KissMeData/088280/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,194400,9324303130,6010,6010,6010,6010,12523
20231120,194300,9324303130,6010,6010,6010,6010,0
20231120,194200,9324303130,6010,6010,6010,6010,0
20231120,194100,9324303130,6010,6010,6010,6010,0
20231120,194000,9324303130,6010,6010,6010,6010,0
20231120,193900,9324303130,6010,6010,6010,6010,0
20231120,193800,9324303130,6010,6010,6010,6010,0
20231120,193700,9324303130,6010,6010,6010,6010,0
20231120,193600,9324303130,6010,6010,6010,6010,0
20231120,193500,9324303130,6010,6010,6010,6010,0
20231120,193400,9324303130,6010,6010,6010,6010,0
20231120,193300,9324303130,6010,6010,6010,6010,0
20231120,193200,9324303130,6010,6010,6010,6010,0
20231120,193100,9324303130,6010,6010,6010,6010,0
20231120,193000,9324303130,6010,6010,6010,6010,0
20231120,192900,9324303130,6010,6010,6010,6010,0
20231120,192800,9324303130,6010,6010,6010,6010,0
20231120,192700,9324303130,6010,6010,6010,6010,0
20231120,192600,9324303130,6010,6010,6010,6010,0
20231120,192500,9324303130,6010,6010,6010,6010,0
20231120,192400,9324303130,6010,6010,6010,6010,0
20231120,192300,9324303130,6010,6010,6010,6010,0
20231120,192200,9324303130,6010,6010,6010,6010,0
20231120,192100,9324303130,6010,6010,6010,6010,0
20231120,192000,9324303130,6010,6010,6010,6010,0
20231120,191900,9324303130,6010,6010,6010,6010,0
20231120,191800,9324303130,6010,6010,6010,6010,0
20231120,191700,9324303130,6010,6010,6010,6010,0
20231120,191600,9324303130,6010,6010,6010,6010,0
20231120,191500,9324303130,6010,6010,6010,6010,0
20231120,191400,9324303130,6010,6010,6010,6010,12523
20231120,191300,9324303130,6010,6010,6010,6010,0
20231120,191200,9324303130,6010,6010,6010,6010,0
20231120,191100,9324303130,6010,6010,6010,6010,0
20231120,191000,9324303130,6010,6010,6010,6010,0
20231120,190900,9324303130,6010,6010,6010,6010,0
20231120,190800,9324303130,6010,6010,6010,6010,0
20231120,190700,9324303130,6010,6010,6010,6010,0
20231120,190600,9324303130,6010,6010,6010,6010,0
20231120,190500,9324303130,6010,6010,6010,6010,0
20231120,190400,9324303130,6010,6010,6010,6010,0
20231120,190300,9324303130,6010,6010,6010,6010,0
20231120,190200,9324303130,6010,6010,6010,6010,0
20231120,190100,9324303130,6010,6010,6010,6010,0
20231120,190000,9324303130,6010,6010,6010,6010,0
20231120,185900,9324303130,6010,6010,6010,6010,0
20231120,185800,9324303130,6010,6010,6010,6010,0
20231120,185700,9324303130,6010,6010,6010,6010,0
20231120,185600,9324303130,6010,6010,6010,6010,0
20231120,185500,9324303130,6010,6010,6010,6010,0
20231120,185400,9324303130,6010,6010,6010,6010,0
20231120,185300,9324303130,6010,6010,6010,6010,0
20231120,185200,9324303130,6010,6010,6010,6010,0
20231120,185100,9324303130,6010,6010,6010,6010,0
20231120,185000,9324303130,6010,6010,6010,6010,0
20231120,184900,9324303130,6010,6010,6010,6010,0
20231120,184800,9324303130,6010,6010,6010,6010,0
20231120,184700,9324303130,6010,6010,6010,6010,0
20231120,184600,9324303130,6010,6010,6010,6010,0
20231120,184500,9324303130,6010,6010,6010,6010,0
20231120,184400,9324303130,6010,6010,6010,6010,12523
20231120,184300,9324303130,6010,6010,6010,6010,0
