,421
20231120,200200,480122060,18520,18520,18520,18520,0
20231120,200100,480122060,18520,18520,18520,18520,0
20231120,200000,480122060,18520,18520,18520,18520,0
20231120,195900,480122060,18520,18520,18520,18520,0
20231120,195800,480122060,18520,18520,18520,18520,0
20231120,195700,480122060,18520,18520,18520,18520,0
20231120,195600,480122060,18520,18520,18520,18520,0
20231120,195500,480122060,18520,18520,18520,18520,0
20231120,195400,480122060,18520,18520,18520,18520,0
20231120,195300,480122060,18520,18520,18520,18520,0
20231120,195200,480122060,18520,18520,18520,18520,0
20231120,195100,480122060,18520,18520,18520,18520,0
20231120,195000,480122060,18520,18520,18520,18520,0
20231120,194900,480122060,18520,18520,18520,18520,0
20231120,194800,480122060,18520,18520,18520,18520,0
20231120,194700,480122060,18520,18520,18520,18520,0
20231120,194600,480122060,18520,18520,18520,18520,0
20231120,194500,480122060,18520,18520,18520,18520,0
20231120,194400,480122060,18520,18520,18520,18520,0
20231120,194300,480122060,18520,18520,18520,18520,0
20231120,194200,480122060,18520,18520,18520,18520,0
20231120,194100,480122060,18520,18520,18520,18520,0
20231120,194000,480122060,18520,18520,18520,18520,0
20231120,193900,480122060,18520,18520,18520,18520,0
20231120,193800,480122060,18520,18520,18520,18520,0
20231120,193700,480122060,18520,18520,18520,18520,0
20231120,193600,480122060,18520,18520,18520,18520,0
20231120,193500,480122060,18520,18520,18520,18520,0
20231120,193400,480122060,18520,18520,18520,18520,0
20231120,193300,480122060,18520,18520,18520,18520,421
20231120,193200,480122060,18520,18520,18520,18520,0
20231120,193100,480122060,18520,18520,18520,18520,0
20231120,193000,480122060,18520,18520,18520,18520,0
20231120,192900,480122060,18520,18520,18520,18520,0
20231120,192800,480122060,18520,18520,18520,18520,0
20231120,192700,480122060,18520,18520,18520,18520,0
20231120,192600,480122060,18520,18520,18520,18520,0
20231120,192500,480122060,18520,18520,18520,18520,0
20231120,192400,480122060,18520,18520,18520,18520,0
20231120,192300,480122060,18520,18520,18520,18520,0
20231120,192200,480122060,18520,18520,18520,18520,0
20231120,192100,480122060,18520,18520,18520,18520,0
20231120,192000,480122060,18520,18520,18520,18520,0
20231120,191900,480122060,18520,18520,18520,18520,0
20231120,191800,480122060,18520,18520,18520,18520,0
20231120,191700,480122060,18520,18520,18520,18520,0
20231120,191600,480122060,18520,18520,18520,18520,0
20231120,191500,480122060,18520,18520,18520,18520,0
20231120,191400,480122060,18520,18520,18520,18520,0
20231120,191300,480122060,18520,18520,18520,18520,0
20231120,191200,480122060,18520,18520,18520,18520,0
20231120,191100,480122060,18520,18520,18520,18520,0
20231120,191000,480122060,18520,18520,18520,18520,0
20231120,190900,480122060,18520,18520,18520,18520,0
20231120,190800,480122060,18520,18520,18520,18520,0
20231120,190700,480122060,18520,18520,18520,18520,0
20231120,190600,480122060,18520,18520,18520,18520,0
20231120,190500,480122060,18520,18520,18520,18520,0
20231120,190400,480122060,18520,18520,18520,18520,0
20231120,190300,480122060,18520,18520,18520,18520,421
20231120,190200,480122060,18520,18520,18520,18520,0
20231120,190100,480122060,18520,18520,18520,18520,0
20231120,190000,480122060,18520,18520,18520,18520,0
20231120,185900,480122060,18520,18520,18520,18520,0
20231120,185800,480122060,18520,18520,18520,18520,0
20231120,185700,480122060,18520,18520,18520,18520,0
20231120,185600,480122060,18520,18520,18520,18520,0
20231120,185500,480122060,18520,18520,18520,18520,0
20231120,185400,480122060,18520,18520,18520,18520,0
20231120,185300,480122060,18520,18520,18520,18520,0
20231120,185200,480122060,18520,18520,18520,18520,0
20231120,185100,480122060,18520,18520,18520,18520,0
20231120,185000,480122060,18520,18520,18520,18520,0
20231120,184900,480122060,18520,18520,18520,18520,0
20231120,184800,480122060,18520,18520,18520,18520,0
20231120,184700,480122060,18520,18520,18520,18520,0
20231120,184600,480122060,18520,18520,18520,18520,0
20231120,184500,480122060,18520,18520,18520,18520,0
20231120,184400,480122060,18520,18520,18520,18520,0
20231120,184300,480122060,18520,18520,18520,18520,0
20231120,184200,480122060,18520,18520,18520,18520,0
20231120,184100,480122060,18520,18520,18520,18520,0
20231120,184000,480122060,18520,18520,18520,18520,0
