KissMeData/036620/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191800,2490154710,3735,3735,3735,3735,27059
20231117,191700,2490154710,3735,3735,3735,3735,0
20231117,191600,2490154710,3735,3735,3735,3735,0
20231117,191500,2490154710,3735,3735,3735,3735,0
20231117,191400,2490154710,3735,3735,3735,3735,0
20231117,191300,2490154710,3735,3735,3735,3735,0
20231117,191200,2490154710,3735,3735,3735,3735,0
20231117,191100,2490154710,3735,3735,3735,3735,0
20231117,191000,2490154710,3735,3735,3735,3735,0
20231117,190900,2490154710,3735,3735,3735,3735,0
20231117,190800,2490154710,3735,3735,3735,3735,0
20231117,190700,2490154710,3735,3735,3735,3735,0
20231117,190600,2490154710,3735,3735,3735,3735,0
20231117,190500,2490154710,3735,3735,3735,3735,0
20231117,190400,2490154710,3735,3735,3735,3735,0
20231117,190300,2490154710,3735,3735,3735,3735,0
20231117,190200,2490154710,3735,3735,3735,3735,0
20231117,190100,2490154710,3735,3735,3735,3735,0
20231117,190000,2490154710,3735,3735,3735,3735,0
20231117,185900,2490154710,3735,3735,3735,3735,0
20231117,185800,2490154710,3735,3735,3735,3735,0
20231117,185700,2490154710,3735,3735,3735,3735,0
20231117,185600,2490154710,3735,3735,3735,3735,0
20231117,185500,2490154710,3735,3735,3735,3735,0
20231117,185400,2490154710,3735,3735,3735,3735,0
20231117,185300,2490154710,3735,3735,3735,3735,0
20231117,185200,2490154710,3735,3735,3735,3735,0
20231117,185100,2490154710,3735,3735,3735,3735,0
20231117,185000,2490154710,3735,3735,3735,3735,0
20231117,184900,2490154710,3735,3735,3735,3735,0
20231117,184800,2490154710,3735,3735,3735,3735,27059
20231117,184700,2490154710,3735,3735,3735,3735,0
20231117,184600,2490154710,3735,3735,3735,3735,0
20231117,184500,2490154710,3735,3735,3735,3735,0
20231117,184400,2490154710,3735,3735,3735,3735,0
20231117,184300,2490154710,3735,3735,3735,3735,0
20231117,184200,2490154710,3735,3735,3735,3735,0
20231117,184100,2490154710,3735,3735,3735,3735,0
20231117,184000,2490154710,3735,3735,3735,3735,0
20231117,183900,2490154710,3735,3735,3735,3735,0
20231117,183800,2490154710,3735,3735,3735,3735,0
20231117,183700,2490154710,3735,3735,3735,3735,0
20231117,183600,2490154710,3735,3735,3735,3735,0
20231117,183500,2490154710,3735,3735,3735,3735,0
20231117,183400,2490154710,3735,3735,3735,3735,0
20231117,183300,2490154710,3735,3735,3735,3735,0
20231117,183200,2490154710,3735,3735,3735,3735,0
20231117,183100,2490154710,3735,3735,3735,3735,0
20231117,183000,2490154710,3735,3735,3735,3735,0
20231117,182900,2490154710,3735,3735,3735,3735,0
20231117,182800,2490154710,3735,3735,3735,3735,0
20231117,182700,2490154710,3735,3735,3735,3735,0
20231117,182600,2490154710,3735,3735,3735,3735,0
20231117,182500,2490154710,3735,3735,3735,3735,0
20231117,182400,2490154710,3735,3735,3735,3735,0
20231117,182300,2490154710,3735,3735,3735,3735,0
20231117,182200,2490154710,3735,3735,3735,3735,0
20231117,182100,2490154710,3735,3735,3735,3735,0
20231117,182000,2490154710,3735,3735,3735,3735,0
20231117,181900,2490154710,3735,3735,3735,3735,0
20231117,181800,2490154710,3735,3735,3735,3735,27059
20231117,181700,2490154710,3735,3735,3735,3735,0
20231117,181600,2490154710,3735,3735,3735,3735,0
20231117,181500,2490154710,3735,3735,3735,3735,0
20231117,181400,2490154710,3735,3735,3735,3735,0
20231117,181300,2490154710,3735,3735,3735,3735,0
20231117,181200,2490154710,3735,3735,3735,3735,0
20231117,181100,2490154710,3735,3735,3735,3735,0
20231117,181000,2490154710,3735,3735,3735,3735,0
20231117,180900,2490154710,3735,3735,3735,3735,0
20231117,180800,2490154710,3735,3735,3735,3735,0
20231117,180700,2490154710,3735,3735,3735,3735,0
20231117,180600,2490154710,3735,3735,3735,3735,0
20231117,180500,2490154710,3735,3735,3735,3735,0
20231117,180400,2490154710,3735,3735,3735,3735,0
20231117,180300,2490154710,3735,3735,3735,3735,0
20231117,180200,2490154710,3735,3735,3735,3735,0
20231117,180100,2490154710,3735,3735,3735,3735,0
