KissMeData/246720/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,202700,837332620,7200,7200,7200,7200,1277
20231120,202600,837332620,7200,7200,7200,7200,0
20231120,202500,837332620,7200,7200,7200,7200,0
20231120,202400,837332620,7200,7200,7200,7200,0
20231120,202300,837332620,7200,7200,7200,7200,0
20231120,202200,837332620,7200,7200,7200,7200,0
20231120,202100,837332620,7200,7200,7200,7200,0
20231120,202000,837332620,7200,7200,7200,7200,0
20231120,201900,837332620,7200,7200,7200,7200,0
20231120,201800,837332620,7200,7200,7200,7200,0
20231120,201700,837332620,7200,7200,7200,7200,0
20231120,201600,837332620,7200,7200,7200,7200,0
20231120,201500,837332620,7200,7200,7200,7200,0
20231120,201400,837332620,7200,7200,7200,7200,0
20231120,201300,837332620,7200,7200,7200,7200,0
20231120,201200,837332620,7200,7200,7200,7200,0
20231120,201100,837332620,7200,7200,7200,7200,0
20231120,201000,837332620,7200,7200,7200,7200,0
20231120,200900,837332620,7200,7200,7200,7200,0
20231120,200800,837332620,7200,7200,7200,7200,0
20231120,200700,837332620,7200,7200,7200,7200,0
20231120,200600,837332620,7200,7200,7200,7200,0
20231120,200500,837332620,7200,7200,7200,7200,0
20231120,200400,837332620,7200,7200,7200,7200,0
20231120,200300,837332620,7200,7200,7200,7200,0
20231120,200200,837332620,7200,7200,7200,7200,0
20231120,200100,837332620,7200,7200,7200,7200,0
20231120,200000,837332620,7200,7200,7200,7200,0
20231120,195900,837332620,7200,7200,7200,7200,0
20231120,195800,837332620,7200,7200,7200,7200,0
20231120,195700,837332620,7200,7200,7200,7200,1277
20231120,195600,837332620,7200,7200,7200,7200,0
20231120,195500,837332620,7200,7200,7200,7200,0
20231120,195400,837332620,7200,7200,7200,7200,0
20231120,195300,837332620,7200,7200,7200,7200,0
20231120,195200,837332620,7200,7200,7200,7200,0
20231120,195100,837332620,7200,7200,7200,7200,0
20231120,195000,837332620,7200,7200,7200,7200,0
20231120,194900,837332620,7200,7200,7200,7200,0
20231120,194800,837332620,7200,7200,7200,7200,0
20231120,194700,837332620,7200,7200,7200,7200,0
20231120,194600,837332620,7200,7200,7200,7200,0
20231120,194500,837332620,7200,7200,7200,7200,0
20231120,194400,837332620,7200,7200,7200,7200,0
20231120,194300,837332620,7200,7200,7200,7200,0
20231120,194200,837332620,7200,7200,7200,7200,0
20231120,194100,837332620,7200,7200,7200,7200,0
20231120,194000,837332620,7200,7200,7200,7200,0
20231120,193900,837332620,7200,7200,7200,7200,0
20231120,193800,837332620,7200,7200,7200,7200,0
20231120,193700,837332620,7200,7200,7200,7200,0
20231120,193600,837332620,7200,7200,7200,7200,0
20231120,193500,837332620,7200,7200,7200,7200,0
20231120,193400,837332620,7200,7200,7200,7200,0
20231120,193300,837332620,7200,7200,7200,7200,0
20231120,193200,837332620,7200,7200,7200,7200,0
20231120,193100,837332620,7200,7200,7200,7200,0
20231120,193000,837332620,7200,7200,7200,7200,0
20231120,192900,837332620,7200,7200,7200,7200,0
20231120,192800,837332620,7200,7200,7200,7200,0
20231120,192700,837332620,7200,7200,7200,7200,1277
20231120,192600,837332620,7200,7200,7200,7200,0
20231120,192500,837332620,7200,7200,7200,7200,0
20231120,192400,837332620,7200,7200,7200,7200,0
20231120,192300,837332620,7200,7200,7200,7200,0
20231120,192200,837332620,7200,7200,7200,7200,0
20231120,192100,837332620,7200,7200,7200,7200,0
20231120,192000,837332620,7200,7200,7200,7200,0
20231120,191900,837332620,7200,7200,7200,7200,0
20231120,191800,837332620,7200,7200,7200,7200,0
20231120,191700,837332620,7200,7200,7200,7200,0
20231120,191600,837332620,7200,7200,7200,7200,0
20231120,191500,837332620,7200,7200,7200,7200,0
20231120,191400,837332620,7200,7200,7200,7200,0
20231120,191300,837332620,7200,7200,7200,7200,0
20231120,191200,837332620,7200,7200,7200,7200,0
20231120,191100,837332620,7200,7200,7200,7200,0
20231120,191000,837332620,7200,7200,7200,7200,0
20231120,190900,837332620,7200,7200,7200,7200,0
20231120,190800,837332620,7200,7200,7200,7200,0
20231120,190700,837332620,7200,7200,7200,7200,0
20231120,190600,837332620,7200,7200,7200,7200,0
20231120,190500,837332620,7200,7200,7200,7200,0
20231120,190400,837332620,7200,7200,7200,7200,0
20231120,190300,837332620,7200,7200,7200,7200,0
20231120,190200,837332620,7200,7200,7200,7200,0
