KissMeData/036620/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,191300,3084464640,3870,3870,3870,3870,6423
20231121,191200,3084464640,3870,3870,3870,3870,0
20231121,191100,3084464640,3870,3870,3870,3870,0
20231121,191000,3084464640,3870,3870,3870,3870,0
20231121,190900,3084464640,3870,3870,3870,3870,0
20231121,190800,3084464640,3870,3870,3870,3870,0
20231121,190700,3084464640,3870,3870,3870,3870,0
20231121,190600,3084464640,3870,3870,3870,3870,0
20231121,190500,3084464640,3870,3870,3870,3870,0
20231121,190400,3084464640,3870,3870,3870,3870,0
20231121,190300,3084464640,3870,3870,3870,3870,0
20231121,190200,3084464640,3870,3870,3870,3870,0
20231121,190100,3084464640,3870,3870,3870,3870,0
20231121,190000,3084464640,3870,3870,3870,3870,0
20231121,185900,3084464640,3870,3870,3870,3870,0
20231121,185800,3084464640,3870,3870,3870,3870,0
20231121,185700,3084464640,3870,3870,3870,3870,0
20231121,185600,3084464640,3870,3870,3870,3870,0
20231121,185500,3084464640,3870,3870,3870,3870,0
20231121,185400,3084464640,3870,3870,3870,3870,0
20231121,185300,3084464640,3870,3870,3870,3870,0
20231121,185200,3084464640,3870,3870,3870,3870,0
20231121,185100,3084464640,3870,3870,3870,3870,0
20231121,185000,3084464640,3870,3870,3870,3870,0
20231121,184900,3084464640,3870,3870,3870,3870,0
20231121,184800,3084464640,3870,3870,3870,3870,0
20231121,184700,3084464640,3870,3870,3870,3870,0
20231121,184600,3084464640,3870,3870,3870,3870,0
20231121,184500,3084464640,3870,3870,3870,3870,0
20231121,184400,3084464640,3870,3870,3870,3870,0
20231121,184300,3084464640,3870,3870,3870,3870,6423
20231121,184200,3084464640,3870,3870,3870,3870,0
20231121,184100,3084464640,3870,3870,3870,3870,0
20231121,184000,3084464640,3870,3870,3870,3870,0
20231121,183900,3084464640,3870,3870,3870,3870,0
20231121,183800,3084464640,3870,3870,3870,3870,0
20231121,183700,3084464640,3870,3870,3870,3870,0
20231121,183600,3084464640,3870,3870,3870,3870,0
20231121,183500,3084464640,3870,3870,3870,3870,0
20231121,183400,3084464640,3870,3870,3870,3870,0
20231121,183300,3084464640,3870,3870,3870,3870,0
20231121,183200,3084464640,3870,3870,3870,3870,0
20231121,183100,3084464640,3870,3870,3870,3870,0
20231121,183000,3084464640,3870,3870,3870,3870,0
20231121,182900,3084464640,3870,3870,3870,3870,0
20231121,182800,3084464640,3870,3870,3870,3870,0
20231121,182700,3084464640,3870,3870,3870,3870,0
20231121,182600,3084464640,3870,3870,3870,3870,0
20231121,182500,3084464640,3870,3870,3870,3870,0
20231121,182400,3084464640,3870,3870,3870,3870,0
20231121,182300,3084464640,3870,3870,3870,3870,0
20231121,182200,3084464640,3870,3870,3870,3870,0
20231121,182100,3084464640,3870,3870,3870,3870,0
20231121,182000,3084464640,3870,3870,3870,3870,0
20231121,181900,3084464640,3870,3870,3870,3870,0
20231121,181800,3084464640,3870,3870,3870,3870,0
20231121,181700,3084464640,3870,3870,3870,3870,0
20231121,181600,3084464640,3870,3870,3870,3870,0
20231121,181500,3084464640,3870,3870,3870,3870,0
20231121,181400,3084464640,3870,3870,3870,3870,0
20231121,181300,3084464640,3870,3870,3870,3870,6423
20231121,181200,3084464640,3870,3870,3870,3870,0
20231121,181100,3084464640,3870,3870,3870,3870,0
20231121,181000,3084464640,3870,3870,3870,3870,0
20231121,180900,3084464640,3870,3870,3870,3870,0
20231121,180800,3084464640,3870,3870,3870,3870,0
20231121,180700,3084464640,3870,3870,3870,3870,0
20231121,180600,3084464640,3870,3870,3870,3870,0
20231121,180500,3084464640,3870,3870,3870,3870,0
20231121,180400,3084464640,3870,3870,3870,3870,0
20231121,180300,3084464640,3870,3870,3870,3870,0
20231121,180200,3084464640,3870,3870,3870,3870,0
20231121,180100,3084464640,3870,3870,3870,3870,0
20231121,180000,3084464640,3870,3870,3870,3870,0
20231121,175900,3084464640,3870,3870,3870,3870,0
20231121,175800,3084464640,3870,3870,3870,3870,0
20231121,175700,3084464640,3870,3870,3870,3870,0
20231121,175600,3084464640,3870,3870,3870,3870,0