20231117,180000,2490154710,3735,3735,3735,3735,0
20231117,175900,2490154710,3735,3735,3735,3735,0
20231117,175800,2490154710,3735,3735,3735,3735,0
20231117,175700,2490154710,3735,3735,3735,3735,0
20231117,175600,2490154710,3735,3735,3735,3735,0
20231117,175500,2490154710,3735,3735,3735,3735,0
20231117,175400,2490154710,3735,3735,3735,3735,0
20231117,175300,2490154710,3735,3735,3735,3735,0
20231117,175200,2490154710,3735,3735,3735,3735,0
20231117,175100,2490154710,3735,3735,3735,3735,0
20231117,175000,2490154710,3735,3735,3735,3735,0
20231117,174900,2490154710,3735,3735,3735,3735,0
20231117,174800,2490154710,3735,3735,3735,3735,27059
20231117,174700,2490154710,3735,3735,3735,3735,0
20231117,174600,2490154710,3735,3735,3735,3735,0
20231117,174500,2490154710,3735,3735,3735,3735,0
20231117,174400,2490154710,3735,3735,3735,3735,0
20231117,174300,2490154710,3735,3735,3735,3735,0
20231117,174200,2490154710,3735,3735,3735,3735,0
20231117,174100,2490154710,3735,3735,3735,3735,0
20231117,174000,2490154710,3735,3735,3735,3735,0
20231117,173900,2490154710,3735,3735,3735,3735,0
20231117,173800,2490154710,3735,3735,3735,3735,0
20231117,173700,2490154710,3735,3735,3735,3735,0
20231117,173600,2490154710,3735,3735,3735,3735,0
20231117,173500,2490154710,3735,3735,3735,3735,0
20231117,173400,2490154710,3735,3735,3735,3735,0
20231117,173300,2490154710,3735,3735,3735,3735,0
20231117,173200,2490154710,3735,3735,3735,3735,0
20231117,173100,2490154710,3735,3735,3735,3735,0
20231117,173000,2490154710,3735,3735,3735,3735,0
20231117,172900,2490154710,3735,3735,3735,3735,0
20231117,172800,2490154710,3735,3735,3735,3735,0
20231117,172700,2490154710,3735,3735,3735,3735,0
20231117,172600,2490154710,3735,3735,3735,3735,0
20231117,172500,2490154710,3735,3735,3735,3735,0
20231117,172400,2490154710,3735,3735,3735,3735,0
20231117,172300,2490154710,3735,3735,3735,3735,0
20231117,172200,2490154710,3735,3735,3735,3735,0
20231117,172100,2490154710,3735,3735,3735,3735,0
20231117,172000,2490154710,3735,3735,3735,3735,0
20231117,171900,2490154710,3735,3735,3735,3735,0
20231117,171800,2490154710,3735,3735,3735,3735,27059
20231117,171700,2490154710,3735,3735,3735,3735,0
20231117,171600,2490154710,3735,3735,3735,3735,0
20231117,171500,2490154710,3735,3735,3735,3735,0
20231117,171400,2490154710,3735,3735,3735,3735,0
20231117,171300,2490154710,3735,3735,3735,3735,0
20231117,171200,2490154710,3735,3735,3735,3735,0
20231117,171100,2490154710,3735,3735,3735,3735,0
20231117,171000,2490154710,3735,3735,3735,3735,0
20231117,170900,2490154710,3735,3735,3735,3735,0
20231117,170800,2490154710,3735,3735,3735,3735,0
20231117,170700,2490154710,3735,3735,3735,3735,0
20231117,170600,2490154710,3735,3735,3735,3735,0
20231117,170500,2490154710,3735,3735,3735,3735,0
20231117,170400,2490154710,3735,3735,3735,3735,0
20231117,170300,2490154710,3735,3735,3735,3735,0
20231117,170200,2490154710,3735,3735,3735,3735,0
20231117,170100,2490154710,3735,3735,3735,3735,0
20231117,170000,2490154710,3735,3735,3735,3735,0
20231117,165900,2490154710,3735,3735,3735,3735,0
20231117,165800,2490154710,3735,3735,3735,3735,0
20231117,165700,2490154710,3735,3735,3735,3735,0
20231117,165600,2490154710,3735,3735,3735,3735,0
20231117,165500,2490154710,3735,3735,3735,3735,0
20231117,165400,2490154710,3735,3735,3735,3735,0
20231117,165300,2490154710,3735,3735,3735,3735,0
20231117,165200,2490154710,3735,3735,3735,3735,0
20231117,165100,2490154710,3735,3735,3735,3735,0
20231117,165000,2490154710,3735,3735,3735,3735,0
20231117,164900,2490154710,3735,3735,3735,3735,0
20231117,164800,2490154710,3735,3735,3735,3735,27059
20231117,164700,2490154710,3735,3735,3735,3735,0
20231117,164600,2490154710,3735,3735,3735,3735,0
20231117,164500,2490154710,3735,3735,3735,3735,0
20231117,164400,2490154710,3735,3735,3735,3735,0
20231117,164300,2490154710,3735,3735,3735,3735,0
20231117,164200,2490154710,3735,3735,3735,3735,0
20231117,164100,2490154710,3735,3735,3735,3735,0