20231120,190100,837332620,7200,7200,7200,7200,0
20231120,190000,837332620,7200,7200,7200,7200,0
20231120,185900,837332620,7200,7200,7200,7200,0
20231120,185800,837332620,7200,7200,7200,7200,0
20231120,185700,837332620,7200,7200,7200,7200,1277
20231120,185600,837332620,7200,7200,7200,7200,0
20231120,185500,837332620,7200,7200,7200,7200,0
20231120,185400,837332620,7200,7200,7200,7200,0
20231120,185300,837332620,7200,7200,7200,7200,0
20231120,185200,837332620,7200,7200,7200,7200,0
20231120,185100,837332620,7200,7200,7200,7200,0
20231120,185000,837332620,7200,7200,7200,7200,0
20231120,184900,837332620,7200,7200,7200,7200,0
20231120,184800,837332620,7200,7200,7200,7200,0
20231120,184700,837332620,7200,7200,7200,7200,0
20231120,184600,837332620,7200,7200,7200,7200,0
20231120,184500,837332620,7200,7200,7200,7200,0
20231120,184400,837332620,7200,7200,7200,7200,0
20231120,184300,837332620,7200,7200,7200,7200,0
20231120,184200,837332620,7200,7200,7200,7200,0
20231120,184100,837332620,7200,7200,7200,7200,0
20231120,184000,837332620,7200,7200,7200,7200,0
20231120,183900,837332620,7200,7200,7200,7200,0
20231120,183800,837332620,7200,7200,7200,7200,0
20231120,183700,837332620,7200,7200,7200,7200,0
20231120,183600,837332620,7200,7200,7200,7200,0
20231120,183500,837332620,7200,7200,7200,7200,0
20231120,183400,837332620,7200,7200,7200,7200,0
20231120,183300,837332620,7200,7200,7200,7200,0
20231120,183200,837332620,7200,7200,7200,7200,0
20231120,183100,837332620,7200,7200,7200,7200,0
20231120,183000,837332620,7200,7200,7200,7200,0
20231120,182900,837332620,7200,7200,7200,7200,0
20231120,182800,837332620,7200,7200,7200,7200,0
20231120,182700,837332620,7200,7200,7200,7200,1277
20231120,182600,837332620,7200,7200,7200,7200,0
20231120,182500,837332620,7200,7200,7200,7200,0
20231120,182400,837332620,7200,7200,7200,7200,0
20231120,182300,837332620,7200,7200,7200,7200,0
20231120,182200,837332620,7200,7200,7200,7200,0
20231120,182100,837332620,7200,7200,7200,7200,0
20231120,182000,837332620,7200,7200,7200,7200,0
20231120,181900,837332620,7200,7200,7200,7200,0
20231120,181800,837332620,7200,7200,7200,7200,0
20231120,181700,837332620,7200,7200,7200,7200,0
20231120,181600,837332620,7200,7200,7200,7200,0
20231120,181500,837332620,7200,7200,7200,7200,0
20231120,181400,837332620,7200,7200,7200,7200,0
20231120,181300,837332620,7200,7200,7200,7200,0
20231120,181200,837332620,7200,7200,7200,7200,0
20231120,181100,837332620,7200,7200,7200,7200,0
20231120,181000,837332620,7200,7200,7200,7200,0
20231120,180900,837332620,7200,7200,7200,7200,0
20231120,180800,837332620,7200,7200,7200,7200,0
20231120,180700,837332620,7200,7200,7200,7200,0
20231120,180600,837332620,7200,7200,7200,7200,0
20231120,180500,837332620,7200,7200,7200,7200,0
20231120,180400,837332620,7200,7200,7200,7200,0
20231120,180300,837332620,7200,7200,7200,7200,0
20231120,180200,837332620,7200,7200,7200,7200,0
20231120,180100,837332620,7200,7200,7200,7200,0
20231120,180000,837332620,7200,7200,7200,7200,0
20231120,175900,837332620,7200,7200,7200,7200,0
20231120,175800,837332620,7200,7200,7200,7200,0
20231120,175700,837332620,7200,7200,7200,7200,1277
20231120,175600,837332620,7200,7200,7200,7200,0
20231120,175500,837332620,7200,7200,7200,7200,0
20231120,175400,837332620,7200,7200,7200,7200,0
20231120,175300,837332620,7200,7200,7200,7200,0
20231120,175200,837332620,7200,7200,7200,7200,0
20231120,175100,837332620,7200,7200,7200,7200,0
20231120,175000,837332620,7200,7200,7200,7200,0
20231120,174900,837332620,7200,7200,7200,7200,0
20231120,174800,837332620,7200,7200,7200,7200,0
20231120,174700,837332620,7200,7200,7200,7200,0
20231120,174600,837332620,7200,7200,7200,7200,0
20231120,174500,837332620,7200,7200,7200,7200,0
20231120,174400,837332620,7200,7200,7200,7200,0
20231120,174300,837332620,7200,7200,7200,7200,0
20231120,174200,837332620,7200,7200,7200,7200,0
20231120,174100,837332620,7200,7200,7200,7200,0
20231120,174000,837332620,7200,7200,7200,7200,0
20231120,173900,837332620,7200,7200,7200,7200,0
20231120,173800,837332620,7200,7200,7200,7200,0
20231120,173700,837332620,7200,7200,7200,7200,0
20231120,173600,837332620,7200,7200,7200,7200,0
20231120,173500,837332620,7200,7200,7200,7200,0