20231120,184200,9324303130,6010,6010,6010,6010,0
20231120,184100,9324303130,6010,6010,6010,6010,0
20231120,184000,9324303130,6010,6010,6010,6010,0
20231120,183900,9324303130,6010,6010,6010,6010,0
20231120,183800,9324303130,6010,6010,6010,6010,0
20231120,183700,9324303130,6010,6010,6010,6010,0
20231120,183600,9324303130,6010,6010,6010,6010,0
20231120,183500,9324303130,6010,6010,6010,6010,0
20231120,183400,9324303130,6010,6010,6010,6010,0
20231120,183300,9324303130,6010,6010,6010,6010,0
20231120,183200,9324303130,6010,6010,6010,6010,0
20231120,183100,9324303130,6010,6010,6010,6010,0
20231120,183000,9324303130,6010,6010,6010,6010,0
20231120,182900,9324303130,6010,6010,6010,6010,0
20231120,182800,9324303130,6010,6010,6010,6010,0
20231120,182700,9324303130,6010,6010,6010,6010,0
20231120,182600,9324303130,6010,6010,6010,6010,0
20231120,182500,9324303130,6010,6010,6010,6010,0
20231120,182400,9324303130,6010,6010,6010,6010,0
20231120,182300,9324303130,6010,6010,6010,6010,0
20231120,182200,9324303130,6010,6010,6010,6010,0
20231120,182100,9324303130,6010,6010,6010,6010,0
20231120,182000,9324303130,6010,6010,6010,6010,0
20231120,181900,9324303130,6010,6010,6010,6010,0
20231120,181800,9324303130,6010,6010,6010,6010,0
20231120,181700,9324303130,6010,6010,6010,6010,0
20231120,181600,9324303130,6010,6010,6010,6010,0
20231120,181500,9324303130,6010,6010,6010,6010,0
20231120,181400,9324303130,6010,6010,6010,6010,12523
20231120,181300,9324303130,6010,6010,6010,6010,0
20231120,181200,9324303130,6010,6010,6010,6010,0
20231120,181100,9324303130,6010,6010,6010,6010,0
20231120,181000,9324303130,6010,6010,6010,6010,0
20231120,180900,9324303130,6010,6010,6010,6010,0
20231120,180800,9324303130,6010,6010,6010,6010,0
20231120,180700,9324303130,6010,6010,6010,6010,0
20231120,180600,9324303130,6010,6010,6010,6010,0
20231120,180500,9324303130,6010,6010,6010,6010,0
20231120,180400,9324303130,6010,6010,6010,6010,0
20231120,180300,9324303130,6010,6010,6010,6010,0
20231120,180200,9324303130,6010,6010,6010,6010,0
20231120,180100,9324303130,6010,6010,6010,6010,0
20231120,180000,9324303130,6010,6010,6010,6010,0
20231120,175900,9324303130,6010,6010,6010,6010,0
20231120,175800,9324303130,6010,6010,6010,6010,0
20231120,175700,9324303130,6010,6010,6010,6010,0
20231120,175600,9324303130,6010,6010,6010,6010,0
20231120,175500,9324303130,6010,6010,6010,6010,0
20231120,175400,9324303130,6010,6010,6010,6010,0
20231120,175300,9324303130,6010,6010,6010,6010,0
20231120,175200,9324303130,6010,6010,6010,6010,0
20231120,175100,9324303130,6010,6010,6010,6010,0
20231120,175000,9324303130,6010,6010,6010,6010,0
20231120,174900,9324303130,6010,6010,6010,6010,0
20231120,174800,9324303130,6010,6010,6010,6010,0
20231120,174700,9324303130,6010,6010,6010,6010,0
20231120,174600,9324303130,6010,6010,6010,6010,0
20231120,174500,9324303130,6010,6010,6010,6010,0
20231120,174400,9324303130,6010,6010,6010,6010,12523
20231120,174300,9324303130,6010,6010,6010,6010,0
20231120,174200,9324303130,6010,6010,6010,6010,0
20231120,174100,9324303130,6010,6010,6010,6010,0
20231120,174000,9324303130,6010,6010,6010,6010,0
20231120,173900,9324303130,6010,6010,6010,6010,0
