KissMeData/033320/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191400,4459022520,3780,3780,3780,3780,11672
20241120,191300,4459022520,3780,3780,3780,3780,0
20241120,191200,4459022520,3780,3780,3780,3780,0
20241120,191100,4459022520,3780,3780,3780,3780,0
20241120,191000,4459022520,3780,3780,3780,3780,0
20241120,190900,4459022520,3780,3780,3780,3780,0
20241120,190800,4459022520,3780,3780,3780,3780,0
20241120,190700,4459022520,3780,3780,3780,3780,0
20241120,190600,4459022520,3780,3780,3780,3780,0
20241120,190500,4459022520,3780,3780,3780,3780,0
20241120,190400,4459022520,3780,3780,3780,3780,0
20241120,190300,4459022520,3780,3780,3780,3780,0
20241120,190200,4459022520,3780,3780,3780,3780,0
20241120,190100,4459022520,3780,3780,3780,3780,0
20241120,190000,4459022520,3780,3780,3780,3780,0
20241120,185900,4459022520,3780,3780,3780,3780,0
20241120,185800,4459022520,3780,3780,3780,3780,0
20241120,185700,4459022520,3780,3780,3780,3780,0
20241120,185600,4459022520,3780,3780,3780,3780,0
20241120,185500,4459022520,3780,3780,3780,3780,0
20241120,185400,4459022520,3780,3780,3780,3780,0
20241120,185300,4459022520,3780,3780,3780,3780,0
20241120,185200,4459022520,3780,3780,3780,3780,0
20241120,185100,4459022520,3780,3780,3780,3780,0
20241120,185000,4459022520,3780,3780,3780,3780,0
20241120,184900,4459022520,3780,3780,3780,3780,0
20241120,184800,4459022520,3780,3780,3780,3780,0
20241120,184700,4459022520,3780,3780,3780,3780,0
20241120,184600,4459022520,3780,3780,3780,3780,0
20241120,184500,4459022520,3780,3780,3780,3780,0
20241120,184400,4459022520,3780,3780,3780,3780,11672
20241120,184300,4459022520,3780,3780,3780,3780,0
20241120,184200,4459022520,3780,3780,3780,3780,0
20241120,184100,4459022520,3780,3780,3780,3780,0
20241120,184000,4459022520,3780,3780,3780,3780,0
20241120,183900,4459022520,3780,3780,3780,3780,0
20241120,183800,4459022520,3780,3780,3780,3780,0
20241120,183700,4459022520,3780,3780,3780,3780,0
20241120,183600,4459022520,3780,3780,3780,3780,0
20241120,183500,4459022520,3780,3780,3780,3780,0
20241120,183400,4459022520,3780,3780,3780,3780,0
20241120,183300,4459022520,3780,3780,3780,3780,0
20241120,183200,4459022520,3780,3780,3780,3780,0
20241120,183100,4459022520,3780,3780,3780,3780,0
20241120,183000,4459022520,3780,3780,3780,3780,0
20241120,182900,4459022520,3780,3780,3780,3780,0
20241120,182800,4459022520,3780,3780,3780,3780,0
20241120,182700,4459022520,3780,3780,3780,3780,0
20241120,182600,4459022520,3780,3780,3780,3780,0
20241120,182500,4459022520,3780,3780,3780,3780,0
20241120,182400,4459022520,3780,3780,3780,3780,0
20241120,182300,4459022520,3780,3780,3780,3780,0
20241120,182200,4459022520,3780,3780,3780,3780,0
20241120,182100,4459022520,3780,3780,3780,3780,0
20241120,182000,4459022520,3780,3780,3780,3780,0
20241120,181900,4459022520,3780,3780,3780,3780,0
20241120,181800,4459022520,3780,3780,3780,3780,0
20241120,181700,4459022520,3780,3780,3780,3780,0
20241120,181600,4459022520,3780,3780,3780,3780,0
20241120,181500,4459022520,3780,3780,3780,3780,0
20241120,181400,4459022520,3780,3780,3780,3780,11672
20241120,181300,4459022520,3780,3780,3780,3780,0
20241120,181200,4459022520,3780,3780,3780,3780,0
20241120,181100,4459022520,3780,3780,3780,3780,0
20241120,181000,4459022520,3780,3780,3780,3780,0
20241120,180900,4459022520,3780,3780,3780,3780,0
20241120,180800,4459022520,3780,3780,3780,3780,0
20241120,180700,4459022520,3780,3780,3780,3780,0
20241120,180600,4459022520,3780,3780,3780,3780,0
20241120,180500,4459022520,3780,3780,3780,3780,0
20241120,180400,4459022520,3780,3780,3780,3780,0
20241120,180300,4459022520,3780,3780,3780,3780,0
20241120,180200,4459022520,3780,3780,3780,3780,0
20241120,180100,4459022520,3780,3780,3780,3780,0
20241120,180000,4459022520,3780,3780,3780,3780,0
20241120,175900,4459022520,3780,3780,3780,3780,0
20241120,175800,4459022520,3780,3780,3780,3780,0