20231120,173400,837332620,7200,7200,7200,7200,0
20231120,173300,837332620,7200,7200,7200,7200,0
20231120,173200,837332620,7200,7200,7200,7200,0
20231120,173100,837332620,7200,7200,7200,7200,0
20231120,173000,837332620,7200,7200,7200,7200,0
20231120,172900,837332620,7200,7200,7200,7200,0
20231120,172800,837332620,7200,7200,7200,7200,0
20231120,172700,837332620,7200,7200,7200,7200,1277
20231120,172600,837332620,7200,7200,7200,7200,0
20231120,172500,837332620,7200,7200,7200,7200,0
20231120,172400,837332620,7200,7200,7200,7200,0
20231120,172300,837332620,7200,7200,7200,7200,0
20231120,172200,837332620,7200,7200,7200,7200,0
20231120,172100,837332620,7200,7200,7200,7200,0
20231120,172000,837332620,7200,7200,7200,7200,0
20231120,171900,837332620,7200,7200,7200,7200,0
20231120,171800,837332620,7200,7200,7200,7200,0
20231120,171700,837332620,7200,7200,7200,7200,0
20231120,171600,837332620,7200,7200,7200,7200,0
20231120,171500,837332620,7200,7200,7200,7200,0
20231120,171400,837332620,7200,7200,7200,7200,0
20231120,171300,837332620,7200,7200,7200,7200,0
20231120,171200,837332620,7200,7200,7200,7200,0
20231120,171100,837332620,7200,7200,7200,7200,0
20231120,171000,837332620,7200,7200,7200,7200,0
20231120,170900,837332620,7200,7200,7200,7200,0
20231120,170800,837332620,7200,7200,7200,7200,0
20231120,170700,837332620,7200,7200,7200,7200,0
20231120,170600,837332620,7200,7200,7200,7200,0
20231120,170500,837332620,7200,7200,7200,7200,0
20231120,170400,837332620,7200,7200,7200,7200,0
20231120,170300,837332620,7200,7200,7200,7200,0
20231120,170200,837332620,7200,7200,7200,7200,0
20231120,170100,837332620,7200,7200,7200,7200,0
20231120,170000,837332620,7200,7200,7200,7200,0
20231120,165900,837332620,7200,7200,7200,7200,0
20231120,165800,837332620,7200,7200,7200,7200,0
20231120,165700,837332620,7200,7200,7200,7200,1277
20231120,165600,837332620,7200,7200,7200,7200,0
20231120,165500,837332620,7200,7200,7200,7200,0
20231120,165400,837332620,7200,7200,7200,7200,0
20231120,165300,837332620,7200,7200,7200,7200,0
20231120,165200,837332620,7200,7200,7200,7200,0
20231120,165100,837332620,7200,7200,7200,7200,0
20231120,165000,837332620,7200,7200,7200,7200,0
20231120,164900,837332620,7200,7200,7200,7200,0
20231120,164800,837332620,7200,7200,7200,7200,0
20231120,164700,837332620,7200,7200,7200,7200,0
20231120,164600,837332620,7200,7200,7200,7200,0
20231120,164500,837332620,7200,7200,7200,7200,0
20231120,164400,837332620,7200,7200,7200,7200,0
20231120,164300,837332620,7200,7200,7200,7200,0
20231120,164200,837332620,7200,7200,7200,7200,0
20231120,164100,837332620,7200,7200,7200,7200,0
20231120,164000,837332620,7200,7200,7200,7200,0
20231120,163900,837332620,7200,7200,7200,7200,0
20231120,163800,837332620,7200,7200,7200,7200,0
20231120,163700,837332620,7200,7200,7200,7200,0
20231120,163600,837332620,7200,7200,7200,7200,0
20231120,163500,837332620,7200,7200,7200,7200,0
20231120,163400,837332620,7200,7200,7200,7200,0
20231120,163300,837332620,7200,7200,7200,7200,0
20231120,163200,837332620,7200,7200,7200,7200,0
20231120,163100,837332620,7200,7200,7200,7200,0
20231120,163000,837332620,7200,7200,7200,7200,0
20231120,162900,837332620,7200,7200,7200,7200,0
20231120,162800,837332620,7200,7200,7200,7200,0
20231120,162700,837332620,7200,7200,7200,7200,1277
20231120,162600,837332620,7200,7200,7200,7200,0
20231120,162500,837332620,7200,7200,7200,7200,0
20231120,162400,837332620,7200,7200,7200,7200,0
20231120,162300,837332620,7200,7200,7200,7200,0
20231120,162200,837332620,7200,7200,7200,7200,0
20231120,162100,837332620,7200,7200,7200,7200,0
20231120,162000,837332620,7200,7200,7200,7200,0
20231120,161900,837332620,7200,7200,7200,7200,0
20231120,161800,837332620,7200,7200,7200,7200,0
20231120,161700,837332620,7200,7200,7200,7200,0
20231120,161600,837332620,7200,7200,7200,7200,0
20231120,161500,837332620,7200,7200,7200,7200,0
20231120,161400,837332620,7200,7200,7200,7200,0
20231120,161300,837332620,7200,7200,7200,7200,0
20231120,161200,837332620,7200,7200,7200,7200,0
20231120,161100,837332620,7200,7200,7200,7200,0
20231120,161000,837332620,7200,7200,7200,7200,0
20231120,160900,837332620,7200,7200,7200,7200,0
20231120,160800,837332620,7200,7200,7200,7200,0