20231120,183900,480122060,18520,18520,18520,18520,0
20231120,183800,480122060,18520,18520,18520,18520,0
20231120,183700,480122060,18520,18520,18520,18520,0
20231120,183600,480122060,18520,18520,18520,18520,0
20231120,183500,480122060,18520,18520,18520,18520,0
20231120,183400,480122060,18520,18520,18520,18520,0
20231120,183300,480122060,18520,18520,18520,18520,421
20231120,183200,480122060,18520,18520,18520,18520,0
20231120,183100,480122060,18520,18520,18520,18520,0
20231120,183000,480122060,18520,18520,18520,18520,0
20231120,182900,480122060,18520,18520,18520,18520,0
20231120,182800,480122060,18520,18520,18520,18520,0
20231120,182700,480122060,18520,18520,18520,18520,0
20231120,182600,480122060,18520,18520,18520,18520,0
20231120,182500,480122060,18520,18520,18520,18520,0
20231120,182400,480122060,18520,18520,18520,18520,0
20231120,182300,480122060,18520,18520,18520,18520,0
20231120,182200,480122060,18520,18520,18520,18520,0
20231120,182100,480122060,18520,18520,18520,18520,0
20231120,182000,480122060,18520,18520,18520,18520,0
20231120,181900,480122060,18520,18520,18520,18520,0
20231120,181800,480122060,18520,18520,18520,18520,0
20231120,181700,480122060,18520,18520,18520,18520,0
20231120,181600,480122060,18520,18520,18520,18520,0
20231120,181500,480122060,18520,18520,18520,18520,0
20231120,181400,480122060,18520,18520,18520,18520,0
20231120,181300,480122060,18520,18520,18520,18520,0
20231120,181200,480122060,18520,18520,18520,18520,0
20231120,181100,480122060,18520,18520,18520,18520,0
20231120,181000,480122060,18520,18520,18520,18520,0
20231120,180900,480122060,18520,18520,18520,18520,0
20231120,180800,480122060,18520,18520,18520,18520,0
20231120,180700,480122060,18520,18520,18520,18520,0
20231120,180600,480122060,18520,18520,18520,18520,0
20231120,180500,480122060,18520,18520,18520,18520,0
20231120,180400,480122060,18520,18520,18520,18520,0
20231120,180300,480122060,18520,18520,18520,18520,421
20231120,180200,480122060,18520,18520,18520,18520,0
20231120,180100,480122060,18520,18520,18520,18520,0
20231120,180000,480122060,18520,18520,18520,18520,0
20231120,175900,480122060,18520,18520,18520,18520,0
20231120,175800,480122060,18520,18520,18520,18520,0
20231120,175700,480122060,18520,18520,18520,18520,0
20231120,175600,480122060,18520,18520,18520,18520,0
20231120,175500,480122060,18520,18520,18520,18520,0
20231120,175400,480122060,18520,18520,18520,18520,0
20231120,175300,480122060,18520,18520,18520,18520,0
20231120,175200,480122060,18520,18520,18520,18520,0
20231120,175100,480122060,18520,18520,18520,18520,0
20231120,175000,480122060,18520,18520,18520,18520,0
20231120,174900,480122060,18520,18520,18520,18520,0
20231120,174800,480122060,18520,18520,18520,18520,0
20231120,174700,480122060,18520,18520,18520,18520,0
20231120,174600,480122060,18520,18520,18520,18520,0
20231120,174500,480122060,18520,18520,18520,18520,0
20231120,174400,480122060,18520,18520,18520,18520,0
20231120,174300,480122060,18520,18520,18520,18520,0
20231120,174200,480122060,18520,18520,18520,18520,0
20231120,174100,480122060,18520,18520,18520,18520,0
20231120,174000,480122060,18520,18520,18520,18520,0
20231120,173900,480122060,18520,18520,18520,18520,0
20231120,173800,480122060,18520,18520,18520,18520,0
20231120,173700,480122060,18520,18520,18520,18520,0
20231120,173600,480122060,18520,18520,18520,18520,0
20231120,173500,480122060,18520,18520,18520,18520,0
20231120,173400,480122060,18520,18520,18520,18520,0
20231120,173300,480122060,18520,18520,18520,18520,421
20231120,173200,480122060,18520,18520,18520,18520,0
20231120,173100,480122060,18520,18520,18520,18520,0
20231120,173000,480122060,18520,18520,18520,18520,0
20231120,172900,480122060,18520,18520,18520,18520,0
20231120,172800,480122060,18520,18520,18520,18520,0
20231120,172700,480122060,18520,18520,18520,18520,0
20231120,172600,480122060,18520,18520,18520,18520,0
20231120,172500,480122060,18520,18520,18520,18520,0
20231120,172400,480122060,18520,18520,18520,18520,0
20231120,172300,480122060,18520,18520,18520,18520,0
20231120,172200,480122060,18520,18520,18520,18520,0
20231120,172100,480122060,18520,18520,18520,18520,0
20231120,172000,480122060,18520,18520,18520,18520,0
20231120,171900,480122060,18520,18520,18520,18520,0
20231120,171800,480122060,18520,18520,18520,18520,0
20231120,171700,480122060,18520,18520,18520,18520,0
20231120,171600,480122060,18520,18520,18520,18520,0