20231121,175500,3084464640,3870,3870,3870,3870,0
20231121,175400,3084464640,3870,3870,3870,3870,0
20231121,175300,3084464640,3870,3870,3870,3870,0
20231121,175200,3084464640,3870,3870,3870,3870,0
20231121,175100,3084464640,3870,3870,3870,3870,0
20231121,175000,3084464640,3870,3870,3870,3870,0
20231121,174900,3084464640,3870,3870,3870,3870,0
20231121,174800,3084464640,3870,3870,3870,3870,0
20231121,174700,3084464640,3870,3870,3870,3870,0
20231121,174600,3084464640,3870,3870,3870,3870,0
20231121,174500,3084464640,3870,3870,3870,3870,0
20231121,174400,3084464640,3870,3870,3870,3870,0
20231121,174300,3084464640,3870,3870,3870,3870,6423
20231121,174200,3084464640,3870,3870,3870,3870,0
20231121,174100,3084464640,3870,3870,3870,3870,0
20231121,174000,3084464640,3870,3870,3870,3870,0
20231121,173900,3084464640,3870,3870,3870,3870,0
20231121,173800,3084464640,3870,3870,3870,3870,0
20231121,173700,3084464640,3870,3870,3870,3870,0
20231121,173600,3084464640,3870,3870,3870,3870,0
20231121,173500,3084464640,3870,3870,3870,3870,0
20231121,173400,3084464640,3870,3870,3870,3870,0
20231121,173300,3084464640,3870,3870,3870,3870,0
20231121,173200,3084464640,3870,3870,3870,3870,0
20231121,173100,3084464640,3870,3870,3870,3870,0
20231121,173000,3084464640,3870,3870,3870,3870,0
20231121,172900,3084464640,3870,3870,3870,3870,0
20231121,172800,3084464640,3870,3870,3870,3870,0
20231121,172700,3084464640,3870,3870,3870,3870,0
20231121,172600,3084464640,3870,3870,3870,3870,0
20231121,172500,3084464640,3870,3870,3870,3870,0
20231121,172400,3084464640,3870,3870,3870,3870,0
20231121,172300,3084464640,3870,3870,3870,3870,0
20231121,172200,3084464640,3870,3870,3870,3870,0
20231121,172100,3084464640,3870,3870,3870,3870,0
20231121,172000,3084464640,3870,3870,3870,3870,0
20231121,171900,3084464640,3870,3870,3870,3870,0
20231121,171800,3084464640,3870,3870,3870,3870,0
20231121,171700,3084464640,3870,3870,3870,3870,0
20231121,171600,3084464640,3870,3870,3870,3870,0
20231121,171500,3084464640,3870,3870,3870,3870,0
20231121,171400,3084464640,3870,3870,3870,3870,0
20231121,171300,3084464640,3870,3870,3870,3870,6423
20231121,171200,3084464640,3870,3870,3870,3870,0
20231121,171100,3084464640,3870,3870,3870,3870,0
20231121,171000,3084464640,3870,3870,3870,3870,0
20231121,170900,3084464640,3870,3870,3870,3870,0
20231121,170800,3084464640,3870,3870,3870,3870,0
20231121,170700,3084464640,3870,3870,3870,3870,0
20231121,170600,3084464640,3870,3870,3870,3870,0
20231121,170500,3084464640,3870,3870,3870,3870,0
20231121,170400,3084464640,3870,3870,3870,3870,0
20231121,170300,3084464640,3870,3870,3870,3870,0
20231121,170200,3084464640,3870,3870,3870,3870,0
20231121,170100,3084464640,3870,3870,3870,3870,0
20231121,170000,3084464640,3870,3870,3870,3870,0
20231121,165900,3084464640,3870,3870,3870,3870,0
20231121,165800,3084464640,3870,3870,3870,3870,0
20231121,165700,3084464640,3870,3870,3870,3870,0
20231121,165600,3084464640,3870,3870,3870,3870,0
20231121,165500,3084464640,3870,3870,3870,3870,0
20231121,165400,3084464640,3870,3870,3870,3870,0
20231121,165300,3084464640,3870,3870,3870,3870,0
20231121,165200,3084464640,3870,3870,3870,3870,0
20231121,165100,3084464640,3870,3870,3870,3870,0
20231121,165000,3084464640,3870,3870,3870,3870,0
20231121,164900,3084464640,3870,3870,3870,3870,0
20231121,164800,3084464640,3870,3870,3870,3870,0
20231121,164700,3084464640,3870,3870,3870,3870,0
20231121,164600,3084464640,3870,3870,3870,3870,0
20231121,164500,3084464640,3870,3870,3870,3870,0
20231121,164400,3084464640,3870,3870,3870,3870,0
20231121,164300,3084464640,3870,3870,3870,3870,6423
20231121,164200,3084464640,3870,3870,3870,3870,0
20231121,164100,3084464640,3870,3870,3870,3870,0
20231121,164000,3084464640,3870,3870,3870,3870,0
20231121,163900,3084464640,3870,3870,3870,3870,0
20231121,163800,3084464640,3870,3870,3870,3870,0
20231121,163700,3084464640,3870,3870,3870,3870,0