20231120,160700,837332620,7200,7200,7200,7200,0
20231120,160600,837332620,7200,7200,7200,7200,0
20231120,160500,837332620,7200,7200,7200,7200,0
20231120,160400,837332620,7200,7200,7200,7200,0
20231120,160300,837332620,7200,7200,7200,7200,0
20231120,160200,837332620,7200,7200,7200,7200,0
20231120,160100,837332620,7200,7200,7200,7200,0
20231120,160000,837332620,7200,7200,7200,7200,0
20231120,155900,837332620,7200,7200,7200,7200,0
20231120,155800,837332620,7200,7200,7200,7200,0
20231120,155700,837332620,7200,7200,7200,7200,1277
20231120,155600,837332620,7200,7200,7200,7200,0
20231120,155500,837332620,7200,7200,7200,7200,0
20231120,155400,837332620,7200,7200,7200,7200,0
20231120,155300,837332620,7200,7200,7200,7200,0
20231120,155200,837332620,7200,7200,7200,7200,0
20231120,155100,837332620,7200,7200,7200,7200,0
20231120,155000,837332620,7200,7200,7200,7200,0
20231120,154900,837332620,7200,7200,7200,7200,0
20231120,154800,837332620,7200,7200,7200,7200,0
20231120,154700,837332620,7200,7200,7200,7200,0
20231120,154600,837332620,7200,7200,7200,7200,0
20231120,154500,837332620,7200,7200,7200,7200,0
20231120,154400,837332620,7200,7200,7200,7200,0
20231120,154300,837332620,7200,7200,7200,7200,0
20231120,154200,837332620,7200,7200,7200,7200,0
20231120,154100,837332620,7200,7200,7200,7200,0
20231120,154000,837332620,7200,7200,7200,7200,0
20231120,153900,837332620,7200,7200,7200,7200,0
20231120,153800,837332620,7200,7200,7200,7200,0
20231120,153700,837332620,7200,7200,7200,7200,0
20231120,153600,837332620,7200,7200,7200,7200,0
20231120,153500,837332620,7200,7200,7200,7200,0
20231120,153400,837332620,7200,7200,7200,7200,0
20231120,153300,837332620,7200,7200,7200,7200,0
20231120,153200,837332620,7200,7200,7200,7200,0
20231120,153100,837332620,7200,7200,7200,7200,0
20231120,153000,837332620,7200,7200,7200,7200,1277
20231120,152900,828138220,7260,7260,7260,7260,0
20231120,152800,828138220,7260,7260,7260,7260,0
20231120,152700,828138220,7260,7260,7260,7260,0
20231120,152600,828138220,7260,7260,7260,7260,0
20231120,152500,828138220,7260,7260,7260,7260,0
20231120,152400,828138220,7260,7260,7260,7260,0
20231120,152300,828138220,7260,7260,7260,7260,0
20231120,152200,828138220,7260,7260,7260,7260,0
20231120,152100,828138220,7260,7260,7260,7260,0
20231120,152000,828138220,7260,7260,7260,7260,0
20231120,151900,828138220,7260,7160,7260,7150,6225
20231120,151800,783157110,7150,7150,7150,7150,8
20231120,151700,783099910,7150,7150,7150,7150,5
20231120,151600,783064160,7150,7150,7150,7150,435
20231120,151500,779953910,7140,7150,7150,7140,383
20231120,151400,777215530,7160,7160,7160,7160,351
20231120,151300,774702370,7180,7180,7180,7180,201
20231120,151200,773259190,7180,7190,7190,7180,130
20231120,151100,772324640,7190,7200,7200,7190,60
20231120,151000,771892740,7200,7180,7200,7180,30
20231120,150900,771677120,7190,7190,7190,7190,2
20231120,150800,771662740,7190,7190,7190,7190,1
20231120,150700,771655550,7190,7190,7190,7190,234
20231120,150600,769973090,7190,7210,7210,7190,20
20231120,150500,769829100,7210,7210,7210,7210,2
20231120,150400,769814680,7200,7190,7200,7190,1676
20231120,150300,757748690,7200,7150,7200,7140,2193
20231120,150200,741975700,7190,7180,7190,7160,1174
20231120,150100,733535750,7180,7180,7190,7160,66
20231120,150000,733061470,7150,7150,7150,7150,1
20231120,145900,733054320,7180,7150,7190,7150,203
20231120,145800,731596800,7190,7150,7200,7150,1079
20231120,145700,723830770,7200,7110,7200,7110,8948
20231120,145600,659699020,7110,7110,7110,7110,19
20231120,145500,659563930,7100,7100,7100,7100,0
20231120,145400,659563930,7100,7100,7100,7100,11
20231120,145300,659485830,7100,7090,7100,7090,1002
20231120,145200,652371700,7100,7100,7100,7100,0
20231120,145100,652371700,7100,7100,7100,7100,280
20231120,145000,650383700,7100,7100,7100,7100,1
20231120,144900,650376600,7110,7100,7110,7100,25
20231120,144800,650198890,7070,7070,7070,7070,50
20231120,144700,649845390,7070,7080,7080,7070,203
20231120,144600,648410150,7080,7080,7080,7080,0
20231120,144500,648410150,7080,7090,7090,7080,20
20231120,144400,648268540,7090,7090,7090,7090,0
20231120,144300,648268540,7090,7090,7090,7090,1
20231120,144200,648261450,7090,7090,7090,7090,0
