KissMeData/041920/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,191600,236444112920,10240,10240,10240,10240,54623
20231120,191500,236444112920,10240,10240,10240,10240,0
20231120,191400,236444112920,10240,10240,10240,10240,0
20231120,191300,236444112920,10240,10240,10240,10240,0
20231120,191200,236444112920,10240,10240,10240,10240,0
20231120,191100,236444112920,10240,10240,10240,10240,0
20231120,191000,236444112920,10240,10240,10240,10240,0
20231120,190900,236444112920,10240,10240,10240,10240,0
20231120,190800,236444112920,10240,10240,10240,10240,0
20231120,190700,236444112920,10240,10240,10240,10240,0
20231120,190600,236444112920,10240,10240,10240,10240,0
20231120,190500,236444112920,10240,10240,10240,10240,0
20231120,190400,236444112920,10240,10240,10240,10240,0
20231120,190300,236444112920,10240,10240,10240,10240,0
20231120,190200,236444112920,10240,10240,10240,10240,0
20231120,190100,236444112920,10240,10240,10240,10240,0
20231120,190000,236444112920,10240,10240,10240,10240,0
20231120,185900,236444112920,10240,10240,10240,10240,0
20231120,185800,236444112920,10240,10240,10240,10240,0
20231120,185700,236444112920,10240,10240,10240,10240,0
20231120,185600,236444112920,10240,10240,10240,10240,0
20231120,185500,236444112920,10240,10240,10240,10240,0
20231120,185400,236444112920,10240,10240,10240,10240,0
20231120,185300,236444112920,10240,10240,10240,10240,0
20231120,185200,236444112920,10240,10240,10240,10240,0
20231120,185100,236444112920,10240,10240,10240,10240,0
20231120,185000,236444112920,10240,10240,10240,10240,0
20231120,184900,236444112920,10240,10240,10240,10240,0
20231120,184800,236444112920,10240,10240,10240,10240,0
20231120,184700,236444112920,10240,10240,10240,10240,0
20231120,184600,236444112920,10240,10240,10240,10240,54623
20231120,184500,236444112920,10240,10240,10240,10240,0
20231120,184400,236444112920,10240,10240,10240,10240,0
20231120,184300,236444112920,10240,10240,10240,10240,0
20231120,184200,236444112920,10240,10240,10240,10240,0
20231120,184100,236444112920,10240,10240,10240,10240,0
20231120,184000,236444112920,10240,10240,10240,10240,0
20231120,183900,236444112920,10240,10240,10240,10240,0
20231120,183800,236444112920,10240,10240,10240,10240,0
20231120,183700,236444112920,10240,10240,10240,10240,0
20231120,183600,236444112920,10240,10240,10240,10240,0
20231120,183500,236444112920,10240,10240,10240,10240,0
20231120,183400,236444112920,10240,10240,10240,10240,0
20231120,183300,236444112920,10240,10240,10240,10240,0
20231120,183200,236444112920,10240,10240,10240,10240,0
20231120,183100,236444112920,10240,10240,10240,10240,0
20231120,183000,236444112920,10240,10240,10240,10240,0
20231120,182900,236444112920,10240,10240,10240,10240,0
20231120,182800,236444112920,10240,10240,10240,10240,0
20231120,182700,236444112920,10240,10240,10240,10240,0
20231120,182600,236444112920,10240,10240,10240,10240,0
20231120,182500,236444112920,10240,10240,10240,10240,0
20231120,182400,236444112920,10240,10240,10240,10240,0
20231120,182300,236444112920,10240,10240,10240,10240,0
20231120,182200,236444112920,10240,10240,10240,10240,0
20231120,182100,236444112920,10240,10240,10240,10240,0
20231120,182000,236444112920,10240,10240,10240,10240,0
20231120,181900,236444112920,10240,10240,10240,10240,0
20231120,181800,236444112920,10240,10240,10240,10240,0
20231120,181700,236444112920,10240,10240,10240,10240,0
20231120,181600,236444112920,10240,10240,10240,10240,54623
20231120,181500,236444112920,10240,10240,10240,10240,0
20231120,181400,236444112920,10240,10240,10240,10240,0
20231120,181300,236444112920,10240,10240,10240,10240,0
20231120,181200,236444112920,10240,10240,10240,10240,0
20231120,181100,236444112920,10240,10240,10240,10240,0
20231120,181000,236444112920,10240,10240,10240,10240,0
20231120,180900,236444112920,10240,10240,10240,10240,0
20231120,180800,236444112920,10240,10240,10240,10240,0
20231120,180700,236444112920,10240,10240,10240,10240,0
20231120,180600,236444112920,10240,10240,10240,10240,0
20231120,180500,236444112920,10240,10240,10240,10240,0
20231120,180400,236444112920,10240,10240,10240,10240,0
20231120,180300,236444112920,10240,10240,10240,10240,0