20231120,171500,480122060,18520,18520,18520,18520,0
20231120,171400,480122060,18520,18520,18520,18520,0
20231120,171300,480122060,18520,18520,18520,18520,0
20231120,171200,480122060,18520,18520,18520,18520,0
20231120,171100,480122060,18520,18520,18520,18520,0
20231120,171000,480122060,18520,18520,18520,18520,0
20231120,170900,480122060,18520,18520,18520,18520,0
20231120,170800,480122060,18520,18520,18520,18520,0
20231120,170700,480122060,18520,18520,18520,18520,0
20231120,170600,480122060,18520,18520,18520,18520,0
20231120,170500,480122060,18520,18520,18520,18520,0
20231120,170400,480122060,18520,18520,18520,18520,0
20231120,170300,480122060,18520,18520,18520,18520,421
20231120,170200,480122060,18520,18520,18520,18520,0
20231120,170100,480122060,18520,18520,18520,18520,0
20231120,170000,480122060,18520,18520,18520,18520,0
20231120,165900,480122060,18520,18520,18520,18520,0
20231120,165800,480122060,18520,18520,18520,18520,0
20231120,165700,480122060,18520,18520,18520,18520,0
20231120,165600,480122060,18520,18520,18520,18520,0
20231120,165500,480122060,18520,18520,18520,18520,0
20231120,165400,480122060,18520,18520,18520,18520,0
20231120,165300,480122060,18520,18520,18520,18520,0
20231120,165200,480122060,18520,18520,18520,18520,0
20231120,165100,480122060,18520,18520,18520,18520,0
20231120,165000,480122060,18520,18520,18520,18520,0
20231120,164900,480122060,18520,18520,18520,18520,0
20231120,164800,480122060,18520,18520,18520,18520,0
20231120,164700,480122060,18520,18520,18520,18520,0
20231120,164600,480122060,18520,18520,18520,18520,0
20231120,164500,480122060,18520,18520,18520,18520,0
20231120,164400,480122060,18520,18520,18520,18520,0
20231120,164300,480122060,18520,18520,18520,18520,0
20231120,164200,480122060,18520,18520,18520,18520,0
20231120,164100,480122060,18520,18520,18520,18520,0
20231120,164000,480122060,18520,18520,18520,18520,0
20231120,163900,480122060,18520,18520,18520,18520,0
20231120,163800,480122060,18520,18520,18520,18520,0
20231120,163700,480122060,18520,18520,18520,18520,0
20231120,163600,480122060,18520,18520,18520,18520,0
20231120,163500,480122060,18520,18520,18520,18520,0
20231120,163400,480122060,18520,18520,18520,18520,0
20231120,163300,480122060,18520,18520,18520,18520,421
20231120,163200,480122060,18520,18520,18520,18520,0
20231120,163100,480122060,18520,18520,18520,18520,0
20231120,163000,480122060,18520,18520,18520,18520,0
20231120,162900,480122060,18520,18520,18520,18520,0
20231120,162800,480122060,18520,18520,18520,18520,0
20231120,162700,480122060,18520,18520,18520,18520,0
20231120,162600,480122060,18520,18520,18520,18520,0
20231120,162500,480122060,18520,18520,18520,18520,0
20231120,162400,480122060,18520,18520,18520,18520,0
20231120,162300,480122060,18520,18520,18520,18520,0
20231120,162200,480122060,18520,18520,18520,18520,0
20231120,162100,480122060,18520,18520,18520,18520,0
20231120,162000,480122060,18520,18520,18520,18520,0
20231120,161900,480122060,18520,18520,18520,18520,0
20231120,161800,480122060,18520,18520,18520,18520,0
20231120,161700,480122060,18520,18520,18520,18520,0
20231120,161600,480122060,18520,18520,18520,18520,0
20231120,161500,480122060,18520,18520,18520,18520,0
20231120,161400,480122060,18520,18520,18520,18520,0
20231120,161300,480122060,18520,18520,18520,18520,0
20231120,161200,480122060,18520,18520,18520,18520,0
20231120,161100,480122060,18520,18520,18520,18520,0
20231120,161000,480122060,18520,18520,18520,18520,0
20231120,160900,480122060,18520,18520,18520,18520,0
20231120,160800,480122060,18520,18520,18520,18520,0
20231120,160700,480122060,18520,18520,18520,18520,0
20231120,160600,480122060,18520,18520,18520,18520,0
20231120,160500,480122060,18520,18520,18520,18520,0
20231120,160400,480122060,18520,18520,18520,18520,0
20231120,160300,480122060,18520,18520,18520,18520,421
20231120,160200,480122060,18520,18520,18520,18520,0
20231120,160100,480122060,18520,18520,18520,18520,0
20231120,160000,480122060,18520,18520,18520,18520,0
20231120,155900,480122060,18520,18520,18520,18520,0
20231120,155800,480122060,18520,18520,18520,18520,0
20231120,155700,480122060,18520,18520,18520,18520,0
20231120,155600,480122060,18520,18520,18520,18520,0
20231120,155500,480122060,18520,18520,18520,18520,0
20231120,155400,480122060,18520,18520,18520,18520,0
20231120,155300,480122060,18520,18520,18520,18520,0