20231120,144100,648261450,7090,7090,7090,7090,205
20231120,144000,646808000,7090,7090,7090,7090,0
20231120,143900,646808000,7090,7090,7090,7090,0
20231120,143800,646808000,7090,7090,7090,7090,17
20231120,143700,646687470,7060,7060,7060,7060,0
20231120,143600,646687470,7060,7080,7080,7060,1000
20231120,143500,639618950,7100,7100,7100,7100,3
20231120,143400,639597650,7100,7100,7100,7100,0
20231120,143300,639597650,7100,7100,7100,7100,1559
20231120,143200,628528750,7080,7080,7080,7080,20
20231120,143100,628387150,7090,7090,7090,7090,5
20231120,143000,628351700,7090,7080,7090,7080,282
20231120,142900,626353640,7100,7100,7100,7100,0
20231120,142800,626353640,7100,7100,7100,7100,0
20231120,142700,626353640,7100,7100,7100,7100,0
20231120,142600,626353640,7100,7100,7100,7100,0
20231120,142500,626353640,7100,7100,7100,7100,0
20231120,142400,626353640,7100,7100,7100,7100,0
20231120,142300,626353640,7100,7100,7100,7100,0
20231120,142200,626353640,7100,7100,7100,7100,1
20231120,142100,626346540,7070,7070,7070,7070,0
20231120,142000,626346540,7070,7070,7070,7070,0
20231120,141900,626346540,7070,7080,7080,7070,60
20231120,141800,625922270,7090,7090,7090,7090,1
20231120,141700,625915180,7060,7060,7060,7060,0
20231120,141600,625915180,7060,7060,7060,7060,0
20231120,141500,625915180,7060,7090,7100,7060,60
20231120,141400,625490900,7120,7080,7120,7060,524
20231120,141300,621785970,7110,7110,7110,7110,0
20231120,141200,621785970,7110,7110,7110,7110,0
20231120,141100,621785970,7110,7110,7110,7110,300
20231120,141000,619652970,7110,7110,7110,7110,0
20231120,140900,619652970,7110,7110,7110,7110,168
20231120,140800,618458490,7110,7100,7110,7100,288
20231120,140700,616411440,7100,7090,7100,7090,115
20231120,140600,615595050,7090,7090,7090,7090,18
20231120,140500,615467430,7080,7080,7080,7080,1
20231120,140400,615460350,7080,7080,7080,7080,123
20231120,140300,614589510,7080,7080,7080,7080,0
20231120,140200,614589510,7080,7080,7100,7080,3028
20231120,140100,593104440,7090,7080,7090,7080,509
20231120,140000,589497530,7080,7080,7080,7080,500
20231120,135900,585957530,7070,7070,7070,7070,0
20231120,135800,585957530,7070,7070,7070,7070,56
20231120,135700,585561610,7090,7080,7090,7080,549
20231120,135600,581674220,7070,7060,7070,7060,1123
20231120,135500,573744630,7050,7050,7050,7050,1
20231120,135400,573737580,7040,7040,7040,7040,2
20231120,135300,573723500,7070,7070,7070,7070,0
20231120,135200,573723500,7070,7020,7070,7020,1858
20231120,135100,560630000,7020,7020,7020,7020,0
20231120,135000,560630000,7020,7020,7020,7020,1
20231120,134900,560622980,7010,7010,7010,7010,0
20231120,134800,560622980,7010,7010,7010,7010,0
20231120,134700,560622980,7010,7010,7010,7010,4
20231120,134600,560594940,7030,7030,7030,7030,0
20231120,134500,560594940,7030,7030,7030,7030,0
20231120,134400,560594940,7030,7030,7030,7030,0
20231120,134300,560594940,7030,7030,7030,7030,0
20231120,134200,560594940,7030,7030,7030,7030,1
20231120,134100,560587910,7030,7030,7030,7030,0
20231120,134000,560587910,7030,7030,7030,7030,20
20231120,133900,560447310,7030,7030,7030,7030,0
20231120,133800,560447310,7030,7020,7030,7020,500
20231120,133700,556934900,6990,6990,6990,6990,0
20231120,133600,556934900,6990,6990,6990,6990,25
20231120,133500,556760150,6990,7010,7010,6990,1232
20231120,133400,548141680,7040,7040,7040,7040,0
20231120,133300,548141680,7040,7040,7040,7040,0
20231120,133200,548141680,7040,7040,7040,7040,4
20231120,133100,548113520,7040,7040,7040,7040,0
20231120,133000,548113520,7040,7040,7040,7040,0
20231120,132900,548113520,7040,7040,7040,7040,28
20231120,132800,547916400,7040,7030,7040,7030,2
20231120,132700,547902330,7010,7010,7010,7010,0
20231120,132600,547902330,7010,7010,7010,7010,0
20231120,132500,547902330,7010,7010,7010,7010,0
20231120,132400,547902330,7010,7010,7010,7010,0
20231120,132300,547902330,7010,7010,7010,7010,50
20231120,132200,547551830,7030,7030,7030,7030,0
20231120,132100,547551830,7030,7030,7030,7030,0
20231120,132000,547551830,7030,7030,7030,7030,0
20231120,131900,547551830,7030,7030,7030,7030,0
20231120,131800,547551830,7030,7010,7030,7010,271
20231120,131700,545652100,7030,7030,7030,7030,10
20231120,131600,545581800,7040,7040,7040,7040,0