20231117,164000,2490154710,3735,3735,3735,3735,0
20231117,163900,2490154710,3735,3735,3735,3735,0
20231117,163800,2490154710,3735,3735,3735,3735,0
20231117,163700,2490154710,3735,3735,3735,3735,0
20231117,163600,2490154710,3735,3735,3735,3735,0
20231117,163500,2490154710,3735,3735,3735,3735,0
20231117,163400,2490154710,3735,3735,3735,3735,0
20231117,163300,2490154710,3735,3735,3735,3735,0
20231117,163200,2490154710,3735,3735,3735,3735,0
20231117,163100,2490154710,3735,3735,3735,3735,0
20231117,163000,2490154710,3735,3735,3735,3735,0
20231117,162900,2490154710,3735,3735,3735,3735,0
20231117,162800,2490154710,3735,3735,3735,3735,0
20231117,162700,2490154710,3735,3735,3735,3735,0
20231117,162600,2490154710,3735,3735,3735,3735,0
20231117,162500,2490154710,3735,3735,3735,3735,0
20231117,162400,2490154710,3735,3735,3735,3735,0
20231117,162300,2490154710,3735,3735,3735,3735,0
20231117,162200,2490154710,3735,3735,3735,3735,0
20231117,162100,2490154710,3735,3735,3735,3735,0
20231117,162000,2490154710,3735,3735,3735,3735,0
20231117,161900,2490154710,3735,3735,3735,3735,0
20231117,161800,2490154710,3735,3735,3735,3735,27059
20231117,161700,2490154710,3735,3735,3735,3735,0
20231117,161600,2490154710,3735,3735,3735,3735,0
20231117,161500,2490154710,3735,3735,3735,3735,0
20231117,161400,2490154710,3735,3735,3735,3735,0
20231117,161300,2490154710,3735,3735,3735,3735,0
20231117,161200,2490154710,3735,3735,3735,3735,0
20231117,161100,2490154710,3735,3735,3735,3735,0
20231117,161000,2490154710,3735,3735,3735,3735,0
20231117,160900,2490154710,3735,3735,3735,3735,0
20231117,160800,2490154710,3735,3735,3735,3735,0
20231117,160700,2490154710,3735,3735,3735,3735,0
20231117,160600,2490154710,3735,3735,3735,3735,0
20231117,160500,2490154710,3735,3735,3735,3735,0
20231117,160400,2490154710,3735,3735,3735,3735,0
20231117,160300,2490154710,3735,3735,3735,3735,0
20231117,160200,2490154710,3735,3735,3735,3735,0
20231117,160100,2490154710,3735,3735,3735,3735,0
20231117,160000,2490154710,3735,3735,3735,3735,0
20231117,155900,2490154710,3735,3735,3735,3735,0
20231117,155800,2490154710,3735,3735,3735,3735,0
20231117,155700,2490154710,3735,3735,3735,3735,0
20231117,155600,2490154710,3735,3735,3735,3735,0
20231117,155500,2490154710,3735,3735,3735,3735,0
20231117,155400,2490154710,3735,3735,3735,3735,0
20231117,155300,2490154710,3735,3735,3735,3735,0
20231117,155200,2490154710,3735,3735,3735,3735,0
20231117,155100,2490154710,3735,3735,3735,3735,0
20231117,155000,2490154710,3735,3735,3735,3735,0
20231117,154900,2490154710,3735,3735,3735,3735,0
20231117,154800,2490154710,3735,3735,3735,3735,27059
20231117,154700,2490154710,3735,3735,3735,3735,0
20231117,154600,2490154710,3735,3735,3735,3735,0
20231117,154500,2490154710,3735,3735,3735,3735,0
20231117,154400,2490154710,3735,3735,3735,3735,0
20231117,154300,2490154710,3735,3735,3735,3735,0
20231117,154200,2490154710,3735,3735,3735,3735,0
20231117,154100,2490154710,3735,3735,3735,3735,0
20231117,154000,2490154710,3735,3735,3735,3735,0
20231117,153900,2490154710,3735,3735,3735,3735,0
20231117,153800,2490154710,3735,3735,3735,3735,0
20231117,153700,2490154710,3735,3735,3735,3735,0
20231117,153600,2490154710,3735,3735,3735,3735,0
20231117,153500,2490154710,3735,3735,3735,3735,0
20231117,153400,2490154710,3735,3735,3735,3735,0
20231117,153300,2490154710,3735,3735,3735,3735,0
20231117,153200,2490154710,3735,3735,3735,3735,0
20231117,153100,2490154710,3735,3735,3735,3735,0
20231117,153000,2490154710,3735,3735,3735,3735,27059
20231117,152900,2389089345,3755,3755,3755,3755,0
20231117,152800,2389089345,3755,3755,3755,3755,0
20231117,152700,2389089345,3755,3755,3755,3755,0
20231117,152600,2389089345,3755,3755,3755,3755,0
20231117,152500,2389089345,3755,3755,3755,3755,0
20231117,152400,2389089345,3755,3755,3755,3755,0
20231117,152300,2389089345,3755,3755,3755,3755,0
20231117,152200,2389089345,3755,3755,3755,3755,0