20231120,180200,236444112920,10240,10240,10240,10240,0
20231120,180100,236444112920,10240,10240,10240,10240,0
20231120,180000,236444112920,10240,10240,10240,10240,0
20231120,175900,236444112920,10240,10240,10240,10240,0
20231120,175800,236444112920,10240,10240,10240,10240,0
20231120,175700,236444112920,10240,10240,10240,10240,0
20231120,175600,236444112920,10240,10240,10240,10240,0
20231120,175500,236444112920,10240,10240,10240,10240,0
20231120,175400,236444112920,10240,10240,10240,10240,0
20231120,175300,236444112920,10240,10240,10240,10240,0
20231120,175200,236444112920,10240,10240,10240,10240,0
20231120,175100,236444112920,10240,10240,10240,10240,0
20231120,175000,236444112920,10240,10240,10240,10240,0
20231120,174900,236444112920,10240,10240,10240,10240,0
20231120,174800,236444112920,10240,10240,10240,10240,0
20231120,174700,236444112920,10240,10240,10240,10240,0
20231120,174600,236444112920,10240,10240,10240,10240,54623
20231120,174500,236444112920,10240,10240,10240,10240,0
20231120,174400,236444112920,10240,10240,10240,10240,0
20231120,174300,236444112920,10240,10240,10240,10240,0
20231120,174200,236444112920,10240,10240,10240,10240,0
20231120,174100,236444112920,10240,10240,10240,10240,0
20231120,174000,236444112920,10240,10240,10240,10240,0
20231120,173900,236444112920,10240,10240,10240,10240,0
20231120,173800,236444112920,10240,10240,10240,10240,0
20231120,173700,236444112920,10240,10240,10240,10240,0
20231120,173600,236444112920,10240,10240,10240,10240,0
20231120,173500,236444112920,10240,10240,10240,10240,0
20231120,173400,236444112920,10240,10240,10240,10240,0
20231120,173300,236444112920,10240,10240,10240,10240,0
20231120,173200,236444112920,10240,10240,10240,10240,0
20231120,173100,236444112920,10240,10240,10240,10240,0
20231120,173000,236444112920,10240,10240,10240,10240,0
20231120,172900,236444112920,10240,10240,10240,10240,0
20231120,172800,236444112920,10240,10240,10240,10240,0
20231120,172700,236444112920,10240,10240,10240,10240,0
20231120,172600,236444112920,10240,10240,10240,10240,0
20231120,172500,236444112920,10240,10240,10240,10240,0
20231120,172400,236444112920,10240,10240,10240,10240,0
20231120,172300,236444112920,10240,10240,10240,10240,0
20231120,172200,236444112920,10240,10240,10240,10240,0
20231120,172100,236444112920,10240,10240,10240,10240,0
20231120,172000,236444112920,10240,10240,10240,10240,0
20231120,171900,236444112920,10240,10240,10240,10240,0
20231120,171800,236444112920,10240,10240,10240,10240,0
20231120,171700,236444112920,10240,10240,10240,10240,0
20231120,171600,236444112920,10240,10240,10240,10240,54623
20231120,171500,236444112920,10240,10240,10240,10240,0
20231120,171400,236444112920,10240,10240,10240,10240,0
20231120,171300,236444112920,10240,10240,10240,10240,0
20231120,171200,236444112920,10240,10240,10240,10240,0
20231120,171100,236444112920,10240,10240,10240,10240,0
20231120,171000,236444112920,10240,10240,10240,10240,0
20231120,170900,236444112920,10240,10240,10240,10240,0
20231120,170800,236444112920,10240,10240,10240,10240,0
20231120,170700,236444112920,10240,10240,10240,10240,0
20231120,170600,236444112920,10240,10240,10240,10240,0
20231120,170500,236444112920,10240,10240,10240,10240,0
20231120,170400,236444112920,10240,10240,10240,10240,0
20231120,170300,236444112920,10240,10240,10240,10240,0
20231120,170200,236444112920,10240,10240,10240,10240,0
20231120,170100,236444112920,10240,10240,10240,10240,0
20231120,170000,236444112920,10240,10240,10240,10240,0
20231120,165900,236444112920,10240,10240,10240,10240,0
20231120,165800,236444112920,10240,10240,10240,10240,0
20231120,165700,236444112920,10240,10240,10240,10240,0
20231120,165600,236444112920,10240,10240,10240,10240,0
20231120,165500,236444112920,10240,10240,10240,10240,0
20231120,165400,236444112920,10240,10240,10240,10240,0
20231120,165300,236444112920,10240,10240,10240,10240,0
20231120,165200,236444112920,10240,10240,10240,10240,0
20231120,165100,236444112920,10240,10240,10240,10240,0
20231120,165000,236444112920,10240,10240,10240,10240,0
20231120,164900,236444112920,10240,10240,10240,10240,0
20231120,164800,236444112920,10240,10240,10240,10240,0
20231120,164700,236444112920,10240,10240,10240,10240,0