20241120,175700,4459022520,3780,3780,3780,3780,0
20241120,175600,4459022520,3780,3780,3780,3780,0
20241120,175500,4459022520,3780,3780,3780,3780,0
20241120,175400,4459022520,3780,3780,3780,3780,0
20241120,175300,4459022520,3780,3780,3780,3780,0
20241120,175200,4459022520,3780,3780,3780,3780,0
20241120,175100,4459022520,3780,3780,3780,3780,0
20241120,175000,4459022520,3780,3780,3780,3780,0
20241120,174900,4459022520,3780,3780,3780,3780,0
20241120,174800,4459022520,3780,3780,3780,3780,0
20241120,174700,4459022520,3780,3780,3780,3780,0
20241120,174600,4459022520,3780,3780,3780,3780,0
20241120,174500,4459022520,3780,3780,3780,3780,0
20241120,174400,4459022520,3780,3780,3780,3780,11672
20241120,174300,4459022520,3780,3780,3780,3780,0
20241120,174200,4459022520,3780,3780,3780,3780,0
20241120,174100,4459022520,3780,3780,3780,3780,0
20241120,174000,4459022520,3780,3780,3780,3780,0
20241120,173900,4459022520,3780,3780,3780,3780,0
20241120,173800,4459022520,3780,3780,3780,3780,0
20241120,173700,4459022520,3780,3780,3780,3780,0
20241120,173600,4459022520,3780,3780,3780,3780,0
20241120,173500,4459022520,3780,3780,3780,3780,0
20241120,173400,4459022520,3780,3780,3780,3780,0
20241120,173300,4459022520,3780,3780,3780,3780,0
20241120,173200,4459022520,3780,3780,3780,3780,0
20241120,173100,4459022520,3780,3780,3780,3780,0
20241120,173000,4459022520,3780,3780,3780,3780,0
20241120,172900,4459022520,3780,3780,3780,3780,0
20241120,172800,4459022520,3780,3780,3780,3780,0
20241120,172700,4459022520,3780,3780,3780,3780,0
20241120,172600,4459022520,3780,3780,3780,3780,0
20241120,172500,4459022520,3780,3780,3780,3780,0
20241120,172400,4459022520,3780,3780,3780,3780,0
20241120,172300,4459022520,3780,3780,3780,3780,0
20241120,172200,4459022520,3780,3780,3780,3780,0
20241120,172100,4459022520,3780,3780,3780,3780,0
20241120,172000,4459022520,3780,3780,3780,3780,0
20241120,171900,4459022520,3780,3780,3780,3780,0
20241120,171800,4459022520,3780,3780,3780,3780,0
20241120,171700,4459022520,3780,3780,3780,3780,0
20241120,171600,4459022520,3780,3780,3780,3780,0
20241120,171500,4459022520,3780,3780,3780,3780,0
20241120,171400,4459022520,3780,3780,3780,3780,11672
20241120,171300,4459022520,3780,3780,3780,3780,0
20241120,171200,4459022520,3780,3780,3780,3780,0
20241120,171100,4459022520,3780,3780,3780,3780,0
20241120,171000,4459022520,3780,3780,3780,3780,0
20241120,170900,4459022520,3780,3780,3780,3780,0
20241120,170800,4459022520,3780,3780,3780,3780,0
20241120,170700,4459022520,3780,3780,3780,3780,0
20241120,170600,4459022520,3780,3780,3780,3780,0
20241120,170500,4459022520,3780,3780,3780,3780,0
20241120,170400,4459022520,3780,3780,3780,3780,0
20241120,170300,4459022520,3780,3780,3780,3780,0
20241120,170200,4459022520,3780,3780,3780,3780,0
20241120,170100,4459022520,3780,3780,3780,3780,0
20241120,170000,4459022520,3780,3780,3780,3780,0
20241120,165900,4459022520,3780,3780,3780,3780,0
20241120,165800,4459022520,3780,3780,3780,3780,0
20241120,165700,4459022520,3780,3780,3780,3780,0
20241120,165600,4459022520,3780,3780,3780,3780,0
20241120,165500,4459022520,3780,3780,3780,3780,0
20241120,165400,4459022520,3780,3780,3780,3780,0
20241120,165300,4459022520,3780,3780,3780,3780,0
20241120,165200,4459022520,3780,3780,3780,3780,0
20241120,165100,4459022520,3780,3780,3780,3780,0
20241120,165000,4459022520,3780,3780,3780,3780,0
20241120,164900,4459022520,3780,3780,3780,3780,0
20241120,164800,4459022520,3780,3780,3780,3780,0
20241120,164700,4459022520,3780,3780,3780,3780,0
20241120,164600,4459022520,3780,3780,3780,3780,0
20241120,164500,4459022520,3780,3780,3780,3780,0
20241120,164400,4459022520,3780,3780,3780,3780,11672
20241120,164300,4459022520,3780,3780,3780,3780,0
20241120,164200,4459022520,3780,3780,3780,3780,0
20241120,164100,4459022520,3780,3780,3780,3780,0
20241120,164000,4459022520,3780,3780,3780,3780,0
20241120,163900,4459022520,3780,3780,3780,3780,0