20231120,155200,480122060,18520,18520,18520,18520,0
20231120,155100,480122060,18520,18520,18520,18520,0
20231120,155000,480122060,18520,18520,18520,18520,0
20231120,154900,480122060,18520,18520,18520,18520,0
20231120,154800,480122060,18520,18520,18520,18520,0
20231120,154700,480122060,18520,18520,18520,18520,0
20231120,154600,480122060,18520,18520,18520,18520,0
20231120,154500,480122060,18520,18520,18520,18520,0
20231120,154400,480122060,18520,18520,18520,18520,0
20231120,154300,480122060,18520,18520,18520,18520,0
20231120,154200,480122060,18520,18520,18520,18520,0
20231120,154100,480122060,18520,18520,18520,18520,0
20231120,154000,480122060,18520,18520,18520,18520,0
20231120,153900,480122060,18520,18520,18520,18520,0
20231120,153800,480122060,18520,18520,18520,18520,0
20231120,153700,480122060,18520,18520,18520,18520,0
20231120,153600,480122060,18520,18520,18520,18520,0
20231120,153500,480122060,18520,18520,18520,18520,0
20231120,153400,480122060,18520,18520,18520,18520,0
20231120,153300,480122060,18520,18520,18520,18520,421
20231120,153200,480122060,18520,18520,18520,18520,0
20231120,153100,480122060,18520,18520,18520,18520,0
20231120,153000,480122060,18520,18520,18520,18520,421
20231120,152900,472325140,18510,18510,18510,18510,0
20231120,152800,472325140,18510,18510,18510,18510,0
20231120,152700,472325140,18510,18510,18510,18510,0
20231120,152600,472325140,18510,18510,18510,18510,0
20231120,152500,472325140,18510,18510,18510,18510,0
20231120,152400,472325140,18510,18510,18510,18510,0
20231120,152300,472325140,18510,18510,18510,18510,0
20231120,152200,472325140,18510,18510,18510,18510,0
20231120,152100,472325140,18510,18510,18510,18510,0
20231120,152000,472325140,18510,18510,18510,18510,0
20231120,151900,472325140,18510,18520,18520,18510,71
20231120,151800,471010820,18530,18510,18530,18510,311
20231120,151700,465253750,18510,18520,18520,18510,66
20231120,151600,464031900,18520,18510,18520,18510,398
20231120,151500,456663590,18510,18520,18520,18510,22
20231120,151400,456256360,18520,18520,18520,18520,82
20231120,151300,454737720,18520,18520,18520,18520,62
20231120,151200,453589480,18570,18530,18570,18520,160
20231120,151100,450624890,18530,18570,18570,18530,22
20231120,151000,450216830,18530,18530,18530,18530,76
20231120,150900,448808550,18580,18530,18580,18530,214
20231120,150800,444837580,18530,18530,18530,18530,8
20231120,150700,444689340,18530,18550,18550,18530,93
20231120,150600,442965450,18550,18550,18550,18550,10
20231120,150500,442779950,18540,18530,18540,18530,73
20231120,150400,441427160,18530,18520,18530,18520,65
20231120,150300,440222740,18510,18520,18520,18510,188
20231120,150200,436742590,18520,18520,18520,18520,70
20231120,150100,435446190,18520,18530,18530,18520,10
20231120,150000,435260980,18530,18520,18530,18520,12
20231120,145900,435038730,18520,18510,18520,18510,82
20231120,145800,433520600,18510,18530,18530,18510,35
20231120,145700,432872350,18520,18510,18520,18510,147
20231120,145600,430150580,18510,18520,18520,18510,322
20231120,145500,424187200,18520,18520,18530,18520,428
20231120,145400,416259640,18520,18520,18520,18520,8
20231120,145300,416111480,18520,18520,18520,18520,175
20231120,145200,412870480,18520,18520,18520,18510,18
20231120,145100,412537200,18510,18520,18520,18510,375
20231120,145000,405592830,18520,18530,18530,18520,13
20231120,144900,405352020,18520,18540,18540,18520,220
20231120,144800,401276380,18540,18550,18550,18540,68
20231120,144700,400015610,18540,18540,18540,18540,71
20231120,144600,398699270,18550,18550,18550,18550,5
20231120,144500,398606520,18550,18540,18550,18540,73
20231120,144400,397253000,18550,18540,18550,18540,65
20231120,144300,396047890,18550,18550,18550,18550,0
20231120,144200,396047890,18550,18560,18560,18550,1376
20231120,144100,370522730,18560,18570,18570,18560,363
20231120,144000,363783820,18570,18570,18570,18570,8
20231120,143900,363635260,18570,18570,18570,18570,71
20231120,143800,362316790,18570,18580,18580,18570,49
20231120,143700,361406780,18570,18580,18580,18570,80
20231120,143600,359921080,18570,18570,18570,18570,131
20231120,143500,357488410,18580,18580,18580,18580,2
20231120,143400,357451250,18570,18580,18580,18570,80
20231120,143300,355965550,18570,18570,18570,18570,63
20231120,143200,354795640,18570,18580,18580,18570,68
20231120,143100,353532280,18580,18580,18580,18580,38