20231120,164600,236444112920,10240,10240,10240,10240,54623
20231120,164500,236444112920,10240,10240,10240,10240,0
20231120,164400,236444112920,10240,10240,10240,10240,0
20231120,164300,236444112920,10240,10240,10240,10240,0
20231120,164200,236444112920,10240,10240,10240,10240,0
20231120,164100,236444112920,10240,10240,10240,10240,0
20231120,164000,236444112920,10240,10240,10240,10240,0
20231120,163900,236444112920,10240,10240,10240,10240,0
20231120,163800,236444112920,10240,10240,10240,10240,0
20231120,163700,236444112920,10240,10240,10240,10240,0
20231120,163600,236444112920,10240,10240,10240,10240,0
20231120,163500,236444112920,10240,10240,10240,10240,0
20231120,163400,236444112920,10240,10240,10240,10240,0
20231120,163300,236444112920,10240,10240,10240,10240,0
20231120,163200,236444112920,10240,10240,10240,10240,0
20231120,163100,236444112920,10240,10240,10240,10240,0
20231120,163000,236444112920,10240,10240,10240,10240,0
20231120,162900,236444112920,10240,10240,10240,10240,0
20231120,162800,236444112920,10240,10240,10240,10240,0
20231120,162700,236444112920,10240,10240,10240,10240,0
20231120,162600,236444112920,10240,10240,10240,10240,0
20231120,162500,236444112920,10240,10240,10240,10240,0
20231120,162400,236444112920,10240,10240,10240,10240,0
20231120,162300,236444112920,10240,10240,10240,10240,0
20231120,162200,236444112920,10240,10240,10240,10240,0
20231120,162100,236444112920,10240,10240,10240,10240,0
20231120,162000,236444112920,10240,10240,10240,10240,0
20231120,161900,236444112920,10240,10240,10240,10240,0
20231120,161800,236444112920,10240,10240,10240,10240,0
20231120,161700,236444112920,10240,10240,10240,10240,0
20231120,161600,236444112920,10240,10240,10240,10240,54623
20231120,161500,236444112920,10240,10240,10240,10240,0
20231120,161400,236444112920,10240,10240,10240,10240,0
20231120,161300,236444112920,10240,10240,10240,10240,0
20231120,161200,236444112920,10240,10240,10240,10240,0
20231120,161100,236444112920,10240,10240,10240,10240,0
20231120,161000,236444112920,10240,10240,10240,10240,0
20231120,160900,236444112920,10240,10240,10240,10240,0
20231120,160800,236444112920,10240,10240,10240,10240,0
20231120,160700,236444112920,10240,10240,10240,10240,0
20231120,160600,236444112920,10240,10240,10240,10240,0
20231120,160500,236444112920,10240,10240,10240,10240,0
20231120,160400,236444112920,10240,10240,10240,10240,0
20231120,160300,236444112920,10240,10240,10240,10240,0
20231120,160200,236444112920,10240,10240,10240,10240,0
20231120,160100,236444112920,10240,10240,10240,10240,0
20231120,160000,236444112920,10240,10240,10240,10240,0
20231120,155900,236444112920,10240,10240,10240,10240,0
20231120,155800,236444112920,10240,10240,10240,10240,0
20231120,155700,236444112920,10240,10240,10240,10240,0
20231120,155600,236444112920,10240,10240,10240,10240,0
20231120,155500,236444112920,10240,10240,10240,10240,0
20231120,155400,236444112920,10240,10240,10240,10240,0
20231120,155300,236444112920,10240,10240,10240,10240,0
20231120,155200,236444112920,10240,10240,10240,10240,0
20231120,155100,236444112920,10240,10240,10240,10240,0
20231120,155000,236444112920,10240,10240,10240,10240,0
20231120,154900,236444112920,10240,10240,10240,10240,0
20231120,154800,236444112920,10240,10240,10240,10240,0
20231120,154700,236444112920,10240,10240,10240,10240,0
20231120,154600,236444112920,10240,10240,10240,10240,54623
20231120,154500,236444112920,10240,10240,10240,10240,0
20231120,154400,236444112920,10240,10240,10240,10240,0
20231120,154300,236444112920,10240,10240,10240,10240,0
20231120,154200,236444112920,10240,10240,10240,10240,0
20231120,154100,236444112920,10240,10240,10240,10240,0
20231120,154000,236444112920,10240,10240,10240,10240,0
20231120,153900,236444112920,10240,10240,10240,10240,0
20231120,153800,236444112920,10240,10240,10240,10240,0
20231120,153700,236444112920,10240,10240,10240,10240,0
20231120,153600,236444112920,10240,10240,10240,10240,0
20231120,153500,236444112920,10240,10240,10240,10240,0
20231120,153400,236444112920,10240,10240,10240,10240,0
20231120,153300,236444112920,10240,10240,10240,10240,0
20231120,153200,236444112920,10240,10240,10240,10240,0