20241120,163800,4459022520,3780,3780,3780,3780,0
20241120,163700,4459022520,3780,3780,3780,3780,0
20241120,163600,4459022520,3780,3780,3780,3780,0
20241120,163500,4459022520,3780,3780,3780,3780,0
20241120,163400,4459022520,3780,3780,3780,3780,0
20241120,163300,4459022520,3780,3780,3780,3780,0
20241120,163200,4459022520,3780,3780,3780,3780,0
20241120,163100,4459022520,3780,3780,3780,3780,0
20241120,163000,4459022520,3780,3780,3780,3780,0
20241120,162900,4459022520,3780,3780,3780,3780,0
20241120,162800,4459022520,3780,3780,3780,3780,0
20241120,162700,4459022520,3780,3780,3780,3780,0
20241120,162600,4459022520,3780,3780,3780,3780,0
20241120,162500,4459022520,3780,3780,3780,3780,0
20241120,162400,4459022520,3780,3780,3780,3780,0
20241120,162300,4459022520,3780,3780,3780,3780,0
20241120,162200,4459022520,3780,3780,3780,3780,0
20241120,162100,4459022520,3780,3780,3780,3780,0
20241120,162000,4459022520,3780,3780,3780,3780,0
20241120,161900,4459022520,3780,3780,3780,3780,0
20241120,161800,4459022520,3780,3780,3780,3780,0
20241120,161700,4459022520,3780,3780,3780,3780,0
20241120,161600,4459022520,3780,3780,3780,3780,0
20241120,161500,4459022520,3780,3780,3780,3780,0
20241120,161400,4459022520,3780,3780,3780,3780,11672
20241120,161300,4459022520,3780,3780,3780,3780,0
20241120,161200,4459022520,3780,3780,3780,3780,0
20241120,161100,4459022520,3780,3780,3780,3780,0
20241120,161000,4459022520,3780,3780,3780,3780,0
20241120,160900,4459022520,3780,3780,3780,3780,0
20241120,160800,4459022520,3780,3780,3780,3780,0
20241120,160700,4459022520,3780,3780,3780,3780,0
20241120,160600,4459022520,3780,3780,3780,3780,0
20241120,160500,4459022520,3780,3780,3780,3780,0
20241120,160400,4459022520,3780,3780,3780,3780,0
20241120,160300,4459022520,3780,3780,3780,3780,0
20241120,160200,4459022520,3780,3780,3780,3780,0
20241120,160100,4459022520,3780,3780,3780,3780,0
20241120,160000,4459022520,3780,3780,3780,3780,0
20241120,155900,4459022520,3780,3780,3780,3780,0
20241120,155800,4459022520,3780,3780,3780,3780,0
20241120,155700,4459022520,3780,3780,3780,3780,0
20241120,155600,4459022520,3780,3780,3780,3780,0
20241120,155500,4459022520,3780,3780,3780,3780,0
20241120,155400,4459022520,3780,3780,3780,3780,0
20241120,155300,4459022520,3780,3780,3780,3780,0
20241120,155200,4459022520,3780,3780,3780,3780,0
20241120,155100,4459022520,3780,3780,3780,3780,0
20241120,155000,4459022520,3780,3780,3780,3780,0
20241120,154900,4459022520,3780,3780,3780,3780,0
20241120,154800,4459022520,3780,3780,3780,3780,0
20241120,154700,4459022520,3780,3780,3780,3780,0
20241120,154600,4459022520,3780,3780,3780,3780,0
20241120,154500,4459022520,3780,3780,3780,3780,0
20241120,154400,4459022520,3780,3780,3780,3780,11672
20241120,154300,4459022520,3780,3780,3780,3780,0
20241120,154200,4459022520,3780,3780,3780,3780,0
20241120,154100,4459022520,3780,3780,3780,3780,0
20241120,154000,4459022520,3780,3780,3780,3780,0
20241120,153900,4459022520,3780,3780,3780,3780,0
20241120,153800,4459022520,3780,3780,3780,3780,0
20241120,153700,4459022520,3780,3780,3780,3780,0
20241120,153600,4459022520,3780,3780,3780,3780,0
20241120,153500,4459022520,3780,3780,3780,3780,0
20241120,153400,4459022520,3780,3780,3780,3780,0
20241120,153300,4459022520,3780,3780,3780,3780,0
20241120,153200,4459022520,3780,3780,3780,3780,0
20241120,153100,4459022520,3780,3780,3780,3780,0
20241120,153000,4459022520,3780,3780,3780,3780,11672
20241120,152900,4414902360,3775,3775,3775,3775,0
20241120,152800,4414902360,3775,3775,3775,3775,0
20241120,152700,4414902360,3775,3775,3775,3775,0
20241120,152600,4414902360,3775,3775,3775,3775,0
20241120,152500,4414902360,3775,3775,3775,3775,0
20241120,152400,4414902360,3775,3775,3775,3775,0
20241120,152300,4414902360,3775,3775,3775,3775,0
20241120,152200,4414902360,3775,3775,3775,3775,0
20241120,152100,4414902360,3775,3775,3775,3775,0