20231117,152100,2389089345,3755,3755,3755,3755,0
20231117,152000,2389089345,3755,3755,3755,3755,0
20231117,151900,2389089345,3755,3750,3760,3750,4033
20231117,151800,2373945255,3755,3765,3765,3755,1550
20231117,151700,2368123840,3760,3765,3765,3760,882
20231117,151600,2364806850,3765,3760,3765,3760,751
20231117,151500,2361982665,3765,3760,3765,3755,614
20231117,151400,2359674470,3760,3755,3765,3755,286
20231117,151300,2358599390,3755,3760,3765,3755,612
20231117,151200,2356297995,3765,3760,3765,3760,163
20231117,151100,2355684435,3760,3770,3770,3760,1047
20231117,151000,2351745760,3770,3770,3770,3765,108
20231117,150900,2351338705,3770,3780,3780,3770,484
20231117,150800,2349512440,3775,3770,3780,3765,6418
20231117,150700,2325282055,3770,3770,3775,3770,5412
20231117,150600,2304868370,3770,3770,3770,3765,1218
20231117,150500,2300278610,3770,3770,3770,3760,1182
20231117,150400,2295825225,3770,3770,3770,3765,384
20231117,150300,2294378295,3770,3775,3775,3770,616
20231117,150200,2292055400,3775,3775,3775,3770,4137
20231117,150100,2276440540,3775,3765,3775,3765,2341
20231117,150000,2267619430,3765,3760,3770,3760,6151
20231117,145900,2244438420,3760,3755,3760,3755,1251
20231117,145800,2239740380,3755,3760,3760,3750,3239
20231117,145700,2227570810,3760,3760,3760,3760,743
20231117,145600,2224777130,3760,3755,3760,3755,2894
20231117,145500,2213901185,3755,3755,3755,3755,237
20231117,145400,2213011250,3750,3755,3760,3750,832
20231117,145300,2209887260,3755,3745,3755,3740,777
20231117,145200,2206977145,3745,3750,3755,3745,600
20231117,145100,2204727560,3750,3750,3750,3750,574
20231117,145000,2202575060,3745,3745,3750,3745,350
20231117,144900,2201263665,3745,3745,3745,3745,251
20231117,144800,2200323670,3745,3745,3745,3745,480
20231117,144700,2198526070,3740,3745,3745,3740,255
20231117,144600,2197571645,3745,3745,3745,3745,65
20231117,144500,2197328220,3735,3750,3750,3735,1040
20231117,144400,2193436145,3750,3745,3750,3745,632
20231117,144300,2191068425,3750,3740,3750,3740,70
20231117,144200,2190806015,3750,3755,3755,3740,353
20231117,144100,2189484615,3730,3755,3755,3730,10326
20231117,144000,2150854395,3760,3760,3760,3760,244
20231117,143900,2149936955,3765,3755,3765,3755,747
20231117,143800,2147129675,3760,3760,3760,3760,259
20231117,143700,2146155835,3760,3755,3760,3755,1364
20231117,143600,2141033635,3755,3750,3755,3750,442
20231117,143500,2139375820,3750,3750,3750,3750,335
20231117,143400,2138119570,3745,3745,3750,3745,299
20231117,143300,2136999065,3750,3750,3750,3750,546
20231117,143200,2134951565,3750,3750,3750,3750,135
20231117,143100,2134445315,3750,3755,3755,3750,2498
20231117,143000,2125066050,3755,3755,3755,3750,721
20231117,142900,2122361585,3745,3745,3755,3745,161
20231117,142800,2121758030,3745,3760,3760,3745,4547
20231117,142700,2104706960,3760,3755,3765,3750,2258
20231117,142600,2096229815,3755,3755,3755,3755,1287
20231117,142500,2091397130,3765,3770,3770,3755,1200
20231117,142400,2086880810,3770,3770,3770,3770,451
20231117,142300,2085180540,3770,3770,3770,3770,311
20231117,142200,2084008070,3770,3770,3770,3770,233
20231117,142100,2083129660,3770,3770,3770,3770,284
20231117,142000,2082058980,3770,3765,3770,3760,1413
20231117,141900,2076738705,3770,3765,3770,3760,431
20231117,141800,2075115715,3765,3765,3765,3765,278
20231117,141700,2074069045,3765,3765,3765,3760,1776
20231117,141600,2067388325,3775,3770,3775,3765,1345
20231117,141500,2062313575,3770,3770,3770,3770,436
20231117,141400,2060669855,3770,3770,3770,3770,75
20231117,141300,2060387105,3770,3765,3770,3765,279
20231117,141200,2059335475,3770,3770,3770,3765,679
20231117,141100,2056776170,3770,3770,3775,3765,547
20231117,141000,2054714200,3775,3770,3775,3770,204
20231117,140900,2053944395,3775,3770,3775,3770,421
20231117,140800,2052355805,3770,3770,3770,3770,129
20231117,140700,2051869475,3775,3770,3775,3770,157
20231117,140600,2051277560,3775,3765,3775,3760,629