20231120,131500,545581800,7040,7040,7040,7040,0
20231120,131400,545581800,7040,7040,7040,7040,0
20231120,131300,545581800,7040,7040,7040,7040,30
20231120,131200,545370600,7040,7030,7040,7030,7
20231120,131100,545321380,7010,7010,7010,7010,2
20231120,131000,545307360,7040,7040,7040,7040,0
20231120,130900,545307360,7040,7030,7040,7030,105
20231120,130800,544569200,7030,7020,7030,7020,95
20231120,130700,543902290,7010,7010,7010,7010,0
20231120,130600,543902290,7010,7010,7010,7010,0
20231120,130500,543902290,7010,7010,7010,7010,0
20231120,130400,543902290,7010,7010,7010,7010,111
20231120,130300,543124180,7020,7020,7020,7020,0
20231120,130200,543124180,7020,7020,7020,7020,0
20231120,130100,543124180,7020,7020,7020,7020,0
20231120,130000,543124180,7020,7020,7020,7020,0
20231120,125900,543124180,7020,7020,7020,7020,0
20231120,125800,543124180,7020,7020,7020,7020,6
20231120,125700,543082060,7020,7020,7020,7020,0
20231120,125600,543082060,7020,7020,7020,7020,0
20231120,125500,543082060,7020,7020,7020,7020,0
20231120,125400,543082060,7020,7020,7020,7020,10
20231120,125300,543011860,7040,7040,7040,7040,0
20231120,125200,543011860,7040,7040,7040,7040,53
20231120,125100,542638740,7040,7030,7040,7030,257
20231120,125000,540830640,7030,7030,7030,7030,0
20231120,124900,540830640,7030,7030,7030,7030,0
20231120,124800,540830640,7030,7030,7030,7030,2
20231120,124700,540816580,7040,7040,7040,7040,0
20231120,124600,540816580,7040,7040,7040,7040,0
20231120,124500,540816580,7040,7040,7040,7040,0
20231120,124400,540816580,7040,7030,7040,7030,9
20231120,124300,540753300,7040,7030,7040,7030,152
20231120,124200,539684730,7030,7030,7030,7030,0
20231120,124100,539684730,7030,7020,7030,7020,10
20231120,124000,539614480,7030,7030,7030,7030,0
20231120,123900,539614480,7030,7030,7030,7030,0
20231120,123800,539614480,7030,7030,7030,7030,0
20231120,123700,539614480,7030,7030,7030,7030,1
20231120,123600,539607450,7000,7000,7000,7000,1156
20231120,123500,531515450,7000,7000,7000,7000,0
20231120,123400,531515450,7000,7000,7000,7000,45
20231120,123300,531200450,7020,7020,7020,7020,0
20231120,123200,531200450,7020,7020,7020,7020,0
20231120,123100,531200450,7020,7020,7020,7020,0
20231120,123000,531200450,7020,7020,7020,7020,0
20231120,122900,531200450,7020,7020,7020,7020,9
20231120,122800,531137270,7010,7000,7010,7000,529
20231120,122700,527429980,7000,7000,7000,7000,130
20231120,122600,526519980,7000,7000,7000,7000,0
20231120,122500,526519980,7000,7000,7000,7000,0
20231120,122400,526519980,7000,7000,7000,7000,0
20231120,122300,526519980,7000,7000,7000,7000,0
20231120,122200,526519980,7000,7000,7000,7000,0
20231120,122100,526519980,7000,7000,7000,7000,50
20231120,122000,526169980,7010,7010,7010,7010,0
20231120,121900,526169980,7010,7010,7010,7010,6
20231120,121800,526127920,7020,7020,7020,7020,0
20231120,121700,526127920,7020,7020,7020,7020,0
20231120,121600,526127920,7020,7020,7020,7020,0
20231120,121500,526127920,7020,7020,7020,7020,7
20231120,121400,526078780,7020,7020,7020,7020,12
20231120,121300,525994540,7030,7030,7030,7030,0
20231120,121200,525994540,7030,7030,7030,7030,0
20231120,121100,525994540,7030,7010,7030,7010,17
20231120,121000,525875220,7020,7010,7020,7010,7
20231120,120900,525826140,7010,7000,7020,7000,796
20231120,120800,520254010,7000,7000,7000,7000,0
20231120,120700,520254010,7000,7000,7000,7000,0
20231120,120600,520254010,7000,7000,7000,7000,0
20231120,120500,520254010,7000,7000,7000,7000,0
20231120,120400,520254010,7000,7000,7000,7000,500
20231120,120300,516754010,6970,6970,6970,6970,0
20231120,120200,516754010,6970,6970,6970,6970,0
20231120,120100,516754010,6970,6980,6980,6970,250
20231120,120000,515011010,6970,6990,6990,6970,500
20231120,115900,511521250,7000,7000,7000,7000,0
20231120,115800,511521250,7000,7000,7000,7000,0
20231120,115700,511521250,7000,7000,7000,7000,0
20231120,115600,511521250,7000,7000,7000,7000,6
20231120,115500,511479250,7000,7000,7000,7000,100
20231120,115400,510779250,6990,6990,6990,6990,0
20231120,115300,510779250,6990,6990,6990,6990,0
20231120,115200,510779250,6990,6990,6990,6990,334
20231120,115100,508444590,6990,6990,6990,6990,173
20231120,115000,507235320,6990,6990,6990,6990,0