20231121,163600,3084464640,3870,3870,3870,3870,0
20231121,163500,3084464640,3870,3870,3870,3870,0
20231121,163400,3084464640,3870,3870,3870,3870,0
20231121,163300,3084464640,3870,3870,3870,3870,0
20231121,163200,3084464640,3870,3870,3870,3870,0
20231121,163100,3084464640,3870,3870,3870,3870,0
20231121,163000,3084464640,3870,3870,3870,3870,0
20231121,162900,3084464640,3870,3870,3870,3870,0
20231121,162800,3084464640,3870,3870,3870,3870,0
20231121,162700,3084464640,3870,3870,3870,3870,0
20231121,162600,3084464640,3870,3870,3870,3870,0
20231121,162500,3084464640,3870,3870,3870,3870,0
20231121,162400,3084464640,3870,3870,3870,3870,0
20231121,162300,3084464640,3870,3870,3870,3870,0
20231121,162200,3084464640,3870,3870,3870,3870,0
20231121,162100,3084464640,3870,3870,3870,3870,0
20231121,162000,3084464640,3870,3870,3870,3870,0
20231121,161900,3084464640,3870,3870,3870,3870,0
20231121,161800,3084464640,3870,3870,3870,3870,0
20231121,161700,3084464640,3870,3870,3870,3870,0
20231121,161600,3084464640,3870,3870,3870,3870,0
20231121,161500,3084464640,3870,3870,3870,3870,0
20231121,161400,3084464640,3870,3870,3870,3870,0
20231121,161300,3084464640,3870,3870,3870,3870,6423
20231121,161200,3084464640,3870,3870,3870,3870,0
20231121,161100,3084464640,3870,3870,3870,3870,0
20231121,161000,3084464640,3870,3870,3870,3870,0
20231121,160900,3084464640,3870,3870,3870,3870,0
20231121,160800,3084464640,3870,3870,3870,3870,0
20231121,160700,3084464640,3870,3870,3870,3870,0
20231121,160600,3084464640,3870,3870,3870,3870,0
20231121,160500,3084464640,3870,3870,3870,3870,0
20231121,160400,3084464640,3870,3870,3870,3870,0
20231121,160300,3084464640,3870,3870,3870,3870,0
20231121,160200,3084464640,3870,3870,3870,3870,0
20231121,160100,3084464640,3870,3870,3870,3870,0
20231121,160000,3084464640,3870,3870,3870,3870,0
20231121,155900,3084464640,3870,3870,3870,3870,0
20231121,155800,3084464640,3870,3870,3870,3870,0
20231121,155700,3084464640,3870,3870,3870,3870,0
20231121,155600,3084464640,3870,3870,3870,3870,0
20231121,155500,3084464640,3870,3870,3870,3870,0
20231121,155400,3084464640,3870,3870,3870,3870,0
20231121,155300,3084464640,3870,3870,3870,3870,0
20231121,155200,3084464640,3870,3870,3870,3870,0
20231121,155100,3084464640,3870,3870,3870,3870,0
20231121,155000,3084464640,3870,3870,3870,3870,0
20231121,154900,3084464640,3870,3870,3870,3870,0
20231121,154800,3084464640,3870,3870,3870,3870,0
20231121,154700,3084464640,3870,3870,3870,3870,0
20231121,154600,3084464640,3870,3870,3870,3870,0
20231121,154500,3084464640,3870,3870,3870,3870,0
20231121,154400,3084464640,3870,3870,3870,3870,0
20231121,154300,3084464640,3870,3870,3870,3870,6423
20231121,154200,3084464640,3870,3870,3870,3870,0
20231121,154100,3084464640,3870,3870,3870,3870,0
20231121,154000,3084464640,3870,3870,3870,3870,0
20231121,153900,3084464640,3870,3870,3870,3870,0
20231121,153800,3084464640,3870,3870,3870,3870,0
20231121,153700,3084464640,3870,3870,3870,3870,0
20231121,153600,3084464640,3870,3870,3870,3870,0
20231121,153500,3084464640,3870,3870,3870,3870,0
20231121,153400,3084464640,3870,3870,3870,3870,0
20231121,153300,3084464640,3870,3870,3870,3870,0
20231121,153200,3084464640,3870,3870,3870,3870,0
20231121,153100,3084464640,3870,3870,3870,3870,0
20231121,153000,3084464640,3870,3870,3870,3870,6423
20231121,152900,3059607630,3860,3860,3860,3860,0
20231121,152800,3059607630,3860,3860,3860,3860,0
20231121,152700,3059607630,3860,3860,3860,3860,0
20231121,152600,3059607630,3860,3860,3860,3860,0
20231121,152500,3059607630,3860,3860,3860,3860,0
20231121,152400,3059607630,3860,3860,3860,3860,0
20231121,152300,3059607630,3860,3860,3860,3860,0
20231121,152200,3059607630,3860,3860,3860,3860,0
20231121,152100,3059607630,3860,3860,3860,3860,0
20231121,152000,3059607630,3860,3860,3860,3860,0
20231121,151900,3059607630,3860,3865,3870,3860,587