20231117,140500,2048908025,3765,3775,3780,3765,3802
20231117,140400,2034574410,3780,3780,3780,3780,457
20231117,140300,2032846950,3780,3775,3780,3775,325
20231117,140200,2031619775,3775,3775,3780,3775,502
20231117,140100,2029723750,3775,3775,3775,3775,570
20231117,140000,2027572000,3775,3780,3780,3775,2017
20231117,135900,2019955550,3780,3780,3780,3780,164
20231117,135800,2019335630,3780,3775,3780,3775,163
20231117,135700,2018719540,3780,3780,3780,3780,915
20231117,135600,2015260840,3780,3780,3780,3780,330
20231117,135500,2014013440,3780,3775,3780,3775,1351
20231117,135400,2008912515,3780,3780,3785,3780,4875
20231117,135300,1990465735,3780,3770,3780,3770,2812
20231117,135200,1979838475,3770,3770,3770,3770,670
20231117,135100,1977312575,3770,3765,3770,3765,990
20231117,135000,1973581710,3765,3770,3770,3765,1303
20231117,134900,1968675615,3770,3770,3775,3765,1691
20231117,134800,1962301730,3775,3760,3780,3755,3631
20231117,134700,1948626000,3760,3760,3760,3760,242
20231117,134600,1947716080,3760,3760,3760,3760,303
20231117,134500,1946576800,3760,3760,3760,3760,1421
20231117,134400,1941233840,3760,3760,3760,3755,364
20231117,134300,1939865950,3755,3760,3760,3755,195
20231117,134200,1939132900,3755,3760,3760,3755,231
20231117,134100,1938264440,3760,3755,3760,3750,173
20231117,134000,1937614435,3755,3760,3760,3755,1402
20231117,133900,1932349215,3755,3755,3755,3755,1445
20231117,133800,1926923240,3760,3760,3760,3750,239
20231117,133700,1926025070,3760,3755,3760,3755,210
20231117,133600,1925236215,3750,3760,3760,3750,294
20231117,133500,1924132045,3760,3760,3760,3760,1612
20231117,133400,1918070925,3760,3755,3760,3750,2171
20231117,133300,1909918830,3750,3750,3755,3750,479
20231117,133200,1908122565,3750,3750,3750,3750,0
20231117,133100,1908122565,3750,3750,3750,3750,0
20231117,133000,1908122565,3750,3755,3765,3750,1257
20231117,132900,1903402365,3765,3760,3765,3760,161
20231117,132800,1902796810,3745,3750,3765,3745,10621
20231117,132700,1862892060,3750,3745,3750,3745,280
20231117,132600,1861843455,3745,3740,3745,3735,3094
20231117,132500,1850276860,3740,3740,3740,3740,12
20231117,132400,1850231980,3735,3735,3735,3735,400
20231117,132300,1848737980,3735,3735,3735,3735,95
20231117,132200,1848383155,3735,3735,3735,3735,591
20231117,132100,1846175770,3735,3730,3740,3730,704
20231117,132000,1843546645,3735,3740,3740,3735,198
20231117,131900,1842807110,3735,3735,3740,3735,1332
20231117,131800,1837832080,3735,3735,3735,3730,656
20231117,131700,1835381925,3735,3735,3735,3730,343
20231117,131600,1834100840,3735,3735,3735,3735,178
20231117,131500,1833436010,3730,3730,3730,3725,1432
20231117,131400,1828094680,3735,3735,3735,3735,720
20231117,131300,1825405480,3735,3735,3735,3725,2060
20231117,131200,1817719365,3735,3730,3735,3730,258
20231117,131100,1816756965,3730,3730,3730,3730,106
20231117,131000,1816361585,3730,3725,3730,3725,60
20231117,130900,1816138065,3725,3725,3725,3725,404
20231117,130800,1814633165,3725,3725,3725,3715,473
20231117,130700,1812874805,3720,3730,3730,3720,1035
20231117,130600,1809021025,3730,3725,3730,3725,1393
20231117,130500,1803830890,3715,3715,3715,3715,0
20231117,130400,1803830890,3715,3725,3725,3715,2480
20231117,130300,1794605385,3725,3725,3725,3725,380
20231117,130200,1793189885,3725,3725,3725,3725,2
20231117,130100,1793182435,3720,3725,3730,3720,1833
20231117,130000,1786356655,3730,3730,3735,3730,823
20231117,125900,1783286640,3735,3730,3735,3725,154
20231117,125800,1782712335,3730,3730,3730,3730,179
20231117,125700,1782044665,3730,3730,3730,3730,279
20231117,125600,1781003995,3730,3735,3735,3730,19
20231117,125500,1780933095,3730,3730,3735,3730,229
20231117,125400,1780078895,3735,3730,3735,3725,354
20231117,125300,1778757355,3735,3735,3735,3730,119
20231117,125200,1778312980,3730,3730,3735,3730,42
20231117,125100,1778156240,3730,3725,3735,3725,376
20231117,125000,1776753785,3725,3730,3730,3725,2655