20231120,114900,507235320,6990,6990,6990,6990,114
20231120,114800,506438460,6990,6990,6990,6990,0
20231120,114700,506438460,6990,6990,6990,6990,0
20231120,114600,506438460,6990,6990,6990,6990,100
20231120,114500,505739460,7000,7000,7000,7000,0
20231120,114400,505739460,7000,7000,7000,7000,0
20231120,114300,505739460,7000,7000,7000,7000,0
20231120,114200,505739460,7000,7000,7000,7000,93
20231120,114100,505088460,7000,7000,7000,7000,0
20231120,114000,505088460,7000,7000,7000,7000,0
20231120,113900,505088460,7000,7000,7000,7000,125
20231120,113800,504213460,7030,7030,7030,7030,0
20231120,113700,504213460,7030,7030,7030,7030,0
20231120,113600,504213460,7030,7030,7030,7030,0
20231120,113500,504213460,7030,7030,7030,7030,0
20231120,113400,504213460,7030,7030,7030,7030,0
20231120,113300,504213460,7030,7030,7030,7030,0
20231120,113200,504213460,7030,7030,7030,7030,0
20231120,113100,504213460,7030,7030,7030,7030,1
20231120,113000,504206430,7030,7000,7030,7000,1049
20231120,112900,496862060,7010,7030,7030,7010,226
20231120,112800,495277160,7040,7030,7040,7020,158
20231120,112700,494166460,7050,7050,7050,7050,0
20231120,112600,494166460,7050,7050,7050,7050,0
20231120,112500,494166460,7050,7050,7050,7050,0
20231120,112400,494166460,7050,7050,7050,7050,0
20231120,112300,494166460,7050,7050,7050,7050,0
20231120,112200,494166460,7050,7050,7050,7050,0
20231120,112100,494166460,7050,7050,7050,7050,0
20231120,112000,494166460,7050,7050,7050,7050,0
20231120,111900,494166460,7050,7050,7050,7050,0
20231120,111800,494166460,7050,7050,7050,7050,1
20231120,111700,494159410,7060,7060,7060,7060,0
20231120,111600,494159410,7060,7060,7060,7060,0
20231120,111500,494159410,7060,7040,7060,7040,72
20231120,111400,493651860,7050,7050,7050,7040,11
20231120,111300,493574380,7060,7060,7060,7060,0
20231120,111200,493574380,7060,7060,7060,7060,1
20231120,111100,493567320,7030,7030,7030,7030,0
20231120,111000,493567320,7030,7030,7030,7030,0
20231120,110900,493567320,7030,7030,7030,7030,0
20231120,110800,493567320,7030,7030,7030,7030,31
20231120,110700,493349390,7060,7060,7060,7060,0
20231120,110600,493349390,7060,7060,7060,7060,0
20231120,110500,493349390,7060,7060,7060,7060,150
20231120,110400,492290390,7060,7060,7060,7060,1
20231120,110300,492283330,7030,7030,7030,7030,240
20231120,110200,490596130,7080,7080,7080,7080,0
20231120,110100,490596130,7080,7070,7080,7070,3
20231120,110000,490574910,7060,7060,7060,7060,0
20231120,105900,490574910,7060,7060,7060,7060,211
20231120,105800,489085250,7030,7030,7030,7030,134
20231120,105700,488143230,7030,7030,7030,7030,0
20231120,105600,488143230,7030,7030,7030,7030,7
20231120,105500,488094020,7030,7030,7030,7030,123
20231120,105400,487229330,7000,7060,7060,7000,341
20231120,105300,484825700,7090,7090,7090,7090,0
20231120,105200,484825700,7090,7090,7090,7090,1
20231120,105100,484818610,7090,7080,7090,7060,89
20231120,105000,484189560,7070,7070,7070,7070,0
20231120,104900,484189560,7070,7070,7070,7070,309
20231120,104800,482004930,7070,7080,7080,7070,286
20231120,104700,479982890,7080,7110,7120,7080,17
20231120,104600,479862300,7140,7140,7140,7140,0
20231120,104500,479862300,7140,7100,7140,7080,682
20231120,104400,475008580,7110,7140,7150,7110,508
20231120,104300,471391240,7160,7160,7160,7140,355
20231120,104200,468855420,7190,7170,7190,7170,2986
20231120,104100,447433120,7170,7120,7170,7120,1747
20231120,104000,434967810,7130,7110,7130,7110,174
20231120,103900,433729790,7110,7110,7120,7110,17
20231120,103800,433608910,7110,7100,7110,7100,14
20231120,103700,433509460,7110,7120,7120,7110,11
20231120,103600,433431240,7120,7080,7120,7080,916
20231120,103500,426929720,7080,7070,7080,7070,4
20231120,103400,426901430,7060,7060,7060,7060,105
20231120,103300,426160130,7080,7070,7080,7070,500
20231120,103200,422625120,7060,7060,7070,7060,125
20231120,103100,421742610,7060,7060,7060,7060,1
20231120,103000,421735550,7030,7030,7030,7030,0
20231120,102900,421735550,7030,7030,7060,7030,3
20231120,102800,421714430,7010,7030,7030,7010,182
20231120,102700,420437080,7020,7040,7040,7020,157
20231120,102600,419334880,7040,7040,7040,7040,35
20231120,102500,419088480,7070,7070,7070,7070,502
20231120,102400,415539340,7070,7070,7070,7070,504