20241120,152000,4414902360,3775,3775,3775,3775,0
20241120,151900,4414902360,3775,3780,3790,3770,5565
20241120,151800,4393900685,3785,3765,3785,3760,6207
20241120,151700,4370483320,3770,3760,3770,3760,714
20241120,151600,4367797690,3765,3765,3770,3765,1537
20241120,151500,4362007365,3765,3770,3785,3765,3753
20241120,151400,4347856220,3770,3790,3790,3770,2524
20241120,151300,4338320475,3790,3780,3790,3760,8348
20241120,151200,4306787535,3780,3775,3780,3770,3034
20241120,151100,4295332760,3785,3760,3785,3760,9392
20241120,151000,4259893590,3755,3755,3760,3755,2125
20241120,150900,4251906470,3755,3755,3755,3755,581
20241120,150800,4249724815,3755,3755,3765,3755,2806
20241120,150700,4239184785,3770,3750,3770,3750,133
20241120,150600,4238684385,3760,3755,3760,3750,1877
20241120,150500,4231639720,3765,3755,3770,3755,2499
20241120,150400,4222235480,3765,3775,3775,3750,9892
20241120,150300,4185080570,3775,3780,3785,3765,2319
20241120,150200,4176319925,3770,3755,3785,3755,14448
20241120,150100,4121893880,3755,3735,3755,3735,7151
20241120,150000,4095091840,3735,3720,3740,3720,436
20241120,145900,4093461590,3740,3720,3740,3720,2437
20241120,145800,4084371590,3720,3720,3725,3720,527
20241120,145700,4082411020,3715,3715,3715,3715,20
20241120,145600,4082336720,3720,3720,3720,3720,10
20241120,145500,4082299520,3710,3710,3710,3710,272
20241120,145400,4081290400,3710,3710,3710,3705,511
20241120,145300,4079397090,3705,3710,3710,3705,1901
20241120,145200,4072347650,3710,3715,3715,3710,25
20241120,145100,4072254815,3715,3715,3715,3710,383
20241120,145000,4070831975,3710,3715,3715,3710,542
20241120,144900,4068818655,3730,3705,3730,3705,13
20241120,144800,4068770455,3705,3710,3710,3705,1748
20241120,144700,4062291010,3710,3730,3730,3710,2558
20241120,144600,4052799550,3715,3715,3720,3715,1315
20241120,144500,4047914275,3715,3715,3720,3715,105
20241120,144400,4047524100,3720,3725,3725,3720,54
20241120,144300,4047323215,3715,3715,3715,3715,10
20241120,144200,4047286065,3715,3715,3715,3715,482
20241120,144100,4045495435,3730,3715,3730,3715,501
20241120,144000,4043634205,3710,3735,3735,3710,6229
20241120,143900,4020493300,3735,3725,3740,3725,683
20241120,143800,4017949050,3740,3740,3740,3740,1
20241120,143700,4017945310,3725,3730,3735,3725,2879
20241120,143600,4007217865,3730,3735,3735,3730,540
20241120,143500,4005201040,3740,3740,3740,3740,166
20241120,143400,4004580200,3745,3745,3745,3740,359
20241120,143300,4003237335,3745,3760,3760,3745,2191
20241120,143200,3995003595,3760,3740,3760,3740,6125
20241120,143100,3972021980,3745,3740,3745,3735,1120
20241120,143000,3967834495,3740,3740,3740,3735,225
20241120,142900,3966993500,3730,3750,3750,3730,237
20241120,142800,3966108105,3750,3740,3750,3740,5226
20241120,142700,3946539465,3740,3735,3740,3735,861
20241120,142600,3943321135,3735,3735,3735,3735,12
20241120,142500,3943276315,3730,3730,3735,3730,1456
20241120,142400,3937844600,3735,3725,3735,3720,479
20241120,142300,3936059065,3725,3725,3725,3720,128
20241120,142200,3935582895,3730,3720,3730,3720,1180
20241120,142100,3931188400,3715,3715,3715,3715,0
20241120,142000,3931188400,3715,3715,3715,3715,37
20241120,141900,3931050945,3725,3715,3725,3715,12
20241120,141800,3931006345,3725,3725,3725,3725,0
20241120,141700,3931006345,3725,3715,3725,3715,1875
20241120,141600,3924036570,3715,3715,3715,3715,0
20241120,141500,3924036570,3715,3715,3715,3715,5
20241120,141400,3924017995,3720,3715,3720,3715,109
20241120,141300,3923613015,3715,3715,3715,3715,155
20241120,141200,3923037190,3725,3725,3725,3725,0
20241120,141100,3923037190,3725,3725,3725,3725,30
20241120,141000,3922925440,3725,3715,3725,3710,114
20241120,140900,3922502455,3725,3725,3725,3725,0
20241120,140800,3922502455,3725,3725,3725,3725,1
20241120,140700,3922498730,3715,3725,3725,3715,3
20241120,140600,3922487565,3725,3725,3725,3725,0
20241120,140500,3922487565,3725,3715,3725,3710,604