20231121,151800,3057338180,3865,3865,3870,3865,1402
20231121,151700,3051919415,3870,3870,3870,3865,844
20231121,151600,3048655140,3870,3865,3870,3865,4085
20231121,151500,3032861375,3865,3865,3870,3865,5175
20231121,151400,3012838850,3865,3870,3870,3865,211
20231121,151300,3012022515,3870,3870,3870,3870,29
20231121,151200,3011910285,3870,3870,3870,3865,1931
20231121,151100,3004440360,3865,3870,3870,3865,1511
20231121,151000,2998596665,3870,3870,3870,3865,258
20231121,150900,2997598705,3870,3870,3875,3865,1533
20231121,150800,2991666040,3870,3875,3875,3865,247
20231121,150700,2990709380,3875,3865,3875,3865,207
20231121,150600,2989907735,3865,3865,3870,3865,7272
20231121,150500,2961768145,3870,3865,3870,3865,231
20231121,150400,2960874565,3870,3860,3870,3860,909
20231121,150300,2957360700,3865,3865,3865,3860,1160
20231121,150200,2952877480,3865,3865,3865,3860,223
20231121,150100,2952015840,3865,3860,3865,3860,165
20231121,150000,2951378215,3860,3855,3865,3855,957
20231121,145900,2947680390,3865,3860,3865,3860,296
20231121,145800,2946537515,3860,3860,3865,3860,1839
20231121,145700,2939438880,3865,3860,3865,3860,757
20231121,145600,2936513255,3865,3865,3865,3865,657
20231121,145500,2933973950,3865,3865,3865,3865,194
20231121,145400,2933224140,3865,3860,3865,3860,1207
20231121,145300,2928560015,3860,3865,3865,3860,247
20231121,145200,2927605860,3865,3860,3865,3860,624
20231121,145100,2925194600,3860,3860,3865,3860,810
20231121,145000,2922064705,3865,3865,3865,3865,423
20231121,144900,2920429810,3865,3865,3865,3865,208
20231121,144800,2919625890,3865,3855,3865,3855,963
20231121,144700,2915904255,3865,3860,3865,3860,4336
20231121,144600,2899167260,3865,3865,3865,3865,203
20231121,144500,2898382665,3860,3865,3865,3860,746
20231121,144400,2895499895,3865,3865,3865,3865,292
20231121,144300,2894371315,3860,3865,3865,3860,775
20231121,144200,2891376460,3865,3855,3865,3855,1392
20231121,144100,2886002460,3855,3850,3855,3850,188
20231121,144000,2885277805,3850,3850,3855,3850,687
20231121,143900,2882632600,3850,3850,3850,3840,537
20231121,143800,2880565510,3850,3845,3850,3845,8702
20231121,143700,2847091070,3850,3850,3850,3850,0
20231121,143600,2847091070,3850,3855,3860,3845,569
20231121,143500,2844895565,3860,3865,3865,3855,2271
20231121,143400,2836129075,3865,3865,3865,3865,384
20231121,143300,2834644915,3865,3865,3865,3860,2350
20231121,143200,2825565615,3865,3855,3865,3855,5629
20231121,143100,2803826165,3860,3860,3860,3860,10
20231121,143000,2803787565,3860,3855,3860,3850,292
20231121,142900,2802661760,3860,3855,3860,3850,732
20231121,142800,2799839090,3855,3855,3855,3855,197
20231121,142700,2799079655,3855,3850,3855,3845,195
20231121,142600,2798328190,3855,3845,3855,3845,1379
20231121,142500,2793020695,3845,3840,3845,3840,2286
20231121,142400,2784241940,3835,3835,3835,3835,482
20231121,142300,2782393470,3840,3845,3845,3835,8344
20231121,142200,2750348350,3845,3855,3855,3845,7228
20231121,142100,2722549755,3855,3855,3855,3850,848
20231121,142000,2719283390,3860,3860,3860,3860,651
20231121,141900,2716770530,3860,3860,3860,3860,159
20231121,141800,2716156790,3860,3850,3860,3850,204
20231121,141700,2715369890,3855,3855,3855,3855,645
20231121,141600,2712883415,3855,3855,3855,3855,142
20231121,141500,2712336005,3855,3850,3855,3850,212
20231121,141400,2711518925,3860,3850,3860,3845,1135
20231121,141300,2707148155,3850,3850,3850,3850,544
20231121,141200,2705053755,3850,3860,3860,3850,604
20231121,141100,2702726630,3860,3860,3860,3860,549
20231121,141000,2700607490,3855,3865,3865,3855,578
20231121,140900,2698378520,3860,3860,3865,3860,224
20231121,140800,2697513280,3865,3865,3865,3865,648
20231121,140700,2695008760,3865,3865,3865,3865,155
20231121,140600,2694409685,3865,3860,3865,3855,503
20231121,140500,2692468830,3865,3865,3865,3865,640
20231121,140400,2689995230,3865,3865,3865,3865,146
20231121,140300,2689430940,3865,3860,3865,3860,183