20231120,102300,411976060,7040,7050,7060,7040,106
20231120,102200,411229160,7040,7030,7040,7030,17
20231120,102100,411109560,7010,7010,7010,7010,300
20231120,102000,409006560,7010,7010,7010,7010,234
20231120,101900,407366220,7020,7020,7020,7020,652
20231120,101800,402789180,7020,7020,7020,7020,5
20231120,101700,402754080,7020,7030,7030,7020,260
20231120,101600,400927990,7030,7030,7030,7030,116
20231120,101500,400112510,7050,7020,7050,7020,110
20231120,101400,399340100,7040,7040,7050,7040,296
20231120,101300,397256170,7040,7040,7040,7010,889
20231120,101200,391004850,7070,7060,7070,7060,54
20231120,101100,390623080,7120,7050,7120,7040,480
20231120,101000,387235650,7050,7070,7120,7040,733
20231120,100900,382058700,7050,7110,7130,7050,878
20231120,100800,375819850,7140,7200,7200,7130,3916
20231120,100700,347654840,7180,7180,7180,7180,0
20231120,100600,347654840,7180,7180,7180,7180,0
20231120,100500,347654840,7180,7120,7180,7080,2163
20231120,100400,332221680,7120,7030,7150,7030,5337
20231120,100300,294387960,7030,7020,7030,7020,510
20231120,100200,290802740,7020,7030,7030,7020,32
20231120,100100,290578010,7010,7020,7020,7010,6
20231120,100000,290535910,7010,7020,7020,7010,100
20231120,095900,289834130,7000,7000,7000,7000,0
20231120,095800,289834130,7000,7020,7020,7000,976
20231120,095700,282999240,7010,7040,7040,7010,387
20231120,095600,280284100,7030,7000,7030,7000,72
20231120,095500,279779610,7050,7060,7060,7040,1541
20231120,095400,268918870,7070,7070,7070,7070,4
20231120,095300,268890590,7070,7070,7070,7050,121
20231120,095200,268037160,7070,7070,7070,7070,0
20231120,095100,268037160,7070,7070,7070,7070,10
20231120,095000,267966460,7080,7080,7080,7080,2
20231120,094900,267952300,7080,7040,7080,7040,2096
20231120,094800,253148950,7040,7030,7040,7030,1843
20231120,094700,240191600,7020,6980,7020,6970,1689
20231120,094600,228380770,7010,7000,7010,7000,357
20231120,094500,225878490,7000,7000,7000,7000,61
20231120,094400,225451490,7000,7000,7000,7000,25
20231120,094300,225276490,7010,7010,7010,7010,3
20231120,094200,225255460,7000,7000,7000,7000,31
20231120,094100,225038460,7010,7010,7010,7010,0
20231120,094000,225038460,7010,7010,7010,7010,24
20231120,093900,224870220,7030,7030,7030,7030,0
20231120,093800,224870220,7030,7030,7030,7030,0
20231120,093700,224870220,7030,7010,7030,7000,461
20231120,093600,221639300,7000,7000,7020,7000,1373
20231120,093500,212015200,7000,6970,7000,6970,61
20231120,093400,211590000,6990,6990,6990,6990,10
20231120,093300,211520100,7000,6950,7000,6950,1605
20231120,093200,200306660,6980,6950,6980,6950,102
20231120,093100,199597730,6950,7000,7000,6950,1528
20231120,093000,188952060,7000,7000,7000,7000,170
20231120,092900,187762060,7000,7000,7000,7000,30
20231120,092800,187552060,7010,7020,7020,7010,14
20231120,092700,187453820,7020,7020,7040,7020,95
20231120,092600,186786050,7010,7010,7010,7010,50
20231120,092500,186435550,7010,7040,7040,6990,751
20231120,092400,181173030,7050,7020,7060,7020,1600
20231120,092300,169912110,7010,6960,7010,6960,2072
20231120,092200,155444330,6970,6950,6970,6950,792
20231120,092100,149935370,6940,6920,6950,6910,1081
20231120,092000,142438440,6910,6870,6910,6870,1798
20231120,091900,130040790,6870,6850,6880,6840,1202
20231120,091800,121790410,6850,6840,6850,6820,84
20231120,091700,121216830,6860,6870,6870,6840,67
20231120,091600,120757500,6870,6840,6880,6840,889
20231120,091500,114662900,6850,6850,6850,6830,163
20231120,091400,113549400,6840,6770,6840,6750,3039
20231120,091300,92904850,6780,6800,6810,6780,219
20231120,091200,91418670,6780,6780,6810,6780,2736
20231120,091100,72835500,6780,6720,6780,6720,860
20231120,091000,67030130,6710,6650,6710,6650,487
20231120,090900,63780930,6650,6600,6650,6590,1163
20231120,090800,56108370,6600,6600,6600,6600,48
20231120,090700,55791570,6650,6620,6650,6600,520
20231120,090600,52352410,6620,6550,6620,6550,2506
20231120,090500,35833150,6560,6500,6560,6500,693
20231120,090400,31300240,6530,6430,6570,6410,786
20231120,090300,26258770,6500,6540,6590,6500,1495
20231120,090200,16451000,6570,6530,6580,6530,1056
20231120,090100,9508670,6580,6540,6590,6250,1219
20231120,090000,1725180,6590,6530,6590,6530,185