20241120,140400,3920246545,3725,3725,3725,3725,0
20241120,140300,3920246545,3725,3725,3725,3725,1320
20241120,140200,3915329545,3725,3720,3725,3715,322
20241120,140100,3914131795,3725,3720,3725,3720,72
20241120,140000,3913863945,3710,3710,3710,3710,1201
20241120,135900,3909408235,3710,3715,3725,3710,4752
20241120,135800,3891732435,3715,3705,3715,3705,2925
20241120,135700,3880871440,3705,3705,3705,3705,1135
20241120,135600,3876666265,3705,3710,3710,3705,87
20241120,135500,3876343675,3710,3710,3710,3710,0
20241120,135400,3876343675,3710,3710,3715,3710,823
20241120,135300,3873288260,3710,3715,3715,3705,975
20241120,135200,3869668985,3710,3695,3710,3695,6327
20241120,135100,3846242525,3690,3690,3695,3690,1231
20241120,135000,3841700130,3690,3690,3690,3685,1825
20241120,134900,3834967775,3695,3690,3695,3690,100
20241120,134800,3834598525,3690,3690,3690,3685,835
20241120,134700,3831517555,3685,3690,3690,3685,16
20241120,134600,3831458585,3690,3690,3690,3690,13
20241120,134500,3831410615,3695,3695,3695,3685,43
20241120,134400,3831252100,3695,3695,3695,3695,2
20241120,134300,3831244710,3680,3680,3680,3680,200
20241120,134200,3830508710,3680,3680,3680,3680,843
20241120,134100,3827406470,3680,3685,3685,3680,850
20241120,134000,3824278435,3695,3690,3695,3690,55
20241120,133900,3824075460,3690,3690,3690,3690,3
20241120,133800,3824064390,3690,3675,3690,3675,201
20241120,133700,3823325700,3675,3680,3680,3675,8699
20241120,133600,3791355410,3675,3680,3680,3675,1254
20241120,133500,3786741790,3695,3695,3695,3695,0
20241120,133400,3786741790,3695,3685,3695,3680,4207
20241120,133300,3771248910,3685,3685,3685,3685,952
20241120,133200,3767740790,3690,3695,3695,3690,1361
20241120,133100,3762716970,3700,3705,3705,3700,200
20241120,133000,3761976710,3710,3710,3710,3710,78
20241120,132900,3761687330,3710,3710,3710,3710,11
20241120,132800,3761646520,3710,3710,3710,3710,294
20241120,132700,3760555780,3710,3715,3715,3710,1342
20241120,132600,3755576050,3710,3705,3710,3705,2
20241120,132500,3755568635,3710,3695,3715,3695,2540
20241120,132400,3746151110,3695,3705,3705,3695,31
20241120,132300,3746036280,3705,3705,3705,3705,0
20241120,132200,3746036280,3705,3695,3705,3690,847
20241120,132100,3742899985,3695,3695,3695,3695,20
20241120,132000,3742826085,3695,3695,3700,3695,1127
20241120,131900,3738659260,3695,3695,3695,3695,20
20241120,131800,3738585360,3700,3685,3700,3685,55
20241120,131700,3738381915,3680,3690,3690,3680,1523
20241120,131600,3732771510,3690,3695,3695,3690,1561
20241120,131500,3727011415,3695,3700,3700,3695,140
20241120,131400,3726493915,3695,3695,3695,3695,412
20241120,131300,3724971575,3690,3690,3690,3690,0
20241120,131200,3724971575,3690,3690,3690,3690,0
20241120,131100,3724971575,3690,3705,3705,3690,990
20241120,131000,3721316750,3705,3700,3705,3690,141
20241120,130900,3720794425,3700,3700,3700,3700,1000
20241120,130800,3717094425,3685,3685,3685,3685,25
20241120,130700,3717002300,3685,3685,3685,3685,0
20241120,130600,3717002300,3685,3700,3700,3685,401
20241120,130500,3715522660,3695,3695,3695,3695,37
20241120,130400,3715385945,3700,3700,3700,3700,198
20241120,130300,3714653345,3685,3685,3685,3685,0
20241120,130200,3714653345,3685,3695,3695,3685,909
20241120,130100,3711296860,3705,3705,3705,3700,409
20241120,130000,3709782470,3710,3705,3710,3705,7
20241120,125900,3709756525,3705,3700,3705,3700,475
20241120,125800,3707998925,3695,3695,3695,3695,1006
20241120,125700,3704281755,3695,3690,3695,3690,1000
20241120,125600,3700587230,3690,3685,3690,3685,32
20241120,125500,3700469285,3675,3685,3685,3675,3019
20241120,125400,3689371465,3685,3685,3695,3685,545
20241120,125300,3687363130,3685,3690,3690,3675,2949
20241120,125200,3676516595,3680,3685,3685,3680,1135
20241120,125100,3672339470,3680,3695,3695,3680,648
20241120,125000,3669954650,3685,3690,3690,3685,648
20241120,124900,3667566670,3690,3690,3690,3690,1221