20231121,140200,2688723825,3865,3860,3865,3860,1663
20231121,140100,2682298000,3860,3855,3860,3855,778
20231121,140000,2679298095,3855,3850,3855,3850,212
20231121,135900,2678481120,3860,3860,3865,3860,951
20231121,135800,2674810105,3860,3850,3860,3850,623
20231121,135700,2672408320,3845,3845,3845,3845,66
20231121,135600,2672154550,3850,3850,3855,3850,693
20231121,135500,2669485935,3850,3845,3850,3845,402
20231121,135400,2667939605,3845,3835,3845,3835,1542
20231121,135300,2662013795,3835,3855,3860,3835,4640
20231121,135200,2644180550,3855,3850,3855,3850,805
20231121,135100,2641080650,3850,3850,3850,3835,1111
20231121,135000,2636815045,3835,3850,3855,3835,6677
20231121,134900,2611146260,3850,3855,3855,3850,123
20231121,134800,2610672530,3855,3865,3865,3850,1660
20231121,134700,2604262920,3865,3870,3870,3865,198
20231121,134600,2603496905,3870,3870,3870,3870,665
20231121,134500,2600923355,3870,3870,3870,3865,765
20231121,134400,2597963920,3875,3875,3875,3875,166
20231121,134300,2597320670,3875,3870,3875,3865,881
20231121,134200,2593911000,3865,3865,3875,3865,699
20231121,134100,2591203495,3865,3875,3875,3865,451
20231121,134000,2589458650,3865,3875,3875,3865,731
20231121,133900,2586626795,3875,3870,3875,3865,1200
20231121,133800,2581977790,3880,3870,3880,3865,757
20231121,133700,2579045080,3880,3875,3880,3865,1580
20231121,133600,2572917020,3865,3875,3875,3865,402
20231121,133500,2571360640,3875,3865,3875,3865,656
20231121,133400,2568820795,3870,3875,3880,3870,1168
20231121,133300,2564296785,3875,3860,3875,3860,587
20231121,133200,2562024810,3865,3870,3870,3865,267
20231121,133100,2560992105,3880,3865,3880,3865,643
20231121,133000,2558501075,3865,3850,3865,3850,1984
20231121,132900,2550858950,3845,3845,3845,3840,685
20231121,132800,2548225465,3840,3855,3855,3840,860
20231121,132700,2544912465,3845,3855,3855,3845,1945
20231121,132600,2537432470,3855,3855,3855,3845,537
20231121,132500,2535363155,3855,3855,3855,3845,761
20231121,132400,2532430025,3860,3835,3860,3835,335
20231121,132300,2531140595,3835,3865,3865,3835,334
20231121,132200,2529856190,3845,3850,3875,3845,2124
20231121,132100,2521670230,3860,3855,3860,3850,378
20231121,132000,2520214535,3860,3870,3875,3860,777
20231121,131900,2517211420,3870,3865,3885,3865,2405
20231121,131800,2507889935,3880,3860,3880,3855,1205
20231121,131700,2503220240,3865,3860,3865,3860,155
20231121,131600,2502621615,3860,3865,3885,3860,950
20231121,131500,2498944520,3870,3865,3870,3855,621
20231121,131400,2496546300,3860,3860,3865,3860,605
20231121,131300,2494210110,3860,3845,3865,3845,696
20231121,131200,2491527175,3850,3850,3850,3840,1770
20231121,131100,2484718280,3850,3845,3850,3845,628
20231121,131000,2482302900,3845,3835,3845,3835,822
20231121,130900,2479143510,3845,3835,3845,3835,191
20231121,130800,2478409495,3845,3840,3845,3835,908
20231121,130700,2474922170,3840,3830,3840,3830,1374
20231121,130600,2469650690,3845,3830,3845,3830,525
20231121,130500,2467636030,3830,3850,3850,3830,1077
20231121,130400,2463493725,3860,3860,3860,3860,594
20231121,130300,2461200885,3850,3850,3850,3850,599
20231121,130200,2458894735,3865,3865,3865,3865,10
20231121,130100,2458856085,3840,3865,3865,3840,3647
20231121,130000,2444799875,3865,3860,3865,3830,15853
20231121,125900,2383717905,3860,3865,3870,3860,1377
20231121,125800,2378400295,3870,3870,3870,3870,150
20231121,125700,2377819795,3870,3865,3870,3865,762
20231121,125600,2374873040,3870,3870,3870,3865,5672
20231121,125500,2352938925,3875,3880,3880,3875,336
20231121,125400,2351636130,3875,3875,3880,3870,2076
20231121,125300,2343595920,3875,3880,3880,3875,31
20231121,125200,2343475710,3875,3880,3880,3875,1485
20231121,125100,2337719105,3880,3880,3885,3875,4939
20231121,125000,2318554740,3880,3880,3885,3880,1118
20231121,124900,2314216545,3880,3890,3890,3880,3959
20231121,124800,2298827550,3900,3895,3900,3890,1905
20231121,124700,2291405595,3900,3905,3905,3900,621