20231120,143000,352826240,18580,18570,18580,18570,97
20231120,142900,351024720,18580,18580,18580,18570,14
20231120,142800,350764680,18570,18580,18580,18570,113
20231120,142700,348665770,18570,18570,18570,18570,53
20231120,142600,347681560,18580,18580,18580,18580,106
20231120,142500,345712080,18590,18590,18590,18590,50
20231120,142400,344782580,18590,18580,18590,18580,30
20231120,142300,344225080,18580,18590,18590,18580,68
20231120,142200,342961590,18580,18590,18590,18580,25
20231120,142100,342496910,18590,18580,18590,18580,39
20231120,142000,341771970,18590,18590,18590,18590,133
20231120,141900,339299500,18590,18600,18600,18590,34
20231120,141800,338667260,18600,18610,18610,18600,44
20231120,141700,337848690,18620,18630,18630,18620,4
20231120,141600,337774190,18630,18650,18650,18630,29
20231120,141500,337233760,18660,18660,18660,18660,0
20231120,141400,337233760,18660,18680,18680,18660,91
20231120,141300,335534460,18680,18680,18680,18680,8
20231120,141200,335385020,18680,18690,18690,18680,7
20231120,141100,335254240,18680,18710,18710,18670,833
20231120,141000,319684370,18710,18710,18710,18710,255
20231120,140900,314913320,18710,18740,18740,18710,84
20231120,140800,313340670,18740,18750,18750,18740,25
20231120,140700,312872000,18750,18750,18750,18750,23
20231120,140600,312440750,18750,18750,18750,18750,629
20231120,140500,300647000,18750,18750,18750,18750,63
20231120,140400,299465750,18760,18760,18760,18760,0
20231120,140300,299465750,18760,18760,18760,18760,325
20231120,140200,293368750,18770,18770,18770,18770,0
20231120,140100,293368750,18770,18790,18790,18770,961
20231120,140000,275316060,18790,18790,18790,18790,87
20231120,135900,273681330,18800,18800,18800,18800,60
20231120,135800,272553330,18800,18800,18800,18800,0
20231120,135700,272553330,18800,18800,18800,18800,0
20231120,135600,272553330,18800,18800,18800,18800,0
20231120,135500,272553330,18800,18790,18800,18790,3
20231120,135400,272496950,18800,18800,18800,18800,1
20231120,135300,272478150,18800,18800,18800,18800,101
20231120,135200,270579350,18790,18790,18790,18790,4
20231120,135100,270504190,18790,18790,18790,18790,49
20231120,135000,269583480,18800,18800,18800,18800,23
20231120,134900,269151080,18800,18800,18800,18800,0
20231120,134800,269151080,18800,18800,18800,18800,1
20231120,134700,269132280,18800,18800,18800,18800,0
20231120,134600,269132280,18800,18800,18800,18800,10
20231120,134500,268944280,18800,18800,18800,18800,0
20231120,134400,268944280,18800,18800,18800,18800,0
20231120,134300,268944280,18800,18810,18810,18790,23
20231120,134200,268512050,18800,18800,18800,18800,1
20231120,134100,268493250,18800,18800,18800,18800,0
20231120,134000,268493250,18800,18800,18800,18800,0
20231120,133900,268493250,18800,18800,18800,18800,54
20231120,133800,267478050,18810,18810,18810,18810,11
20231120,133700,267271140,18810,18810,18810,18810,152
20231120,133600,264412020,18810,18810,18810,18810,0
20231120,133500,264412020,18810,18810,18810,18810,1
20231120,133400,264393210,18790,18790,18790,18790,10
20231120,133300,264205310,18790,18790,18790,18790,0
20231120,133200,264205310,18790,18790,18790,18790,0
20231120,133100,264205310,18790,18790,18790,18790,2
20231120,133000,264167730,18810,18810,18810,18810,0
20231120,132900,264167730,18810,18810,18810,18810,19
20231120,132800,263810340,18810,18810,18810,18810,0
20231120,132700,263810340,18810,18810,18810,18810,0
20231120,132600,263810340,18810,18810,18810,18810,0
20231120,132500,263810340,18810,18810,18810,18810,0
20231120,132400,263810340,18810,18810,18810,18810,0
20231120,132300,263810340,18810,18810,18810,18810,0
20231120,132200,263810340,18810,18810,18810,18810,0
20231120,132100,263810340,18810,18810,18810,18810,0
20231120,132000,263810340,18810,18810,18810,18810,0
20231120,131900,263810340,18810,18810,18810,18810,0
20231120,131800,263810340,18810,18810,18810,18810,0
20231120,131700,263810340,18810,18810,18810,18810,0
20231120,131600,263810340,18810,18810,18810,18810,1
20231120,131500,263791530,18820,18820,18820,18820,0
20231120,131400,263791530,18820,18820,18820,18820,0
20231120,131300,263791530,18820,18820,18820,18820,0
20231120,131200,263791530,18820,18820,18820,18820,0
20231120,131100,263791530,18820,18820,18820,18820,0
20231120,131000,263791530,18820,18820,18820,18820,0
20231120,130900,263791530,18820,18820,18820,18820,0
20231120,130800,263791530,18820,18820,18820,18820,0