20231120,153100,236444112920,10240,10240,10240,10240,0
20231120,153000,236444112920,10240,10240,10240,10240,54623
20231120,152900,235884773400,10240,10240,10240,10240,0
20231120,152800,235884773400,10240,10240,10240,10240,0
20231120,152700,235884773400,10240,10240,10240,10240,0
20231120,152600,235884773400,10240,10240,10240,10240,0
20231120,152500,235884773400,10240,10240,10240,10240,0
20231120,152400,235884773400,10240,10240,10240,10240,0
20231120,152300,235884773400,10240,10240,10240,10240,0
20231120,152200,235884773400,10240,10240,10240,10240,0
20231120,152100,235884773400,10240,10240,10240,10240,0
20231120,152000,235884773400,10240,10240,10240,10240,0
20231120,151900,235884773400,10240,10190,10240,10190,250757
20231120,151800,233318047100,10190,10230,10240,10180,108498
20231120,151700,232210984430,10230,10190,10240,10180,297680
20231120,151600,229166765260,10190,10160,10210,10150,139276
20231120,151500,227748793390,10170,10130,10170,10130,67786
20231120,151400,227060469170,10120,10140,10180,10120,72243
20231120,151300,226326882520,10140,10110,10170,10110,62718
20231120,151200,225691099020,10110,10220,10230,10110,164214
20231120,151100,224021076250,10220,10070,10220,10060,246305
20231120,151000,221528018120,10070,10010,10090,9990,124627
20231120,150900,220276603670,10010,10000,10060,9980,134065
20231120,150800,218932376490,9990,10030,10030,9970,49767
20231120,150700,218434848930,10030,9980,10030,9970,46926
20231120,150600,217965841260,9980,10000,10030,9910,75055
20231120,150500,217217136210,10010,9960,10080,9930,107380
20231120,150400,216141374600,9960,10000,10010,9950,48520
20231120,150300,215657187340,10000,9940,10040,9920,104309
20231120,150200,214614812130,9930,10050,10050,9860,302555
20231120,150100,211600827270,10050,10060,10080,10040,55024
20231120,150000,211047663890,10050,10090,10120,10050,64043
20231120,145900,210401334370,10080,10100,10110,10070,30521
20231120,145800,210093334100,10100,10050,10120,10050,60005
20231120,145700,209488406840,10060,10100,10140,10050,80937
20231120,145600,208671521510,10110,10050,10110,10050,48447
20231120,145500,208183655400,10050,10100,10120,10020,88151
20231120,145400,207296231600,10100,10090,10110,10070,46115
20231120,145300,206831415380,10090,10110,10120,10080,43249
20231120,145200,206394906730,10110,10150,10160,10110,82290
20231120,145100,205561023590,10160,10110,10160,10070,126368
20231120,145000,204283297920,10110,10090,10120,10060,71723
20231120,144900,203559694890,10100,10100,10130,10090,60333
20231120,144800,202949828580,10110,10090,10140,10080,124767
20231120,144700,201688529240,10100,10160,10160,10090,220979
20231120,144600,199453075850,10160,9910,10240,9910,1081828
20231120,144500,188468624170,9910,9920,9930,9880,48177
20231120,144400,187991541120,9930,9880,9960,9870,81396
20231120,144300,187183358440,9870,9950,9950,9860,94904
20231120,144200,186243123860,9950,9970,9980,9890,117072
20231120,144100,185080565010,9960,9960,10000,9960,99788
20231120,144000,184083959980,9960,9960,9980,9940,41822
20231120,143900,183667481270,9970,9930,10020,9920,114225
20231120,143800,182526473300,9930,9960,9980,9900,110012
20231120,143700,181433701030,9950,10010,10030,9940,99642
20231120,143600,180439905400,10010,9950,10020,9900,137867
20231120,143500,179067001130,9940,9940,9990,9900,212029
20231120,143400,176959079530,9950,9870,10190,9870,878221
20231120,143300,168177074820,9870,9880,9890,9810,111503
20231120,143200,167079240260,9880,9840,9890,9840,130340
20231120,143100,165792802500,9850,9840,9860,9750,223139
20231120,143000,163603661480,9850,9910,9910,9830,136353
20231120,142900,162258287040,9910,9880,9940,9830,196738
20231120,142800,160311824990,9870,9910,9930,9730,376282
20231120,142700,156608521420,9900,9850,9960,9800,381526
20231120,142600,152839512230,9860,9670,9970,9660,585923
20231120,142500,147081353790,9660,9540,9680,9540,622347
20231120,142400,141106164820,9520,9520,9520,9520,0
20231120,142300,141106164820,9520,9520,9520,9520,0
20231120,142200,141106164820,9520,9420,9520,9390,345247
20231120,142100,137838476470,9420,9460,9460,9380,333034
20231120,142000,134702892410,9440,9220,9490,9170,576767
20231120,141900,129304225140,9210,9200,9260,9170,244530