20241120,124800,3663061180,3695,3700,3700,3695,4801
20241120,124700,3645314965,3710,3710,3710,3710,31
20241120,124600,3645199955,3705,3695,3705,3690,1974
20241120,124500,3637904775,3695,3695,3695,3695,350
20241120,124400,3636611525,3695,3695,3695,3690,1927
20241120,124300,3629492555,3695,3705,3705,3695,1602
20241120,124200,3623565790,3705,3710,3710,3705,1693
20241120,124100,3617285310,3700,3700,3700,3700,2525
20241120,124000,3607942810,3710,3715,3715,3700,2044
20241120,123900,3600364210,3715,3725,3725,3715,114
20241120,123800,3599940500,3720,3720,3720,3720,100
20241120,123700,3599568500,3715,3730,3730,3715,7
20241120,123600,3599542435,3740,3735,3740,3735,978
20241120,123500,3595885210,3735,3730,3735,3720,203
20241120,123400,3595127535,3730,3730,3730,3715,138
20241120,123300,3594613095,3715,3710,3715,3710,59
20241120,123200,3594394195,3710,3710,3710,3710,195
20241120,123100,3593670745,3710,3710,3740,3710,12
20241120,123000,3593626040,3740,3715,3740,3705,1154
20241120,122900,3589349635,3715,3730,3730,3715,6086
20241120,122800,3566695840,3750,3750,3750,3750,0
20241120,122700,3566695840,3750,3750,3750,3750,0
20241120,122600,3566695840,3750,3750,3750,3750,2
20241120,122500,3566688340,3720,3725,3725,3720,1705
20241120,122400,3560345210,3750,3705,3750,3700,3511
20241120,122300,3547314235,3700,3730,3750,3700,5561
20241120,122200,3526690705,3750,3740,3755,3730,6821
20241120,122100,3501139010,3740,3760,3765,3740,2384
20241120,122000,3492183965,3765,3765,3770,3735,8772
20241120,121900,3459145910,3765,3730,3765,3730,4893
20241120,121800,3440787635,3725,3715,3725,3715,759
20241120,121700,3437963800,3715,3710,3715,3705,903
20241120,121600,3434613710,3710,3700,3715,3700,454
20241120,121500,3432929910,3695,3695,3695,3695,0
20241120,121400,3432929910,3695,3710,3710,3695,353
20241120,121300,3431623490,3700,3705,3705,3700,3865
20241120,121200,3417317980,3710,3710,3715,3700,1700
20241120,121100,3411017130,3715,3715,3715,3715,1
20241120,121000,3411013415,3700,3715,3715,3700,465
20241120,120900,3409290455,3720,3720,3720,3720,1
20241120,120800,3409286735,3705,3710,3725,3705,1005
20241120,120700,3405549910,3710,3710,3710,3710,297
20241120,120600,3404448040,3710,3705,3710,3705,225
20241120,120500,3403613790,3695,3695,3695,3690,443
20241120,120400,3401979015,3675,3695,3720,3675,21001
20241120,120300,3324709705,3700,3685,3700,3680,1621
20241120,120200,3318737275,3685,3705,3705,3685,1636
20241120,120100,3312695635,3700,3710,3710,3700,2386
20241120,120000,3303855790,3710,3715,3715,3705,3402
20241120,115900,3291237230,3720,3715,3720,3715,396
20241120,115800,3289764410,3710,3705,3710,3705,166
20241120,115700,3289148555,3710,3710,3715,3705,281
20241120,115600,3288106495,3710,3700,3710,3690,478
20241120,115500,3286338245,3700,3690,3700,3685,153
20241120,115400,3285773805,3680,3695,3695,3680,421
20241120,115300,3284222900,3685,3690,3695,3680,1257
20241120,115200,3279584370,3690,3680,3690,3655,5212
20241120,115100,3260463340,3675,3710,3710,3665,20618
20241120,115000,3184528415,3710,3710,3715,3705,977
20241120,114900,3180904330,3710,3710,3710,3705,1617
20241120,114800,3174909485,3710,3715,3720,3710,2926
20241120,114700,3164041065,3715,3705,3755,3695,4100
20241120,114600,3148797750,3695,3690,3710,3680,6708
20241120,114500,3124045170,3680,3730,3735,3675,33766
20241120,114400,2999103925,3730,3750,3750,3725,5254
20241120,114300,2979484185,3740,3755,3765,3740,6747
20241120,114200,2954173600,3760,3755,3770,3735,5317
20241120,114100,2934229640,3760,3745,3765,3735,6762
20241120,114000,2908844725,3745,3790,3795,3715,43873
20241120,113900,2744060670,3795,3810,3810,3790,7259
20241120,113800,2716506635,3810,3795,3820,3795,2146
20241120,113700,2708347530,3790,3800,3825,3790,13490
20241120,113600,2657026455,3795,3875,3890,3775,43944
20241120,113500,2488933760,3860,3865,3955,3850,71293
20241120,113400,2210393240,3860,3845,3930,3840,49061