20231120,173800,9324303130,6010,6010,6010,6010,0
20231120,173700,9324303130,6010,6010,6010,6010,0
20231120,173600,9324303130,6010,6010,6010,6010,0
20231120,173500,9324303130,6010,6010,6010,6010,0
20231120,173400,9324303130,6010,6010,6010,6010,0
20231120,173300,9324303130,6010,6010,6010,6010,0
20231120,173200,9324303130,6010,6010,6010,6010,0
20231120,173100,9324303130,6010,6010,6010,6010,0
20231120,173000,9324303130,6010,6010,6010,6010,0
20231120,172900,9324303130,6010,6010,6010,6010,0
20231120,172800,9324303130,6010,6010,6010,6010,0
20231120,172700,9324303130,6010,6010,6010,6010,0
20231120,172600,9324303130,6010,6010,6010,6010,0
20231120,172500,9324303130,6010,6010,6010,6010,0
20231120,172400,9324303130,6010,6010,6010,6010,0
20231120,172300,9324303130,6010,6010,6010,6010,0
20231120,172200,9324303130,6010,6010,6010,6010,0
20231120,172100,9324303130,6010,6010,6010,6010,0
20231120,172000,9324303130,6010,6010,6010,6010,0
20231120,171900,9324303130,6010,6010,6010,6010,0
20231120,171800,9324303130,6010,6010,6010,6010,0
20231120,171700,9324303130,6010,6010,6010,6010,0
20231120,171600,9324303130,6010,6010,6010,6010,0
20231120,171500,9324303130,6010,6010,6010,6010,0
20231120,171400,9324303130,6010,6010,6010,6010,12523
20231120,171300,9324303130,6010,6010,6010,6010,0
20231120,171200,9324303130,6010,6010,6010,6010,0
20231120,171100,9324303130,6010,6010,6010,6010,0
20231120,171000,9324303130,6010,6010,6010,6010,0
20231120,170900,9324303130,6010,6010,6010,6010,0
20231120,170800,9324303130,6010,6010,6010,6010,0
20231120,170700,9324303130,6010,6010,6010,6010,0
20231120,170600,9324303130,6010,6010,6010,6010,0
20231120,170500,9324303130,6010,6010,6010,6010,0
20231120,170400,9324303130,6010,6010,6010,6010,0
20231120,170300,9324303130,6010,6010,6010,6010,0
20231120,170200,9324303130,6010,6010,6010,6010,0
20231120,170100,9324303130,6010,6010,6010,6010,0
20231120,170000,9324303130,6010,6010,6010,6010,0
20231120,165900,9324303130,6010,6010,6010,6010,0
20231120,165800,9324303130,6010,6010,6010,6010,0
20231120,165700,9324303130,6010,6010,6010,6010,0
20231120,165600,9324303130,6010,6010,6010,6010,0
20231120,165500,9324303130,6010,6010,6010,6010,0
20231120,165400,9324303130,6010,6010,6010,6010,0
20231120,165300,9324303130,6010,6010,6010,6010,0
20231120,165200,9324303130,6010,6010,6010,6010,0
20231120,165100,9324303130,6010,6010,6010,6010,0
20231120,165000,9324303130,6010,6010,6010,6010,0
20231120,164900,9324303130,6010,6010,6010,6010,0
20231120,164800,9324303130,6010,6010,6010,6010,0
20231120,164700,9324303130,6010,6010,6010,6010,0
20231120,164600,9324303130,6010,6010,6010,6010,0
20231120,164500,9324303130,6010,6010,6010,6010,0
20231120,164400,9324303130,6010,6010,6010,6010,12523
20231120,164300,9324303130,6010,6010,6010,6010,0
20231120,164200,9324303130,6010,6010,6010,6010,0
20231120,164100,9324303130,6010,6010,6010,6010,0
20231120,164000,9324303130,6010,6010,6010,6010,0
20231120,163900,9324303130,6010,6010,6010,6010,0
20231120,163800,9324303130,6010,6010,6010,6010,0
20231120,163700,9324303130,6010,6010,6010,6010,0
20231120,163600,9324303130,6010,6010,6010,6010,0