20231120,141800,127050071390,9200,9160,9260,9110,274519
20231120,141700,124528448220,9150,9250,9270,9070,431542
20231120,141600,120575902680,9250,8840,9330,8820,688254
20231120,141500,114307684980,8820,8900,8900,8810,126528
20231120,141400,113187376040,8900,8800,8910,8780,218598
20231120,141300,111251014240,8800,8730,8870,8720,193678
20231120,141200,109545420250,8740,8680,8780,8680,77290
20231120,141100,108870836860,8680,8750,8780,8640,131505
20231120,141000,107726601100,8750,8710,8850,8670,205508
20231120,140900,105922439190,8710,8770,8780,8690,58240
20231120,140800,105413395510,8770,8730,8780,8650,188930
20231120,140700,103767187350,8720,8770,8890,8690,226358
20231120,140600,101783336610,8760,8770,8970,8760,344027
20231120,140500,98726794850,8770,8720,8820,8700,141230
20231120,140400,97488360280,8720,8780,8910,8620,393014
20231120,140300,94050152440,8780,8890,8910,8680,287082
20231120,140200,91516719150,8910,8790,8940,8770,401267
20231120,140100,87953543500,8780,8720,8840,8660,310091
20231120,140000,85237305850,8740,8810,8870,8640,376204
20231120,135900,81947447920,8800,8660,8810,8610,472439
20231120,135800,77839075590,8770,8770,8770,8770,0
20231120,135700,77839075590,8770,8360,8770,8350,284097
20231120,135600,75401503510,8360,8320,8400,8240,164084
20231120,135500,74035321210,8310,8340,8430,8270,308371
20231120,135400,71457188020,8350,8370,8480,8240,400310
20231120,135300,68120869430,8370,8180,8420,8170,435008
20231120,135200,64504526570,8190,8110,8340,8100,449592
20231120,135100,60808535720,8110,7960,8250,7890,525717
20231120,135000,56542866280,7980,7790,8040,7780,282133
20231120,134900,54307294240,7800,7760,7840,7700,145221
20231120,134800,53177457510,7760,7860,7970,7740,156201
20231120,134700,51950120810,7880,7690,7880,7640,122470
20231120,134600,51001063700,7680,7810,7820,7590,189588
20231120,134500,49542757400,7800,7800,7980,7710,237957
20231120,134400,47673127180,7800,7670,7850,7670,145445
20231120,134300,46543493020,7670,7660,7770,7640,136151
20231120,134200,45497565590,7650,7790,8000,7600,348039
20231120,134100,42768901770,7800,7500,7990,7450,408643
20231120,134000,39607035810,7520,7580,7720,7430,196040
20231120,133900,38121641090,7620,7460,7660,7250,391131
20231120,133800,35189603080,7470,7690,7890,7230,573476
20231120,133700,30841682400,7700,7980,8070,7680,345183
20231120,133600,28103691530,8110,8110,8110,8110,0
20231120,133500,28103691530,8110,8920,8970,8110,473254
20231120,133400,24096193910,8930,9300,9320,8790,603311
20231120,133300,18652030640,9280,9000,9320,8960,438331
20231120,133200,14676793560,8810,8810,8810,8810,0
20231120,133100,14676793560,8810,8160,8810,8160,425720
20231120,133000,11036316180,8160,8160,8160,8160,78
20231120,132900,11035679700,8190,8190,8210,8150,898
20231120,132800,11028349120,8200,8170,8220,8170,2276
20231120,132700,11009683720,8170,8170,8210,8170,3502
20231120,132600,10980990430,8180,8120,8180,8120,5676
20231120,132500,10934699140,8120,8130,8140,8120,3971
20231120,132400,10902419500,8130,8130,8130,8130,8
20231120,132300,10902354460,8130,8100,8130,8100,2710
20231120,132200,10880363580,8100,8100,8100,8100,1211
20231120,132100,10870554480,8090,8090,8090,8080,1510
20231120,132000,10858341990,8080,8100,8100,8080,786
20231120,131900,10851982010,8100,8100,8100,8090,754
20231120,131800,10845882080,8100,8100,8100,8100,200
20231120,131700,10844262080,8100,8090,8100,8080,1048
20231120,131600,10835776520,8070,8060,8070,8060,831
20231120,131500,10829071710,8050,8070,8080,8050,2451
20231120,131400,10809301180,8080,8060,8090,8060,624
20231120,131300,10804264360,8070,8070,8070,8070,429
20231120,131200,10800802330,8070,8070,8070,8050,1165
20231120,131100,10791400960,8050,8060,8060,8040,1859
20231120,131000,10776446460,8090,8080,8090,8040,4350
20231120,130900,10741326240,8080,8050,8090,8020,11392
20231120,130800,10649741100,8060,8090,8090,8050,4725
20231120,130700,10611612540,8090,8100,8110,8080,6006
20231120,130600,10563012330,8110,8140,8140,8100,3804
20231120,130500,10532131780,8140,8120,8140,8120,859
20231120,130400,10525146380,8120,8140,8140,8120,14786
20231120,130300,10405000400,8140,8160,8160,8140,8229
20231120,130200,10337941640,8160,8160,8160,8160,500