20231117,124900,1766858260,3740,3735,3740,3735,368
20231117,124800,1765483770,3740,3740,3740,3740,53
20231117,124700,1765285550,3740,3740,3740,3735,117
20231117,124600,1764848535,3740,3740,3740,3740,1
20231117,124500,1764844795,3735,3725,3740,3725,6652
20231117,124400,1740026010,3730,3725,3730,3725,93
20231117,124300,1739679580,3730,3725,3730,3715,2228
20231117,124200,1731385180,3730,3725,3730,3725,75
20231117,124100,1731105575,3725,3735,3735,3725,1725
20231117,124000,1724665645,3735,3735,3735,3735,168
20231117,123900,1724038165,3735,3730,3735,3730,376
20231117,123800,1722634025,3730,3730,3735,3730,2979
20231117,123700,1711522330,3730,3730,3730,3730,334
20231117,123600,1710276510,3730,3730,3730,3730,62
20231117,123500,1710045250,3730,3725,3730,3725,1388
20231117,123400,1704874945,3725,3725,3725,3725,361
20231117,123300,1703530220,3720,3725,3725,3720,156
20231117,123200,1702949220,3725,3720,3725,3720,15
20231117,123100,1702893350,3725,3725,3725,3725,338
20231117,123000,1701634300,3725,3720,3725,3720,679
20231117,122900,1699107950,3720,3725,3725,3720,1488
20231117,122800,1693567565,3725,3725,3725,3720,792
20231117,122700,1690620145,3725,3725,3725,3720,375
20231117,122600,1689224855,3725,3725,3725,3725,110
20231117,122500,1688815105,3725,3725,3725,3725,240
20231117,122400,1687921105,3725,3725,3725,3725,43
20231117,122300,1687760930,3725,3730,3730,3725,142
20231117,122200,1687231805,3730,3730,3730,3730,404
20231117,122100,1685724885,3730,3735,3735,3730,1058
20231117,122000,1681778325,3735,3735,3735,3735,7
20231117,121900,1681752180,3735,3720,3740,3720,17085
20231117,121800,1617929825,3710,3715,3720,3710,102
20231117,121700,1617550970,3715,3720,3725,3715,1967
20231117,121600,1610243335,3720,3720,3720,3720,235
20231117,121500,1609369135,3720,3725,3725,3720,2499
20231117,121400,1600070880,3725,3725,3725,3725,1
20231117,121300,1600067155,3720,3720,3720,3715,3007
20231117,121200,1588882595,3715,3720,3720,3715,153
20231117,121100,1588313980,3720,3715,3720,3710,1526
20231117,121000,1582644975,3720,3720,3720,3715,1052
20231117,120900,1578734470,3715,3715,3720,3715,155
20231117,120800,1578158430,3715,3715,3715,3715,571
20231117,120700,1576037165,3710,3720,3725,3710,9817
20231117,120600,1539533145,3725,3725,3725,3725,209
20231117,120500,1538754620,3725,3725,3725,3725,537
20231117,120400,1536754295,3725,3730,3730,3725,332
20231117,120300,1535517585,3725,3730,3730,3725,2462
20231117,120200,1526346410,3730,3730,3730,3725,268
20231117,120100,1525346780,3730,3735,3735,3730,388
20231117,120000,1523899535,3730,3735,3740,3725,11143
20231117,115900,1482370985,3740,3740,3740,3735,318
20231117,115800,1481181670,3740,3740,3740,3740,417
20231117,115700,1479622090,3740,3735,3740,3735,54
20231117,115600,1479420190,3735,3745,3745,3735,6579
20231117,115500,1454833210,3750,3750,3750,3750,236
20231117,115400,1453948210,3750,3750,3750,3745,131
20231117,115300,1453457025,3745,3745,3745,3745,0
20231117,115200,1453457025,3745,3745,3750,3745,296
20231117,115100,1452347325,3745,3755,3755,3740,1472
20231117,115000,1446835580,3750,3755,3755,3750,299
20231117,114900,1445713390,3755,3755,3755,3750,387
20231117,114800,1444260455,3755,3755,3755,3750,865
20231117,114700,1441013990,3755,3750,3755,3750,196
20231117,114600,1440278115,3750,3755,3755,3750,2234
20231117,114500,1431899325,3755,3755,3755,3755,67
20231117,114400,1431647740,3755,3755,3755,3755,11
20231117,114300,1431606435,3755,3755,3755,3755,412
20231117,114200,1430059375,3755,3750,3755,3750,342
20231117,114100,1428776100,3750,3750,3750,3745,445
20231117,114000,1427107355,3750,3750,3750,3745,459
20231117,113900,1425386160,3745,3745,3750,3745,403
20231117,113800,1423876870,3745,3740,3745,3740,298
20231117,113700,1422761875,3745,3740,3745,3740,179
20231117,113600,1422092410,3735,3745,3745,3735,52
20231117,113500,1421897895,3730,3745,3745,3730,3586
20231117,113400,1408497175,3750,3750,3750,3745,532
20231117,113300,1406502180,3745,3750,3750,3745,221