20231121,124600,2288982275,3905,3900,3905,3900,2842
20231121,124500,2277890935,3900,3895,3900,3895,1290
20231121,124400,2272860625,3895,3895,3895,3895,291
20231121,124300,2271727180,3895,3900,3900,3895,4703
20231121,124200,2253402565,3900,3910,3910,3895,11861
20231121,124100,2207050485,3910,3910,3915,3900,15023
20231121,124000,2148322400,3910,3900,3910,3900,12827
20231121,123900,2098242980,3900,3875,3905,3875,41702
20231121,123800,1935899045,3880,3880,3880,3875,502
20231121,123700,1933952510,3880,3875,3880,3875,574
20231121,123600,1931727440,3880,3875,3880,3875,3672
20231121,123500,1917498390,3880,3880,3880,3875,777
20231121,123400,1914484130,3880,3875,3880,3875,3891
20231121,123300,1899402225,3870,3850,3870,3850,9990
20231121,123200,1860764035,3850,3860,3860,3850,590
20231121,123100,1858491025,3860,3850,3860,3850,937
20231121,123000,1854881915,3860,3860,3860,3850,797
20231121,122900,1851805930,3860,3850,3860,3850,488
20231121,122800,1849925520,3860,3860,3860,3860,331
20231121,122700,1848647860,3860,3855,3860,3850,2842
20231121,122600,1837700375,3840,3855,3855,3840,13107
20231121,122500,1787240055,3855,3855,3855,3850,1127
20231121,122400,1782895975,3855,3845,3855,3845,957
20231121,122300,1779207130,3855,3855,3855,3855,186
20231121,122200,1778490100,3855,3855,3855,3855,184
20231121,122100,1777780780,3855,3850,3855,3850,3560
20231121,122000,1764071570,3850,3840,3850,3835,4340
20231121,121900,1747396640,3840,3840,3845,3840,2002
20231121,121800,1739705770,3845,3850,3850,3845,1077
20231121,121700,1735562215,3850,3850,3850,3845,1674
20231121,121600,1729124815,3845,3845,3845,3845,1234
20231121,121500,1724380085,3840,3840,3845,3840,639
20231121,121400,1721925540,3845,3840,3845,3840,2458
20231121,121300,1712484330,3840,3840,3840,3840,152
20231121,121200,1711900650,3840,3835,3840,3835,181
20231121,121100,1711205810,3840,3840,3840,3835,1391
20231121,121000,1705868065,3840,3845,3845,3840,246
20231121,120900,1704922945,3840,3840,3840,3840,156
20231121,120800,1704323905,3845,3840,3845,3840,2182
20231121,120700,1695942535,3845,3845,3845,3845,120
20231121,120600,1695481135,3845,3845,3845,3845,102
20231121,120500,1695088945,3850,3845,3850,3840,5356
20231121,120400,1674499375,3845,3850,3850,3845,1410
20231121,120300,1669074380,3855,3850,3855,3850,462
20231121,120200,1667294555,3860,3855,3860,3855,1717
20231121,120100,1660667195,3860,3855,3860,3855,585
20231121,120000,1658411595,3855,3855,3865,3855,802
20231121,115900,1655316265,3860,3845,3860,3845,5232
20231121,115800,1635159360,3845,3845,3850,3845,218
20231121,115700,1634320355,3850,3845,3850,3845,176
20231121,115600,1633642955,3850,3850,3850,3850,668
20231121,115500,1631071155,3850,3850,3850,3850,356
20231121,115400,1629700555,3845,3845,3850,3845,201
20231121,115300,1628926910,3855,3850,3855,3850,2289
20231121,115200,1620111655,3850,3850,3850,3850,158
20231121,115100,1619503355,3850,3850,3855,3850,783
20231121,115000,1616488775,3855,3855,3855,3855,885
20231121,114900,1613077100,3860,3855,3860,3855,1451
20231121,114800,1607482740,3860,3850,3860,3850,814
20231121,114700,1604344835,3855,3855,3855,3850,1914
20231121,114600,1596970865,3855,3860,3860,3850,1912
20231121,114500,1589599970,3860,3855,3860,3855,2840
20231121,114400,1578637770,3860,3855,3860,3855,3792
20231121,114300,1564006710,3850,3840,3850,3840,2268
20231121,114200,1555282610,3840,3845,3850,3840,226
20231121,114100,1554413080,3850,3845,3850,3845,1278
20231121,114000,1549494870,3845,3840,3845,3840,277
20231121,113900,1548429820,3835,3835,3835,3835,40
20231121,113800,1548276420,3840,3840,3840,3840,659
20231121,113700,1545745860,3840,3840,3840,3840,153
20231121,113600,1545158340,3840,3835,3840,3835,886
20231121,113500,1541760300,3840,3840,3840,3835,1125
20231121,113400,1537440985,3840,3840,3840,3835,1891
20231121,113300,1530179795,3840,3840,3840,3840,190
20231121,113200,1529450195,3840,3850,3850,3840,4074