20231120,163500,9324303130,6010,6010,6010,6010,0
20231120,163400,9324303130,6010,6010,6010,6010,0
20231120,163300,9324303130,6010,6010,6010,6010,0
20231120,163200,9324303130,6010,6010,6010,6010,0
20231120,163100,9324303130,6010,6010,6010,6010,0
20231120,163000,9324303130,6010,6010,6010,6010,0
20231120,162900,9324303130,6010,6010,6010,6010,0
20231120,162800,9324303130,6010,6010,6010,6010,0
20231120,162700,9324303130,6010,6010,6010,6010,0
20231120,162600,9324303130,6010,6010,6010,6010,0
20231120,162500,9324303130,6010,6010,6010,6010,0
20231120,162400,9324303130,6010,6010,6010,6010,0
20231120,162300,9324303130,6010,6010,6010,6010,0
20231120,162200,9324303130,6010,6010,6010,6010,0
20231120,162100,9324303130,6010,6010,6010,6010,0
20231120,162000,9324303130,6010,6010,6010,6010,0
20231120,161900,9324303130,6010,6010,6010,6010,0
20231120,161800,9324303130,6010,6010,6010,6010,0
20231120,161700,9324303130,6010,6010,6010,6010,0
20231120,161600,9324303130,6010,6010,6010,6010,0
20231120,161500,9324303130,6010,6010,6010,6010,0
20231120,161400,9324303130,6010,6010,6010,6010,12523
20231120,161300,9324303130,6010,6010,6010,6010,0
20231120,161200,9324303130,6010,6010,6010,6010,0
20231120,161100,9324303130,6010,6010,6010,6010,0
20231120,161000,9324303130,6010,6010,6010,6010,0
20231120,160900,9324303130,6010,6010,6010,6010,0
20231120,160800,9324303130,6010,6010,6010,6010,0
20231120,160700,9324303130,6010,6010,6010,6010,0
20231120,160600,9324303130,6010,6010,6010,6010,0
20231120,160500,9324303130,6010,6010,6010,6010,0
20231120,160400,9324303130,6010,6010,6010,6010,0
20231120,160300,9324303130,6010,6010,6010,6010,0
20231120,160200,9324303130,6010,6010,6010,6010,0
20231120,160100,9324303130,6010,6010,6010,6010,0
20231120,160000,9324303130,6010,6010,6010,6010,0
20231120,155900,9324303130,6010,6010,6010,6010,0
20231120,155800,9324303130,6010,6010,6010,6010,0
20231120,155700,9324303130,6010,6010,6010,6010,0
20231120,155600,9324303130,6010,6010,6010,6010,0
20231120,155500,9324303130,6010,6010,6010,6010,0
20231120,155400,9324303130,6010,6010,6010,6010,0
20231120,155300,9324303130,6010,6010,6010,6010,0
20231120,155200,9324303130,6010,6010,6010,6010,0
20231120,155100,9324303130,6010,6010,6010,6010,0
20231120,155000,9324303130,6010,6010,6010,6010,0
20231120,154900,9324303130,6010,6010,6010,6010,0
20231120,154800,9324303130,6010,6010,6010,6010,0
20231120,154700,9324303130,6010,6010,6010,6010,0
20231120,154600,9324303130,6010,6010,6010,6010,0
20231120,154500,9324303130,6010,6010,6010,6010,0
20231120,154400,9324303130,6010,6010,6010,6010,12523
20231120,154300,9324303130,6010,6010,6010,6010,0
20231120,154200,9324303130,6010,6010,6010,6010,0
20231120,154100,9324303130,6010,6010,6010,6010,0
20231120,154000,9324303130,6010,6010,6010,6010,0
20231120,153900,9324303130,6010,6010,6010,6010,0
20231120,153800,9324303130,6010,6010,6010,6010,0
20231120,153700,9324303130,6010,6010,6010,6010,0
20231120,153600,9324303130,6010,6010,6010,6010,0
20231120,153500,9324303130,6010,6010,6010,6010,0
20231120,153400,9324303130,6010,6010,6010,6010,0
20231120,153300,9324303130,6010,6010,6010,6010,0
20231120,153200,9324303130,6010,6010,6010,6010,0