20231117,113200,1405673880,3745,3745,3745,3745,372
20231117,113100,1404280740,3745,3745,3745,3745,448
20231117,113000,1402602980,3745,3745,3745,3745,53
20231117,112900,1402404495,3745,3740,3745,3740,264
20231117,112800,1401415920,3735,3730,3735,3725,5249
20231117,112700,1381842640,3735,3750,3750,3735,4402
20231117,112600,1365384370,3750,3740,3750,3740,1606
20231117,112500,1359372235,3745,3750,3750,3745,1872
20231117,112400,1352361125,3750,3755,3755,3750,967
20231117,112300,1348734655,3750,3755,3755,3750,179
20231117,112200,1348063400,3755,3750,3755,3750,366
20231117,112100,1346689320,3755,3760,3760,3755,1944
20231117,112000,1339388755,3760,3760,3760,3760,129
20231117,111900,1338903715,3760,3755,3760,3755,429
20231117,111800,1337292815,3755,3755,3755,3755,136
20231117,111700,1336782135,3755,3755,3755,3755,2304
20231117,111600,1328130615,3755,3755,3755,3750,522
20231117,111500,1326171450,3755,3755,3760,3755,141
20231117,111400,1325641785,3750,3755,3755,3750,544
20231117,111300,1323600765,3760,3755,3760,3755,333
20231117,111200,1322349175,3750,3755,3760,3750,226
20231117,111100,1321501270,3755,3755,3760,3745,4080
20231117,111000,1306193175,3755,3755,3755,3750,715
20231117,110900,1303508370,3750,3760,3760,3750,1698
20231117,110800,1297127845,3760,3760,3760,3760,181
20231117,110700,1296447285,3760,3750,3760,3750,102
20231117,110600,1296064270,3755,3755,3755,3755,547
20231117,110500,1294010285,3755,3760,3760,3755,87
20231117,110400,1293683180,3755,3760,3760,3755,2679
20231117,110300,1283621035,3755,3725,3755,3725,9353
20231117,110200,1248655710,3730,3735,3735,3730,102
20231117,110100,1248275215,3735,3715,3735,3715,4810
20231117,110000,1230370865,3715,3715,3715,3710,1550
20231117,105900,1224620135,3710,3715,3715,3710,1601
20231117,105800,1218680215,3715,3710,3715,3710,1223
20231117,105700,1214141105,3710,3705,3710,3705,359
20231117,105600,1212809365,3705,3720,3720,3705,10594
20231117,105500,1173543315,3715,3715,3720,3715,421
20231117,105400,1171978110,3720,3720,3725,3715,1815
20231117,105300,1165233580,3720,3720,3725,3715,130
20231117,105200,1164750005,3720,3720,3725,3720,432
20231117,105100,1163142960,3725,3730,3730,3720,556
20231117,105000,1161074220,3730,3720,3730,3720,335
20231117,104900,1159826600,3725,3730,3730,3720,1999
20231117,104800,1152381830,3730,3725,3730,3725,71
20231117,104700,1152117080,3725,3725,3725,3725,87
20231117,104600,1151793005,3730,3725,3730,3720,555
20231117,104500,1149725895,3730,3720,3730,3720,2687
20231117,104400,1139722615,3720,3715,3720,3715,3100
20231117,104300,1128203550,3715,3715,3715,3715,361
20231117,104200,1126862435,3710,3715,3715,3710,575
20231117,104100,1124727390,3715,3715,3715,3715,10
20231117,104000,1124690240,3715,3710,3715,3710,682
20231117,103900,1122158370,3710,3715,3715,3710,344
20231117,103800,1120881900,3715,3715,3715,3715,13
20231117,103700,1120833605,3715,3710,3715,3710,318
20231117,103600,1119652485,3710,3715,3715,3710,1228
20231117,103500,1115095910,3705,3715,3715,3705,2677
20231117,103400,1105171950,3715,3715,3715,3710,591
20231117,103300,1102978035,3715,3715,3715,3715,70
20231117,103200,1102717985,3710,3710,3710,3710,191
20231117,103100,1102009375,3710,3705,3710,3705,525
20231117,103000,1100061705,3705,3710,3710,3705,582
20231117,102900,1097904990,3710,3705,3710,3705,113
20231117,102800,1097485820,3710,3710,3710,3710,351
20231117,102700,1096183610,3710,3710,3710,3705,290
20231117,102600,1095108460,3705,3710,3710,3705,372
20231117,102500,1093730015,3710,3700,3710,3700,359
20231117,102400,1092399225,3710,3705,3710,3700,592
20231117,102300,1090205710,3705,3715,3715,3705,7360
20231117,102200,1062931100,3705,3720,3720,3705,12240
20231117,102100,1017489205,3720,3720,3720,3720,435
20231117,102000,1015871005,3720,3720,3720,3715,344
20231117,101900,1014592920,3720,3715,3720,3715,452
20231117,101800,1012911490,3715,3720,3720,3715,400
20231117,101700,1011424355,3715,3720,3720,3715,696