20231121,113100,1513783355,3845,3845,3845,3845,1711
20231121,113000,1507204560,3845,3845,3850,3845,1265
20231121,112900,1502335705,3845,3850,3850,3845,328
20231121,112800,1501073805,3850,3845,3850,3845,668
20231121,112700,1498502550,3850,3840,3850,3840,198
20231121,112600,1497740680,3850,3840,3850,3840,295
20231121,112500,1496606590,3845,3840,3845,3840,1280
20231121,112400,1491687980,3845,3840,3845,3840,206
20231121,112300,1490896115,3845,3840,3845,3840,208
20231121,112200,1490096635,3840,3845,3850,3840,789
20231121,112100,1487062520,3845,3835,3845,3835,748
20231121,112000,1484186870,3845,3845,3845,3845,113
20231121,111900,1483752385,3850,3840,3850,3835,641
20231121,111800,1481287580,3840,3840,3840,3835,196
20231121,111700,1480534980,3845,3840,3845,3840,180
20231121,111600,1479843770,3845,3850,3850,3845,669
20231121,111500,1477270635,3850,3840,3850,3840,212
20231121,111400,1476455240,3845,3845,3845,3845,143
20231121,111300,1475905405,3845,3845,3845,3845,646
20231121,111200,1473421535,3845,3840,3845,3840,323
20231121,111100,1472180165,3845,3845,3845,3845,100
20231121,111000,1471795665,3845,3835,3845,3835,638
20231121,110900,1469345075,3835,3840,3845,3835,1813
20231121,110800,1462383465,3845,3855,3855,3845,852
20231121,110700,1459105885,3855,3845,3855,3845,671
20231121,110600,1456519700,3845,3850,3855,3845,182
20231121,110500,1455818535,3855,3855,3855,3855,5714
20231121,110400,1433791065,3855,3845,3855,3845,12299
20231121,110300,1386465870,3840,3835,3840,3835,691
20231121,110200,1383812650,3845,3840,3845,3840,245
20231121,110100,1382871040,3845,3840,3845,3840,666
20231121,110000,1380311110,3835,3840,3845,3835,712
20231121,105900,1377579750,3835,3835,3835,3835,539
20231121,105800,1375512685,3845,3840,3845,3840,1196
20231121,105700,1370915340,3845,3840,3845,3840,399
20231121,105600,1369382790,3845,3845,3845,3840,1390
20231121,105500,1364039435,3845,3845,3845,3840,5098
20231121,105400,1344437675,3845,3840,3845,3835,450
20231121,105300,1342709245,3840,3845,3845,3840,159
20231121,105200,1342097895,3845,3840,3845,3835,747
20231121,105100,1339228830,3840,3835,3840,3835,197
20231121,105000,1338472655,3835,3835,3835,3835,309
20231121,104900,1337287640,3835,3845,3845,3835,7717
20231121,104800,1307652995,3840,3840,3845,3840,703
20231121,104700,1304951860,3840,3840,3840,3840,1
20231121,104600,1304948020,3845,3845,3845,3845,822
20231121,104500,1301787430,3845,3840,3845,3840,300
20231121,104400,1300634555,3840,3850,3850,3840,1857
20231121,104300,1293494070,3850,3850,3850,3845,403
20231121,104200,1291943715,3850,3845,3850,3845,1181
20231121,104100,1287399495,3850,3850,3850,3845,1699
20231121,104000,1280863345,3850,3845,3855,3845,1214
20231121,103900,1276190060,3855,3840,3855,3835,10484
20231121,103800,1235840725,3840,3840,3840,3835,1081
20231121,103700,1231689705,3840,3840,3840,3835,8566
20231121,103600,1198799310,3845,3840,3845,3835,699
20231121,103500,1196114575,3845,3840,3845,3840,383
20231121,103400,1194642440,3840,3830,3840,3830,4575
20231121,103300,1177093680,3840,3830,3840,3830,1898
20231121,103200,1169819260,3840,3840,3840,3840,157
20231121,103100,1169216380,3840,3840,3840,3840,175
20231121,103000,1168544380,3840,3840,3840,3825,1386
20231121,102900,1163232190,3830,3840,3845,3825,3253
20231121,102800,1150773980,3825,3850,3850,3825,3901
20231121,102700,1135812100,3845,3845,3850,3845,2803
20231121,102600,1125032280,3845,3845,3850,3845,6509
20231121,102500,1099993365,3840,3830,3840,3830,6504
20231121,102400,1075041120,3820,3820,3830,3820,1218
20231121,102300,1070383085,3825,3825,3825,3815,389
20231121,102200,1068896760,3825,3825,3825,3825,146
20231121,102100,1068338310,3825,3815,3825,3815,701
20231121,102000,1065659690,3815,3810,3815,3805,1420
20231121,101900,1060244865,3815,3815,3825,3815,1804
20231121,101800,1053361005,3815,3825,3830,3815,7825
20231121,101700,1023480665,3825,3830,3830,3825,1612