20231120,130700,263791530,18820,18820,18820,18820,0
20231120,130600,263791530,18820,18820,18820,18820,0
20231120,130500,263791530,18820,18820,18820,18820,0
20231120,130400,263791530,18820,18820,18820,18820,0
20231120,130300,263791530,18820,18820,18820,18820,0
20231120,130200,263791530,18820,18820,18820,18820,0
20231120,130100,263791530,18820,18820,18820,18820,0
20231120,130000,263791530,18820,18820,18820,18820,0
20231120,125900,263791530,18820,18820,18820,18820,0
20231120,125800,263791530,18820,18820,18820,18820,0
20231120,125700,263791530,18820,18820,18820,18820,0
20231120,125600,263791530,18820,18820,18820,18820,0
20231120,125500,263791530,18820,18820,18820,18820,0
20231120,125400,263791530,18820,18820,18820,18820,0
20231120,125300,263791530,18820,18820,18820,18820,0
20231120,125200,263791530,18820,18820,18820,18820,0
20231120,125100,263791530,18820,18820,18820,18820,0
20231120,125000,263791530,18820,18820,18820,18820,0
20231120,124900,263791530,18820,18820,18820,18820,0
20231120,124800,263791530,18820,18820,18820,18820,0
20231120,124700,263791530,18820,18820,18820,18820,0
20231120,124600,263791530,18820,18820,18820,18820,0
20231120,124500,263791530,18820,18820,18820,18820,0
20231120,124400,263791530,18820,18820,18820,18820,20
20231120,124300,263415130,18820,18820,18820,18820,0
20231120,124200,263415130,18820,18820,18820,18820,3
20231120,124100,263358670,18820,18820,18820,18820,0
20231120,124000,263358670,18820,18820,18820,18820,0
20231120,123900,263358670,18820,18820,18820,18820,0
20231120,123800,263358670,18820,18820,18820,18820,0
20231120,123700,263358670,18820,18820,18820,18820,0
20231120,123600,263358670,18820,18820,18820,18820,0
20231120,123500,263358670,18820,18830,18830,18820,562
20231120,123400,252781510,18840,18840,18840,18840,0
20231120,123300,252781510,18840,18840,18840,18840,51
20231120,123200,251820670,18840,18840,18840,18840,1
20231120,123100,251801830,18900,18900,18900,18900,0
20231120,123000,251801830,18900,18900,18900,18900,0
20231120,122900,251801830,18900,18900,18900,18900,5
20231120,122800,251707330,18900,18900,18900,18900,0
20231120,122700,251707330,18900,18900,18900,18900,0
20231120,122600,251707330,18900,18860,18900,18860,119
20231120,122500,249461080,18860,18860,18860,18860,1
20231120,122400,249442220,18820,18780,18820,18780,138
20231120,122300,246847060,18770,18770,18770,18770,0
20231120,122200,246847060,18770,18770,18770,18770,10
20231120,122100,246659360,18770,18770,18770,18770,50
20231120,122000,245720860,18770,18760,18770,18760,55
20231120,121900,244688530,18770,18770,18770,18770,10
20231120,121800,244500830,18760,18760,18760,18760,100
20231120,121700,242624830,18770,18770,18770,18770,33
20231120,121600,242005420,18820,18820,18820,18820,0
20231120,121500,242005420,18820,18820,18820,18820,0
20231120,121400,242005420,18820,18820,18820,18820,0
20231120,121300,242005420,18820,18820,18820,18820,0
20231120,121200,242005420,18820,18820,18820,18820,0
20231120,121100,242005420,18820,18820,18820,18820,0
20231120,121000,242005420,18820,18820,18820,18820,0
20231120,120900,242005420,18820,18820,18820,18820,0
20231120,120800,242005420,18820,18820,18820,18820,0
20231120,120700,242005420,18820,18820,18820,18820,0
20231120,120600,242005420,18820,18820,18820,18820,0
20231120,120500,242005420,18820,18820,18820,18820,0
20231120,120400,242005420,18820,18820,18820,18820,4
20231120,120300,241930140,18770,18770,18770,18770,46
20231120,120200,241066720,18770,18770,18770,18770,0
20231120,120100,241066720,18770,18770,18770,18770,1
20231120,120000,241047950,18760,18760,18760,18760,0
20231120,115900,241047950,18760,18760,18760,18760,0
20231120,115800,241047950,18760,18760,18760,18760,1
20231120,115700,241029190,18770,18770,18770,18770,0
20231120,115600,241029190,18770,18770,18770,18770,0
20231120,115500,241029190,18770,18770,18770,18770,0
20231120,115400,241029190,18770,18770,18770,18770,0
20231120,115300,241029190,18770,18770,18770,18770,0
20231120,115200,241029190,18770,18770,18770,18770,80
20231120,115100,239527590,18770,18770,18770,18770,107
20231120,115000,237519200,18780,18780,18780,18780,16
20231120,114900,237218720,18780,18780,18780,18780,2
20231120,114800,237181160,18780,18780,18780,18780,0
20231120,114700,237181160,18780,18780,18780,18780,37
20231120,114600,236486300,18780,18780,18780,18780,0
20231120,114500,236486300,18780,18790,18790,18780,5