20231120,153100,9324303130,6010,6010,6010,6010,0
20231120,153000,9324303130,6010,6010,6010,6010,12523
20231120,152900,9249039900,6060,6060,6060,6060,0
20231120,152800,9249039900,6060,6060,6060,6060,0
20231120,152700,9249039900,6060,6060,6060,6060,0
20231120,152600,9249039900,6060,6060,6060,6060,0
20231120,152500,9249039900,6060,6060,6060,6060,0
20231120,152400,9249039900,6060,6060,6060,6060,0
20231120,152300,9249039900,6060,6060,6060,6060,0
20231120,152200,9249039900,6060,6060,6060,6060,0
20231120,152100,9249039900,6060,6060,6060,6060,0
20231120,152000,9249039900,6060,6060,6060,6060,0
20231120,151900,9249039900,6060,6070,6070,6040,4991
20231120,151800,9218810460,6070,6060,6070,6050,5339
20231120,151700,9186501320,6060,6070,6070,6050,6483
20231120,151600,9147220300,6080,6070,6080,6060,726
20231120,151500,9142818120,6070,6070,6070,6060,1671
20231120,151400,9132677820,6060,6070,6080,6060,1148
20231120,151300,9125711890,6070,6070,6080,6060,1634
20231120,151200,9115805030,6070,6080,6090,6060,1560
20231120,151100,9106333240,6080,6080,6080,6070,3471
20231120,151000,9085253990,6080,6080,6080,6070,3184
20231120,150900,9065895280,6080,6080,6090,6080,2028
20231120,150800,9053565010,6080,6100,6110,6070,6241
20231120,150700,9015621250,6100,6080,6100,6070,1481
20231120,150600,9006610900,6090,6070,6090,6070,622
20231120,150500,9002830390,6070,6080,6080,6050,1179
20231120,150400,8995690070,6050,6080,6090,6050,6070
20231120,150300,8958921820,6080,6110,6110,6070,1252
20231120,150200,8951307420,6110,6090,6110,6090,404
20231120,150100,8948847000,6090,6090,6090,6090,646
20231120,150000,8944912860,6090,6070,6090,6060,2485
20231120,145900,8929829590,6090,6070,6090,6060,2075
20231120,145800,8917237010,6080,6080,6090,6060,2992
20231120,145700,8899095160,6090,6070,6090,6070,1132
20231120,145600,8892214010,6090,6100,6100,6070,2672
20231120,145500,8875988190,6100,6100,6100,6090,1317
20231120,145400,8867966450,6100,6100,6100,6050,15033
20231120,145300,8776809340,6100,6120,6120,6090,3012
20231120,145200,8758441250,6120,6120,6120,6100,1084
20231120,145100,8751822950,6120,6120,6120,6100,1106
20231120,145000,8745065380,6110,6130,6140,6100,2301
20231120,144900,8731005970,6130,6140,6140,6110,2043
20231120,144800,8718506320,6140,6140,6140,6130,340
20231120,144700,8716422050,6140,6130,6140,6130,472
20231120,144600,8713528570,6130,6140,6140,6120,412
20231120,144500,8711006210,6140,6130,6150,6130,1081
20231120,144400,8704369080,6130,6140,6140,6130,957
20231120,144300,8698498260,6150,6130,6150,6130,2138
20231120,144200,8685363990,6130,6120,6130,6100,3384
20231120,144100,8664652000,6120,6120,6120,6100,256
20231120,144000,8663087910,6110,6100,6120,6100,397
20231120,143900,8660662480,6120,6120,6120,6120,545
20231120,143800,8657327080,6110,6090,6120,6070,5735
20231120,143700,8622432070,6100,6120,6120,6090,1550
20231120,143600,8612986500,6100,6120,6120,6100,722
20231120,143500,8608581200,6120,6110,6120,6110,100
20231120,143400,8607969620,6110,6110,6120,6100,1813
20231120,143300,8596892160,6110,6100,6110,6100,2226
20231120,143200,8583313460,6100,6120,6120,6100,217