20231120,130100,10333861640,8160,8160,8160,8160,1159
20231120,130000,10324404200,8160,8170,8170,8150,5154
20231120,125900,10282345150,8170,8170,8170,8160,754
20231120,125800,10276185490,8170,8170,8170,8170,1428
20231120,125700,10264518730,8170,8170,8170,8170,60
20231120,125600,10264028530,8170,8170,8170,8160,2214
20231120,125500,10245940180,8180,8170,8180,8170,646
20231120,125400,10240662250,8170,8190,8190,8170,6559
20231120,125300,10187038250,8190,8180,8190,8180,1059
20231120,125200,10178365360,8190,8190,8200,8180,2440
20231120,125100,10158383490,8190,8190,8190,8170,4884
20231120,125000,10118424570,8190,8180,8190,8180,1438
20231120,124900,10106650580,8180,8190,8190,8180,2381
20231120,124800,10087156150,8200,8200,8210,8200,575
20231120,124700,10082441130,8200,8200,8210,8200,22
20231120,124600,10082260720,8200,8210,8220,8200,836
20231120,124500,10075401560,8220,8200,8220,8200,129
20231120,124400,10074343720,8220,8230,8230,8200,412
20231120,124300,10070959620,8230,8230,8230,8230,0
20231120,124200,10070959620,8230,8230,8230,8230,0
20231120,124100,10070959620,8230,8230,8230,8230,42
20231120,124000,10070613960,8200,8210,8210,8200,2406
20231120,123900,10050878970,8240,8230,8240,8210,4201
20231120,123800,10016377170,8240,8240,8240,8230,236
20231120,123700,10014432730,8250,8260,8270,8250,1254
20231120,123600,10004076780,8260,8250,8260,8250,301
20231120,123500,10001592520,8260,8240,8260,8240,1575
20231120,123400,9988603230,8240,8240,8260,8220,991
20231120,123300,9980434840,8260,8240,8260,8240,4103
20231120,123200,9946593090,8240,8220,8240,8220,1958
20231120,123100,9930469090,8210,8210,8210,8210,158
20231120,123000,9929171910,8210,8230,8230,8210,18
20231120,122900,9929023870,8230,8190,8230,8190,2094
20231120,122800,9911829850,8190,8180,8190,8180,762
20231120,122700,9905589660,8180,8200,8200,8180,2553
20231120,122600,9884700260,8200,8200,8200,8190,1065
20231120,122500,9875967530,8200,8210,8210,8200,4741
20231120,122400,9837044470,8220,8220,8220,8210,625
20231120,122300,9831912970,8210,8220,8220,8210,60
20231120,122200,9831420270,8220,8210,8220,8210,263
20231120,122100,9829260910,8220,8230,8230,8210,493
20231120,122000,9825210750,8230,8220,8230,8220,692
20231120,121900,9819516120,8220,8210,8220,8210,181
20231120,121800,9818028350,8210,8210,8210,8210,1250
20231120,121700,9807765850,8190,8180,8210,8180,608
20231120,121600,9802787030,8180,8180,8180,8180,113
20231120,121500,9801862690,8180,8190,8190,8180,821
20231120,121400,9795146280,8180,8180,8180,8170,1202
20231120,121300,9785314020,8180,8190,8190,8180,1413
20231120,121200,9773753560,8190,8200,8200,8190,1459
20231120,121100,9761802310,8200,8220,8220,8200,2514
20231120,121000,9741175420,8210,8210,8210,8210,112
20231120,120900,9740255900,8210,8210,8210,8210,831
20231120,120800,9733433390,8210,8220,8220,8210,248
20231120,120700,9731397300,8230,8230,8230,8230,456
20231120,120600,9727644420,8230,8220,8230,8220,978
20231120,120500,9719599180,8200,8200,8200,8200,42
20231120,120400,9719254780,8200,8210,8210,8200,387
20231120,120300,9716077530,8230,8230,8230,8230,0
20231120,120200,9716077530,8230,8210,8230,8210,211
20231120,120100,9714341980,8200,8200,8200,8200,276
20231120,120000,9712078780,8230,8220,8230,8200,654
20231120,115900,9706704260,8210,8220,8220,8200,703
20231120,115800,9700934860,8230,8230,8230,8210,125
20231120,115700,9699908070,8220,8220,8220,8220,123
20231120,115600,9698897010,8220,8210,8220,8200,411
20231120,115500,9695523310,8210,8240,8240,8210,102
20231120,115400,9694685450,8240,8240,8240,8240,602
20231120,115300,9689724970,8240,8230,8250,8200,404
20231120,115200,9686399020,8230,8240,8250,8200,1425
20231120,115100,9674662910,8240,8210,8240,8210,777
20231120,115000,9668268230,8230,8200,8230,8190,1636
20231120,114900,9654844740,8200,8210,8210,8200,541
20231120,114800,9650403540,8210,8210,8210,8210,135
20231120,114700,9649295190,8210,8190,8210,8180,33
20231120,114600,9649025130,8180,8190,8190,8180,1026
20231120,114500,9640622240,8190,8190,8190,8190,315
20231120,114400,9638042390,8190,8220,8220,8190,2946
20231120,114300,9613882540,8230,8240,8240,8220,142
20231120,114200,9612714700,8240,8240,8240,8240,90
20231120,114100,9611973100,8240,8250,8270,8240,582