20231120,114400,236392370,18790,18790,18790,18790,35
20231120,114300,235734720,18800,18800,18800,18800,0
20231120,114200,235734720,18800,18800,18800,18800,0
20231120,114100,235734720,18800,18810,18810,18800,51
20231120,114000,234775890,18820,18820,18820,18820,1
20231120,113900,234757070,18810,18810,18810,18810,27
20231120,113800,234249200,18790,18790,18790,18790,0
20231120,113700,234249200,18790,18790,18790,18790,0
20231120,113600,234249200,18790,18790,18790,18790,0
20231120,113500,234249200,18790,18790,18790,18790,0
20231120,113400,234249200,18790,18790,18790,18790,0
20231120,113300,234249200,18790,18800,18800,18790,3
20231120,113200,234192820,18800,18800,18800,18800,5
20231120,113100,234098820,18800,18800,18800,18800,31
20231120,113000,233516020,18800,18800,18800,18800,0
20231120,112900,233516020,18800,18800,18800,18800,0
20231120,112800,233516020,18800,18800,18800,18800,2
20231120,112700,233478420,18800,18800,18800,18800,0
20231120,112600,233478420,18800,18800,18800,18800,0
20231120,112500,233478420,18800,18800,18800,18800,0
20231120,112400,233478420,18800,18800,18800,18800,0
20231120,112300,233478420,18800,18800,18800,18800,14
20231120,112200,233215220,18810,18810,18810,18810,0
20231120,112100,233215220,18810,18810,18810,18810,0
20231120,112000,233215220,18810,18800,18810,18800,71
20231120,111900,231879890,18810,18810,18810,18810,0
20231120,111800,231879890,18810,18810,18810,18810,0
20231120,111700,231879890,18810,18810,18810,18810,0
20231120,111600,231879890,18810,18810,18810,18810,0
20231120,111500,231879890,18810,18820,18820,18810,15
20231120,111400,231597610,18820,18820,18820,18820,0
20231120,111300,231597610,18820,18820,18820,18820,0
20231120,111200,231597610,18820,18820,18820,18820,0
20231120,111100,231597610,18820,18820,18820,18820,0
20231120,111000,231597610,18820,18820,18820,18820,67
20231120,110900,230336670,18860,18860,18860,18860,110
20231120,110800,228262070,18820,18820,18820,18820,0
20231120,110700,228262070,18820,18820,18820,18820,0
20231120,110600,228262070,18820,18820,18820,18820,0
20231120,110500,228262070,18820,18820,18820,18820,5
20231120,110400,228167970,18820,18820,18820,18820,100
20231120,110300,226285970,18860,18860,18860,18860,0
20231120,110200,226285970,18860,18860,18860,18860,0
20231120,110100,226285970,18860,18860,18860,18860,0
20231120,110000,226285970,18860,18860,18860,18860,1
20231120,105900,226267110,18800,18800,18800,18800,0
20231120,105800,226267110,18800,18800,18800,18800,0
20231120,105700,226267110,18800,18800,18800,18800,0
20231120,105600,226267110,18800,18800,18800,18800,10
20231120,105500,226079110,18800,18800,18800,18800,31
20231120,105400,225496310,18840,18840,18840,18840,43
20231120,105300,224686190,18850,18850,18850,18850,0
20231120,105200,224686190,18850,18850,18850,18850,0
20231120,105100,224686190,18850,18850,18850,18850,100
20231120,105000,222801190,18840,18840,18840,18840,3
20231120,104900,222744670,18840,18850,18850,18840,31
20231120,104800,222160360,18850,18840,18850,18840,105
20231120,104700,220181610,18850,18850,18850,18850,0
20231120,104600,220181610,18850,18850,18850,18850,0
20231120,104500,220181610,18850,18850,18850,18850,0
20231120,104400,220181610,18850,18830,18850,18830,500
20231120,104300,210757190,18790,18790,18790,18790,0
20231120,104200,210757190,18790,18810,18810,18790,117
20231120,104100,208556740,18850,18850,18850,18850,0
20231120,104000,208556740,18850,18850,18850,18850,1
20231120,103900,208537890,18800,18800,18800,18800,0
20231120,103800,208537890,18800,18800,18800,18800,0
20231120,103700,208537890,18800,18800,18800,18800,144
20231120,103600,205830690,18790,18790,18790,18790,1
20231120,103500,205811900,18790,18790,18790,18790,74
20231120,103400,204421440,18790,18790,18790,18790,0
20231120,103300,204421440,18790,18800,18800,18790,3
20231120,103200,204365050,18790,18790,18790,18790,0
20231120,103100,204365050,18790,18790,18790,18790,0
20231120,103000,204365050,18790,18790,18790,18790,0
20231120,102900,204365050,18790,18790,18790,18790,0
20231120,102800,204365050,18790,18790,18790,18790,0
20231120,102700,204365050,18790,18790,18790,18790,10
20231120,102600,204177150,18790,18790,18790,18790,0
20231120,102500,204177150,18790,18790,18790,18790,1
20231120,102400,204158360,18880,18880,18880,18880,6
20231120,102300,204045080,18880,18880,18880,18880,0