20231120,143100,8581989470,6120,6110,6120,6090,484
20231120,143000,8579040480,6120,6110,6120,6110,1306
20231120,142900,8571058800,6090,6080,6110,6080,3122
20231120,142800,8552038780,6080,6110,6110,6070,6146
20231120,142700,8514628980,6110,6110,6110,6100,1374
20231120,142600,8506247440,6110,6120,6120,6100,292
20231120,142500,8504464060,6120,6100,6120,6100,946
20231120,142400,8498687370,6100,6100,6110,6100,3468
20231120,142300,8477531750,6100,6120,6120,6100,4346
20231120,142200,8450996700,6120,6110,6120,6110,1310
20231120,142100,8442992270,6110,6110,6120,6100,2378
20231120,142000,8428463510,6110,6120,6120,6110,1544
20231120,141900,8419029350,6110,6110,6130,6110,134
20231120,141800,8418209430,6110,6130,6130,6110,1225
20231120,141700,8410722420,6130,6130,6140,6110,5995
20231120,141600,8374057790,6130,6140,6140,6120,5313
20231120,141500,8341496880,6140,6140,6140,6140,294
20231120,141400,8339691720,6140,6140,6150,6130,1792
20231120,141300,8328696390,6140,6150,6150,6140,1034
20231120,141200,8322345070,6150,6150,6150,6150,542
20231120,141100,8319011770,6150,6160,6160,6150,51
20231120,141000,8318697940,6160,6160,6160,6150,510
20231120,140900,8315559440,6160,6160,6160,6160,797
20231120,140800,8310649920,6160,6170,6170,6160,559
20231120,140700,8307204730,6170,6160,6170,6160,407
20231120,140600,8304697540,6160,6160,6160,6160,2632
20231120,140500,8288484420,6160,6170,6170,6160,1887
20231120,140400,8276855690,6160,6170,6170,6150,2340
20231120,140300,8262439080,6170,6170,6180,6160,3056
20231120,140200,8243575160,6160,6150,6180,6150,2427
20231120,140100,8228607890,6170,6170,6170,6150,147
20231120,140000,8227701620,6170,6140,6170,6140,2179
20231120,135900,8214295580,6140,6140,6150,6140,555
20231120,135800,8210887860,6150,6150,6150,6150,270
20231120,135700,8209227360,6150,6160,6160,6140,696
20231120,135600,8204949980,6160,6160,6160,6150,973
20231120,135500,8198965440,6170,6160,6170,6150,350
20231120,135400,8196807520,6160,6170,6170,6150,834
20231120,135300,8191666630,6170,6150,6170,6150,881
20231120,135200,8186237950,6150,6140,6160,6140,2292
20231120,135100,8172160730,6150,6130,6150,6130,430
20231120,135000,8169519770,6150,6150,6150,6130,1285
20231120,134900,8161641830,6140,6140,6150,6140,1302
20231120,134800,8153636910,6130,6140,6140,6130,804
20231120,134700,8148702190,6140,6130,6140,6130,1022
20231120,134600,8142435990,6130,6140,6140,6130,732
20231120,134500,8137943070,6140,6140,6140,6130,2906
20231120,134400,8120106240,6140,6150,6160,6140,2716
20231120,134300,8103403950,6150,6170,6170,6150,631
20231120,134200,8099516890,6160,6150,6160,6150,1550
20231120,134100,8089974640,6150,6150,6150,6150,205
20231120,134000,8088713890,6150,6140,6170,6140,17248
20231120,133900,7982642170,6150,6170,6170,6140,4512
20231120,133800,7954834030,6170,6190,6190,6160,10562
20231120,133700,7889655280,6180,6180,6200,6160,9953
20231120,133600,7828113160,6170,6140,6180,6140,2754
20231120,133500,7811133390,6130,6120,6140,6120,384
20231120,133400,7808780180,6150,6130,6150,6120,2442
20231120,133300,7793816870,6130,6140,6160,6120,3090
20231120,133200,7774865460,6140,6160,6160,6140,716
20231120,133100,7770465920,6150,6150,6160,6140,630