20241120,113300,2019421640,3840,3845,3880,3830,27602
20241120,113200,1913133555,3845,4065,4070,3845,132361
20241120,113100,1390669010,4065,3870,4070,3870,125139
20241120,113000,891178870,3870,3865,3870,3865,982
20241120,112900,887381030,3860,3860,3860,3860,45
20241120,112800,887207330,3860,3860,3860,3860,4
20241120,112700,887191890,3860,3855,3860,3855,1527
20241120,112600,881300340,3850,3850,3850,3850,102
20241120,112500,880907640,3850,3850,3850,3850,202
20241120,112400,880129940,3850,3850,3850,3850,197
20241120,112300,879371490,3850,3850,3850,3850,0
20241120,112200,879371490,3850,3840,3850,3840,828
20241120,112100,876191890,3850,3850,3850,3840,1214
20241120,112000,871518065,3855,3840,3860,3840,1076
20241120,111900,867371025,3845,3850,3850,3845,433
20241120,111800,865706120,3850,3855,3860,3850,815
20241120,111700,862565110,3855,3875,3875,3855,1010
20241120,111600,858663250,3875,3875,3875,3875,37
20241120,111500,858519875,3875,3880,3880,3875,17
20241120,111400,858453980,3880,3880,3880,3880,158
20241120,111300,857840940,3880,3885,3885,3880,5
20241120,111200,857821520,3885,3880,3885,3875,558
20241120,111100,855657020,3860,3860,3860,3860,0
20241120,111000,855657020,3860,3860,3860,3860,734
20241120,110900,852823780,3860,3855,3860,3855,477
20241120,110800,850984700,3855,3880,3885,3855,751
20241120,110700,848081980,3885,3890,3890,3880,125
20241120,110600,847596820,3905,3910,3910,3900,2079
20241120,110500,839481855,3910,3900,3915,3900,2131
20241120,110400,831153710,3905,3900,3905,3890,1280
20241120,110300,826158310,3900,3890,3905,3890,625
20241120,110200,823726750,3905,3880,3905,3860,6368
20241120,110100,798934985,3885,3880,3885,3880,1200
20241120,110000,794277485,3880,3870,3880,3870,2186
20241120,105900,785795915,3880,3875,3880,3850,1990
20241120,105800,778077315,3850,3850,3875,3850,56
20241120,105700,777861615,3880,3860,3885,3845,2604
20241120,105600,767755710,3855,3845,3855,3845,2610
20241120,105500,757707555,3830,3845,3845,3830,37
20241120,105400,757565830,3850,3850,3850,3850,0
20241120,105300,757565830,3850,3850,3850,3850,0
20241120,105200,757565830,3850,3850,3850,3850,1
20241120,105100,757561980,3830,3830,3830,3830,101
20241120,105000,757175150,3830,3790,3875,3790,3552
20241120,104900,743503935,3815,3815,3815,3815,0
20241120,104800,743503935,3815,3805,3815,3805,6529
20241120,104700,718607500,3805,3805,3805,3805,0
20241120,104600,718607500,3805,3805,3805,3805,115
20241120,104500,718169925,3800,3800,3800,3800,1000
20241120,104400,714369925,3805,3805,3805,3805,0
20241120,104300,714369925,3805,3805,3805,3805,35
20241120,104200,714236750,3810,3810,3810,3810,0
20241120,104100,714236750,3810,3805,3810,3805,126
20241120,104000,713757190,3810,3775,3810,3770,3561
20241120,103900,700324275,3775,3780,3780,3775,2202
20241120,103800,692005715,3780,3780,3780,3780,3
20241120,103700,691994375,3790,3785,3790,3780,1249
20241120,103600,687270790,3785,3785,3790,3785,73
20241120,103500,686994480,3785,3785,3785,3785,0
20241120,103400,686994480,3785,3785,3785,3785,5
20241120,103300,686975555,3780,3780,3780,3780,1
20241120,103200,686971775,3780,3780,3780,3780,148
20241120,103100,686412335,3780,3780,3780,3780,0
20241120,103000,686412335,3780,3780,3780,3780,132
20241120,102900,685913375,3780,3790,3790,3780,253
20241120,102800,684956035,3790,3790,3790,3790,467
20241120,102700,683186105,3790,3810,3810,3790,2
20241120,102600,683178505,3790,3790,3790,3790,2667
20241120,102500,673070575,3785,3785,3785,3785,50
20241120,102400,672881325,3785,3780,3785,3780,230
20241120,102300,672010780,3780,3775,3780,3775,1625
20241120,102200,665869775,3775,3775,3780,3770,683
20241120,102100,663292785,3775,3775,3775,3775,117
20241120,102000,662851110,3780,3780,3780,3780,1
20241120,101900,662847330,3780,3775,3780,3775,16
20241120,101800,662786895,3775,3780,3780,3770,1779
20241120,101700,656072180,3780,3780,3780,3780,866