20231120,102200,204045080,18880,18880,18880,18880,0
20231120,102100,204045080,18880,18880,18880,18880,0
20231120,102000,204045080,18880,18880,18880,18880,0
20231120,101900,204045080,18880,18880,18880,18880,0
20231120,101800,204045080,18880,18880,18880,18880,21
20231120,101700,203648600,18880,18880,18880,18880,1
20231120,101600,203629720,18910,18910,18910,18910,0
20231120,101500,203629720,18910,18910,18910,18910,5
20231120,101400,203535170,18910,18910,18910,18910,0
20231120,101300,203535170,18910,18750,18910,18720,570
20231120,101200,192852540,18770,18770,18770,18770,0
20231120,101100,192852540,18770,18770,18770,18770,0
20231120,101000,192852540,18770,18750,18770,18750,44
20231120,100900,192027180,18760,18750,18760,18750,200
20231120,100800,188275290,18750,18750,18750,18750,10
20231120,100700,188087790,18740,18720,18740,18720,21
20231120,100600,187694370,18720,18720,18720,18720,0
20231120,100500,187694370,18720,18720,18720,18720,17
20231120,100400,187376130,18670,18690,18690,18670,475
20231120,100300,178506600,18680,18680,18680,18680,0
20231120,100200,178506600,18680,18660,18720,18660,606
20231120,100100,167189750,18660,18650,18660,18650,1010
20231120,100000,148353150,18650,18650,18650,18650,4
20231120,095900,148278550,18650,18600,18650,18600,12
20231120,095800,148054970,18590,18590,18590,18590,63
20231120,095700,146883800,18590,18590,18590,18590,0
20231120,095600,146883800,18590,18600,18600,18590,201
20231120,095500,143145210,18600,18600,18600,18600,0
20231120,095400,143145210,18600,18600,18600,18600,9
20231120,095300,142977810,18650,18650,18650,18650,1
20231120,095200,142959160,18650,18620,18650,18620,40
20231120,095100,142213760,18610,18610,18610,18610,354
20231120,095000,135625820,18590,18590,18590,18590,0
20231120,094900,135625820,18590,18590,18590,18590,3
20231120,094800,135570050,18610,18590,18610,18590,18
20231120,094700,135235130,18610,18610,18610,18610,80
20231120,094600,133746330,18610,18610,18610,18610,10
20231120,094500,133560230,18590,18600,18600,18590,108
20231120,094400,131552000,18590,18590,18590,18590,0
20231120,094300,131552000,18590,18610,18610,18590,387
20231120,094200,124355420,18610,18610,18610,18610,108
20231120,094100,122345540,18670,18670,18670,18670,5
20231120,094000,122252190,18610,18600,18610,18600,4
20231120,093900,122177760,18590,18590,18590,18590,115
20231120,093800,120039910,18590,18590,18590,18590,310
20231120,093700,114277010,18590,18600,18600,18580,184
20231120,093600,110856600,18610,18610,18610,18600,322
20231120,093500,104865290,18630,18670,18670,18630,134
20231120,093400,102366600,18670,18740,18740,18670,183
20231120,093300,98944440,18810,18810,18810,18810,0
20231120,093200,98944440,18810,18760,18810,18730,221
20231120,093100,94801300,18770,18790,18790,18770,589
20231120,093000,83735690,18790,18800,18800,18790,2
20231120,092900,83698100,18790,18790,18790,18790,0
20231120,092800,83698100,18790,18860,18860,18790,774
20231120,092700,69126600,18920,18910,18920,18910,250
20231120,092600,64396900,18920,18920,18920,18920,0
20231120,092500,64396900,18920,18920,18920,18920,14
20231120,092400,64132020,18920,18830,18920,18830,684
20231120,092300,51206680,18830,18830,18830,18830,1
20231120,092200,51187850,18830,18840,18840,18830,15
20231120,092100,50905350,18860,18870,18870,18860,53
20231120,092000,49905480,18930,18930,18930,18930,0
20231120,091900,49905480,18930,18970,18970,18930,217
20231120,091800,45794710,18970,19060,19060,18970,314
20231120,091700,39819010,19070,19070,19070,19070,90
20231120,091600,38102710,19150,19150,19150,19150,36
20231120,091500,37413310,19170,19150,19170,19150,20
20231120,091400,37030040,19140,19150,19150,19140,151
20231120,091300,34139890,19180,19180,19180,19180,0
20231120,091200,34139890,19180,19070,19180,19070,48
20231120,091100,33224420,19150,19140,19180,19140,347
20231120,091000,26579300,19100,19080,19100,19050,230
20231120,090900,22188270,19050,19040,19080,19040,111
20231120,090800,20071070,18960,18960,18960,18960,10
20231120,090700,19881470,18960,18960,18960,18960,13
20231120,090600,19634990,18960,18960,18960,18960,0
20231120,090500,19634990,18960,18960,18960,18960,250
20231120,090400,14894990,18960,18960,18960,18960,2
20231120,090300,14857070,18950,18930,19000,18930,258
20231120,090200,9959130,18930,18920,18930,18920,101
20231120,090100,8048200,18920,18920,18920,18920,110
20231120,090000,5967000,18920,18800,18920,18800,317