20231121,101600,1017309715,3830,3830,3835,3830,1208
20231121,101500,1012682735,3830,3820,3830,3815,4545
20231121,101400,995284125,3815,3825,3825,3815,711
20231121,101300,992570545,3815,3810,3820,3810,2642
20231121,101200,982493190,3810,3800,3825,3800,16786
20231121,101100,918351070,3800,3805,3805,3800,967
20231121,101000,914672685,3810,3810,3815,3810,1729
20231121,100900,908084695,3815,3820,3825,3815,2920
20231121,100800,896933900,3820,3835,3835,3820,8134
20231121,100700,865763135,3840,3835,3840,3835,907
20231121,100600,862283165,3840,3840,3845,3835,3537
20231121,100500,848701065,3840,3830,3845,3830,4478
20231121,100400,831517925,3835,3835,3835,3830,3832
20231121,100300,816834160,3835,3840,3845,3835,15317
20231121,100200,758051805,3840,3825,3840,3825,3452
20231121,100100,744808385,3835,3835,3835,3820,4666
20231121,100000,726941365,3820,3815,3830,3810,13837
20231121,095900,674083640,3815,3815,3815,3810,453
20231121,095800,672355495,3815,3815,3820,3810,4385
20231121,095700,655626865,3815,3810,3815,3800,1225
20231121,095600,650956260,3810,3790,3810,3790,6778
20231121,095500,625219805,3785,3785,3785,3785,1601
20231121,095400,619160020,3780,3780,3785,3780,338
20231121,095300,617881625,3780,3765,3780,3765,3527
20231121,095200,604572245,3765,3775,3775,3765,1166
20231121,095100,600179315,3775,3765,3775,3765,433
20231121,095000,598545365,3775,3765,3775,3765,548
20231121,094900,596477670,3765,3765,3765,3765,390
20231121,094800,595009320,3765,3765,3775,3765,511
20231121,094700,593083980,3765,3770,3770,3765,2447
20231121,094600,583859980,3770,3775,3780,3770,1862
20231121,094500,576836640,3780,3780,3780,3775,554
20231121,094400,574743655,3780,3775,3780,3775,1406
20231121,094300,569429190,3775,3780,3780,3775,2259
20231121,094200,560890610,3780,3780,3780,3775,408
20231121,094100,559348800,3785,3780,3785,3780,2748
20231121,094000,548953320,3780,3760,3780,3760,4773
20231121,093900,530975555,3755,3750,3755,3750,3031
20231121,093800,519601365,3750,3755,3755,3745,975
20231121,093700,515946910,3755,3740,3755,3730,8007
20231121,093600,486027545,3735,3730,3735,3730,924
20231121,093500,482578140,3735,3735,3735,3730,763
20231121,093400,479728880,3730,3730,3735,3730,3560
20231121,093300,466446230,3730,3730,3735,3730,751
20231121,093200,463644970,3730,3730,3730,3730,3425
20231121,093100,450869720,3730,3730,3740,3730,311
20231121,093000,449708950,3725,3720,3735,3720,13610
20231121,092900,399007055,3725,3745,3745,3720,28653
20231121,092800,291995675,3745,3755,3755,3745,6003
20231121,092700,269495575,3755,3765,3765,3755,3433
20231121,092600,256590425,3765,3765,3770,3765,534
20231121,092500,254579910,3765,3775,3775,3765,591
20231121,092400,252352875,3770,3775,3780,3770,2652
20231121,092300,242342205,3775,3775,3780,3775,258
20231121,092200,241368180,3775,3780,3780,3775,2677
20231121,092100,231249495,3780,3785,3785,3780,693
20231121,092000,228626550,3780,3780,3780,3780,633
20231121,091900,226233810,3780,3765,3785,3765,15778
20231121,091800,166626150,3765,3760,3765,3755,5526
20231121,091700,145870200,3760,3760,3760,3760,2161
20231121,091600,137744840,3765,3765,3770,3760,1352
20231121,091500,132654110,3770,3780,3780,3770,979
20231121,091400,128958635,3780,3780,3780,3780,959
20231121,091300,125333615,3780,3780,3780,3780,455
20231121,091200,123613715,3785,3775,3785,3775,325
20231121,091100,122383605,3775,3770,3780,3770,747
20231121,091000,119562955,3770,3775,3775,3770,2240
20231121,090900,111117905,3775,3760,3775,3760,1363
20231121,090800,105981185,3760,3770,3770,3760,1689
20231121,090700,99629120,3775,3775,3775,3770,196
20231121,090600,98889300,3780,3785,3785,3780,3526
20231121,090500,85561010,3785,3785,3785,3785,1411
20231121,090400,80220375,3785,3760,3785,3760,4629
20231121,090300,62755000,3760,3750,3760,3750,3111
20231121,090200,51068640,3745,3780,3780,3745,7328
20231121,090100,23502190,3780,3785,3785,3770,4272
20231121,090000,7364400,3800,3800,3800,3800,1938