20241120,101600,652798700,3780,3780,3780,3780,12
20241120,101500,652753340,3780,3775,3780,3775,511
20241120,101400,650824260,3780,3785,3785,3775,422
20241120,101300,649228255,3785,3785,3785,3780,20
20241120,101200,649152605,3785,3785,3785,3785,3
20241120,101100,649141250,3770,3780,3780,3770,2474
20241120,101000,639803135,3775,3780,3790,3775,1551
20241120,100900,633935475,3775,3780,3780,3775,133
20241120,100800,633433375,3770,3800,3800,3770,8051
20241120,100700,602947170,3795,3790,3800,3790,1551
20241120,100600,597059790,3790,3795,3810,3790,3924
20241120,100500,582172430,3795,3820,3820,3795,10009
20241120,100400,544062155,3840,3840,3840,3840,12
20241120,100300,544016075,3815,3815,3815,3815,238
20241120,100200,543108105,3840,3820,3840,3815,283
20241120,100100,542027760,3845,3830,3850,3820,2655
20241120,100000,531878050,3830,3830,3830,3830,0
20241120,095900,531878050,3830,3830,3830,3830,0
20241120,095800,531878050,3830,3830,3830,3830,14
20241120,095700,531824430,3830,3845,3845,3830,170
20241120,095600,531173270,3830,3830,3830,3830,0
20241120,095500,531173270,3830,3845,3845,3825,427
20241120,095400,529538345,3870,3830,3870,3825,583
20241120,095300,527303355,3830,3835,3835,3830,115
20241120,095200,526862630,3840,3840,3840,3840,351
20241120,095100,525514790,3830,3835,3835,3830,30
20241120,095000,525399880,3830,3850,3850,3830,647
20241120,094900,522916730,3850,3870,3870,3850,227
20241120,094800,522040900,3870,3855,3875,3855,253
20241120,094700,521062580,3855,3850,3855,3850,446
20241120,094600,519343965,3850,3850,3855,3850,274
20241120,094500,518289045,3840,3840,3845,3840,326
20241120,094400,517036205,3840,3835,3840,3835,1097
20241120,094300,512828210,3830,3830,3835,3825,1226
20241120,094200,508132905,3835,3825,3840,3825,370
20241120,094100,506717405,3820,3820,3825,3820,526
20241120,094000,504708060,3825,3845,3845,3825,664
20241120,093900,502167120,3845,3845,3845,3845,1
20241120,093800,502163275,3855,3845,3855,3815,2055
20241120,093700,494303745,3835,3835,3835,3835,461
20241120,093600,492535810,3855,3840,3855,3835,1156
20241120,093500,488102340,3855,3860,3860,3855,5
20241120,093400,488083050,3825,3830,3860,3825,587
20241120,093300,485829330,3830,3830,3835,3830,600
20241120,093200,483531320,3830,3830,3835,3830,184
20241120,093100,482826590,3825,3845,3845,3825,1123
20241120,093000,478518530,3845,3845,3845,3840,821
20241120,092900,475364445,3850,3855,3855,3845,1292
20241120,092800,470393460,3845,3850,3850,3845,2569
20241120,092700,460506820,3855,3870,3875,3855,4126
20241120,092600,444559510,3875,3900,3900,3870,5976
20241120,092500,421364600,3910,3910,3910,3910,34
20241120,092400,421231660,3910,3890,3910,3885,49
20241120,092300,421040590,3885,3890,3890,3885,160
20241120,092200,420418890,3890,3880,3890,3880,70
20241120,092100,420147190,3880,3900,3900,3880,5211
20241120,092000,399842865,3900,3915,3920,3900,4097
20241120,091900,383845230,3920,3955,3955,3920,6873
20241120,091800,356767025,3955,3955,3960,3940,4819
20241120,091700,337724365,3955,3950,3955,3925,10268
20241120,091600,297235570,3950,3910,3970,3890,11567
20241120,091500,251642260,3915,3895,3920,3885,7142
20241120,091400,223651020,3925,3845,3930,3845,14546
20241120,091300,166841770,3865,3850,3865,3840,748
20241120,091200,163956655,3850,3840,3850,3840,114
20241120,091100,163518775,3840,3840,3840,3835,220
20241120,091000,162674230,3840,3850,3850,3840,494
20241120,090900,160775455,3850,3875,3910,3850,7175
20241120,090800,133000205,3875,3825,3875,3820,2476
20241120,090700,123515785,3820,3830,3830,3815,3708
20241120,090600,109340235,3825,3830,3845,3825,1023
20241120,090500,105421290,3830,3835,3835,3830,1030
20241120,090400,101475255,3855,3845,3855,3830,5570
20241120,090300,80051480,3845,3850,3855,3840,3478
20241120,090200,66680615,3850,3850,3850,3845,407
20241120,090100,65113670,3850,3865,3880,3840,5342
20241120,090000,44503150,3875,3925,3930,3845,11413