20231120,114000,9607174150,8250,8280,8280,8250,3027
20231120,113900,9582126580,8260,8260,8280,8260,2807
20231120,113800,9558930910,8260,8280,8280,8260,1799
20231120,113700,9544043820,8280,8250,8280,8250,8825
20231120,113600,9471104030,8250,8250,8260,8250,189
20231120,113500,9469544770,8250,8230,8250,8230,3772
20231120,113400,9438449350,8230,8230,8230,8230,1
20231120,113300,9438441120,8220,8210,8230,8210,625
20231120,113200,9433301300,8220,8200,8220,8200,1092
20231120,113100,9424344320,8210,8210,8210,8200,347
20231120,113000,9421497040,8220,8200,8220,8200,876
20231120,112900,9414306030,8220,8210,8220,8200,589
20231120,112800,9409470450,8220,8220,8220,8220,0
20231120,112700,9409470450,8220,8220,8220,8220,0
20231120,112600,9409470450,8220,8220,8220,8200,2012
20231120,112500,9392970110,8200,8200,8200,8200,304
20231120,112400,9390477310,8210,8210,8210,8200,782
20231120,112300,9384057170,8210,8210,8210,8210,463
20231120,112200,9380255940,8210,8210,8220,8210,706
20231120,112100,9374459670,8230,8230,8230,8230,238
20231120,112000,9372500930,8230,8230,8240,8230,814
20231120,111900,9365797620,8240,8210,8240,8210,158
20231120,111800,9364497440,8220,8240,8240,8210,504
20231120,111700,9360348730,8240,8190,8240,8190,9021
20231120,111600,9286327710,8190,8190,8190,8190,522
20231120,111500,9282052530,8190,8210,8210,8190,151
20231120,111400,9280813840,8230,8240,8240,8230,138
20231120,111300,9279677410,8250,8230,8250,8160,5031
20231120,111200,9238417710,8240,8190,8250,8180,8582
20231120,111100,9167830120,8170,8170,8200,8170,1073
20231120,111000,9159063060,8170,8160,8200,8160,2145
20231120,110900,9141543700,8160,8200,8200,8160,5446
20231120,110800,9097038910,8200,8200,8210,8200,176
20231120,110700,9095595700,8210,8200,8220,8200,1381
20231120,110600,9084258000,8200,8210,8210,8200,125
20231120,110500,9083232960,8200,8200,8200,8200,163
20231120,110400,9081896360,8200,8200,8210,8180,1020
20231120,110300,9073535640,8200,8200,8200,8200,379
20231120,110200,9070427840,8200,8190,8200,8190,2719
20231120,110100,9048146320,8180,8180,8180,8180,310
20231120,110000,9045610520,8190,8180,8190,8170,1790
20231120,105900,9030984990,8170,8180,8190,8170,3693
20231120,105800,9000753210,8180,8190,8190,8180,388
20231120,105700,8997576600,8190,8190,8190,8180,728
20231120,105600,8991614430,8190,8190,8190,8180,330
20231120,105500,8988913190,8190,8180,8190,8180,1149
20231120,105400,8979511910,8180,8170,8190,8170,1073
20231120,105300,8970735560,8180,8180,8210,8170,1342
20231120,105200,8959768050,8220,8180,8220,8170,2459
20231120,105100,8939644220,8200,8200,8230,8180,5358
20231120,105000,8895706120,8200,8200,8230,8200,1062
20231120,104900,8886988300,8230,8180,8230,8180,3384
20231120,104800,8859218480,8180,8180,8210,8160,9000
20231120,104700,8785625360,8210,8180,8210,8180,1349
20231120,104600,8774562130,8180,8190,8200,8180,1660
20231120,104500,8760966200,8190,8190,8200,8180,2105
20231120,104400,8743737140,8210,8200,8210,8190,436
20231120,104300,8740163650,8200,8220,8220,8200,12
20231120,104200,8740065190,8220,8240,8240,8200,505
20231120,104100,8735909450,8240,8200,8240,8200,1361
20231120,104000,8724727380,8200,8220,8220,8200,1059
20231120,103900,8716043240,8200,8210,8210,8180,2062
20231120,103800,8699137180,8210,8210,8220,8210,3361
20231120,103700,8671543360,8210,8210,8220,8210,697
20231120,103600,8665820980,8210,8240,8240,8210,8314
20231120,103500,8597352190,8250,8250,8260,8240,1150
20231120,103400,8587866490,8250,8270,8270,8250,2237
20231120,103300,8569407000,8270,8260,8280,8250,9253
20231120,103200,8492909560,8250,8250,8260,8240,2587
20231120,103100,8471572080,8250,8230,8250,8230,9327
20231120,103000,8394711710,8230,8240,8240,8230,220
20231120,102900,8392901030,8240,8220,8240,8220,354
20231120,102800,8389984590,8220,8230,8230,8220,674
20231120,102700,8384440740,8230,8240,8240,8210,724
20231120,102600,8378486380,8240,8230,8250,8230,4307
20231120,102500,8342994020,8230,8230,8240,8230,25
20231120,102400,8342788230,8220,8240,8240,8220,689
20231120,102300,8337116250,8240,8210,8240,8210,4374
20231120,102200,8301103690,8210,8190,8220,8170,1829
20231120,102100,8286106150,8170,8140,8200,8140,5564
20231120,102000,8240661980,8140,8160,8170,8130,13685