20231117,101600,1008838215,3715,3710,3715,3710,954
20231117,101500,1005297390,3710,3710,3710,3705,2463
20231117,101400,996169660,3715,3715,3720,3710,928
20231117,101300,992724515,3710,3720,3720,3710,4076
20231117,101200,977592000,3720,3720,3720,3720,85
20231117,101100,977275800,3720,3715,3720,3715,667
20231117,101000,974797310,3715,3715,3715,3705,1857
20231117,100900,967907610,3715,3705,3715,3705,366
20231117,100800,966549895,3705,3715,3715,3705,1333
20231117,100700,961607380,3715,3710,3715,3710,281
20231117,100600,960564480,3715,3710,3715,3710,1358
20231117,100500,955526145,3710,3715,3715,3710,1070
20231117,100400,951554595,3715,3720,3720,3710,1267
20231117,100300,946851710,3720,3710,3720,3705,1873
20231117,100200,939900035,3705,3705,3710,3705,1584
20231117,100100,934025830,3705,3725,3730,3705,13913
20231117,100000,882315450,3725,3725,3730,3725,1171
20231117,095900,877952635,3730,3725,3730,3725,2985
20231117,095800,866833490,3725,3725,3730,3720,7259
20231117,095700,839807840,3730,3740,3740,3730,10232
20231117,095600,801633645,3740,3740,3740,3735,135
20231117,095500,801128840,3740,3735,3740,3735,18
20231117,095400,801061545,3735,3740,3740,3735,69
20231117,095300,800803560,3740,3740,3740,3735,171
20231117,095200,800164720,3735,3735,3740,3735,7470
20231117,095100,772258480,3740,3740,3740,3740,154
20231117,095000,771682520,3740,3740,3740,3740,226
20231117,094900,770837280,3740,3745,3745,3740,3026
20231117,094800,759519875,3745,3745,3745,3745,219
20231117,094700,758699720,3745,3745,3745,3745,229
20231117,094600,757842115,3750,3745,3750,3740,904
20231117,094500,754458475,3745,3745,3750,3740,3282
20231117,094400,742169545,3745,3745,3745,3740,2722
20231117,094300,731986795,3740,3740,3740,3735,507
20231117,094200,730091115,3740,3735,3740,3735,180
20231117,094100,729418420,3735,3740,3740,3735,2199
20231117,094000,721203640,3740,3740,3740,3740,57
20231117,093900,720990460,3735,3740,3745,3735,2862
20231117,093800,710293730,3740,3745,3745,3735,7559
20231117,093700,682045070,3745,3750,3750,3745,968
20231117,093600,678419760,3745,3765,3765,3745,2760
20231117,093500,668060640,3765,3770,3770,3760,1776
20231117,093400,661375720,3770,3775,3775,3770,880
20231117,093300,658057650,3775,3770,3775,3765,7544
20231117,093200,629588525,3760,3760,3760,3755,1287
20231117,093100,624752145,3760,3750,3760,3750,204
20231117,093000,623987115,3750,3745,3750,3745,192
20231117,092900,623267625,3745,3735,3750,3735,3034
20231117,092800,611922635,3735,3755,3755,3735,8647
20231117,092700,579550380,3755,3755,3755,3750,830
20231117,092600,576433735,3755,3760,3760,3755,1549
20231117,092500,570617225,3755,3760,3765,3755,2483
20231117,092400,561287995,3760,3760,3765,3760,655
20231117,092300,558825080,3760,3770,3770,3760,2195
20231117,092200,550565405,3765,3775,3775,3765,759
20231117,092100,547705270,3775,3760,3775,3760,1498
20231117,092000,542068555,3760,3775,3780,3760,5492
20231117,091900,521352945,3780,3760,3790,3760,5236
20231117,091800,501578745,3760,3745,3760,3745,758
20231117,091700,498730600,3745,3740,3755,3740,10630
20231117,091600,458937725,3740,3750,3750,3740,1777
20231117,091500,452282510,3755,3755,3760,3750,4237
20231117,091400,436374345,3765,3780,3790,3760,9501
20231117,091300,400566595,3795,3790,3795,3775,6611
20231117,091200,375550945,3790,3815,3815,3790,8151
20231117,091100,344555770,3815,3770,3815,3770,12370
20231117,091000,297720700,3770,3750,3770,3745,1794
20231117,090900,290984145,3750,3750,3755,3745,3590
20231117,090800,277535665,3750,3735,3750,3725,6122
20231117,090700,254720265,3740,3725,3740,3725,6602
20231117,090600,230099365,3730,3740,3745,3730,4311
20231117,090500,213999875,3750,3735,3750,3730,6454
20231117,090400,189825150,3735,3745,3750,3725,13121
20231117,090300,140813850,3750,3765,3770,3750,5386
20231117,090200,120592515,3765,3775,3775,3765,4191
20231117,090100,104783655,3775,3765,3780,3745,13181
20231117,090000,55337225,3765,3800,3810,3760,14525