20231120,101900,8129129460,8160,8170,8170,8160,2849
20231120,101800,8105857730,8170,8160,8170,8160,5922
20231120,101700,8057520010,8160,8200,8200,8160,22276
20231120,101600,7875167330,8200,8200,8220,8200,655
20231120,101500,7869795330,8210,8210,8210,8200,4104
20231120,101400,7836121510,8200,8200,8210,8200,1954
20231120,101300,7820098610,8200,8200,8210,8200,2822
20231120,101200,7796948210,8200,8200,8210,8200,1168
20231120,101100,7787367400,8200,8200,8210,8200,1174
20231120,101000,7777739480,8220,8230,8230,8200,3058
20231120,100900,7752638960,8230,8220,8230,8200,6724
20231120,100800,7697396050,8220,8230,8230,8220,2470
20231120,100700,7677087500,8240,8240,8250,8220,6364
20231120,100600,7624697600,8250,8260,8270,8240,4557
20231120,100500,7587071680,8270,8290,8290,8270,3331
20231120,100400,7559496970,8290,8290,8300,8290,3519
20231120,100300,7530313830,8290,8300,8300,8290,4434
20231120,100200,7493520300,8300,8290,8300,8280,4782
20231120,100100,7453875530,8290,8280,8290,8260,4104
20231120,100000,7419906020,8280,8300,8300,8260,8537
20231120,095900,7349199290,8300,8250,8300,8240,19774
20231120,095800,7185529360,8250,8240,8250,8230,498
20231120,095700,7181427440,8250,8220,8260,8220,6039
20231120,095600,7131611330,8210,8240,8240,8210,620
20231120,095500,7126515880,8240,8230,8240,8210,1195
20231120,095400,7116702430,8230,8210,8240,8200,5415
20231120,095300,7072255770,8200,8210,8220,8200,3640
20231120,095200,7042372830,8220,8230,8230,8220,3266
20231120,095100,7015517110,8230,8240,8240,8230,1014
20231120,095000,7007170680,8230,8230,8250,8230,1539
20231120,094900,6994492440,8230,8230,8240,8230,1042
20231120,094800,6985916230,8230,8250,8250,8230,715
20231120,094700,6980023790,8250,8250,8250,8240,661
20231120,094600,6974571250,8250,8230,8260,8230,8451
20231120,094500,6904919520,8230,8230,8250,8220,653
20231120,094400,6899547280,8260,8220,8260,8210,2827
20231120,094300,6876269240,8220,8230,8230,8210,3461
20231120,094200,6847827750,8220,8230,8230,8220,1863
20231120,094100,6832509380,8230,8270,8270,8230,3803
20231120,094000,6801166190,8240,8240,8270,8240,8757
20231120,093900,6728912630,8240,8230,8250,8230,1061
20231120,093800,6720173830,8230,8250,8250,8230,1004
20231120,093700,6711895790,8250,8240,8250,8220,5767
20231120,093600,6664462820,8240,8250,8250,8240,1969
20231120,093500,6648232950,8250,8230,8260,8200,11882
20231120,093400,6550600320,8220,8260,8270,8220,5410
20231120,093300,6505939110,8260,8250,8270,8230,3696
20231120,093200,6475456380,8250,8240,8250,8230,1564
20231120,093100,6462570650,8240,8250,8250,8240,2259
20231120,093000,6443942830,8250,8200,8250,8200,7892
20231120,092900,6379055320,8200,8190,8220,8190,1988
20231120,092800,6362736620,8190,8190,8210,8190,10050
20231120,092700,6280372680,8200,8220,8230,8200,8744
20231120,092600,6208639030,8230,8210,8230,8210,5815
20231120,092500,6160875510,8220,8260,8270,8210,6342
20231120,092400,6108667390,8270,8260,8280,8250,5110
20231120,092300,6066425780,8270,8290,8290,8250,7042
20231120,092200,6008155780,8290,8240,8290,8220,20864
20231120,092100,5835712650,8230,8220,8240,8200,5451
20231120,092000,5790930320,8220,8210,8220,8190,8945
20231120,091900,5717549050,8220,8210,8230,8200,5298
20231120,091800,5674025750,8210,8190,8230,8190,6841
20231120,091700,5617883160,8200,8230,8230,8180,16768
20231120,091600,5480291960,8230,8270,8300,8230,9544
20231120,091500,5401408460,8280,8280,8300,8230,18611
20231120,091400,5247498190,8280,8240,8300,8230,16191
20231120,091300,5113543240,8220,8230,8230,8180,12174
20231120,091200,5013663230,8210,8270,8270,8200,15108
20231120,091100,4889172270,8260,8200,8280,8160,21932
20231120,091000,4709266520,8200,8220,8230,8190,11115
20231120,090900,4618129750,8230,8210,8240,8190,11648
20231120,090800,4522483250,8210,8260,8300,8200,55265
20231120,090700,4066760290,8260,8240,8370,8170,128995
20231120,090600,2994821350,8260,8130,8290,8110,93339
20231120,090500,2228880520,8180,7990,8200,7950,56460
20231120,090400,1773433330,7990,8050,8080,7990,37181
20231120,090300,1474945260,8050,7960,8050,7950,17824
20231120,090200,1332273940,7950,7890,7960,7890,28852
20231120,090100,1103882340,7900,7820,7900,7810,15263
20231120,090000,983941680,7840,8010,8010,7820,122968