20231120,133000,7766591730,6150,6150,6150,6150,473
20231120,132900,7763682780,6150,6140,6150,6130,690
20231120,132800,7759444030,6140,6130,6150,6130,311
20231120,132700,7757536250,6130,6150,6150,6120,913
20231120,132600,7751939530,6150,6130,6150,6130,844
20231120,132500,7746749170,6130,6130,6140,6110,2415
20231120,132400,7731950670,6140,6130,6140,6120,718
20231120,132300,7727547670,6130,6150,6150,6130,2074
20231120,132200,7714815690,6140,6150,6160,6140,306
20231120,132100,7712934850,6150,6150,6160,6150,1111
20231120,132000,7706102190,6160,6130,6180,6130,2831
20231120,131900,7688671720,6130,6160,6160,6130,124
20231120,131800,7687907940,6130,6170,6170,6130,1003
20231120,131700,7681734850,6160,6160,6160,6160,115
20231120,131600,7681026450,6160,6150,6200,6140,7818
20231120,131500,7632806730,6150,6150,6150,6140,1120
20231120,131400,7625920600,6140,6120,6140,6120,757
20231120,131300,7621274760,6110,6110,6130,6110,1737
20231120,131200,7610654450,6110,6140,6140,6110,3818
20231120,131100,7587311100,6140,6150,6170,6120,2308
20231120,131000,7573146430,6150,6140,6150,6140,567
20231120,130900,7569664150,6140,6150,6160,6140,978
20231120,130800,7563657370,6150,6150,6160,6150,788
20231120,130700,7558810400,6150,6150,6160,6150,328
20231120,130600,7556791970,6150,6160,6160,6150,189
20231120,130500,7555628370,6130,6140,6180,6130,3200
20231120,130400,7535972730,6140,6170,6170,6140,921
20231120,130300,7530308500,6170,6120,6180,6120,1756
20231120,130200,7519492960,6120,6130,6130,6120,1452
20231120,130100,7510602580,6120,6140,6140,6120,650
20231120,130000,7506621450,6130,6140,6140,6110,319
20231120,125900,7504666390,6130,6100,6140,6090,1765
20231120,125800,7493895950,6090,6130,6130,6090,10343
20231120,125700,7430731260,6130,6140,6150,6120,4007
20231120,125600,7406156670,6150,6160,6170,6150,2954
20231120,125500,7387984510,6170,6130,6170,6130,1276
20231120,125400,7380156210,6140,6170,6170,6130,5590
20231120,125300,7345862140,6170,6180,6190,6170,1145
20231120,125200,7338787980,6190,6170,6190,6140,8388
20231120,125100,7287187470,6180,6170,6180,6160,2479
20231120,125000,7271904450,6180,6170,6180,6150,1800
20231120,124900,7260811100,6170,6140,6180,6140,2009
20231120,124800,7248463450,6170,6210,6210,6130,5767
20231120,124700,7212915570,6210,6190,6210,6190,2515
20231120,124600,7197312020,6200,6180,6200,6160,2916
20231120,124500,7179292200,6180,6160,6180,6130,8621
20231120,124400,7126299970,6160,6170,6170,6150,3422
20231120,124300,7105227790,6160,6180,6180,6150,8869
20231120,124200,7050554650,6180,6210,6220,6180,7418
20231120,124100,7004623030,6220,6170,6220,6170,8471
20231120,124000,6952131310,6170,6220,6220,6140,25519
20231120,123900,6794690460,6230,6250,6250,6200,11974
20231120,123800,6720239460,6240,6210,6260,6160,19962
20231120,123700,6596228610,6230,6310,6340,6190,40244
20231120,123600,6343247940,6300,6340,6400,6260,104977
20231120,123500,5676409250,6350,6300,6360,6270,89187
20231120,123400,5112948680,6290,6100,6330,6100,65659
20231120,123300,4703017100,6110,6080,6110,6080,1987
20231120,123200,4690910600,6090,6080,6090,6080,19
20231120,123100,4690794910,6090,6050,6090,6050,2840
20231120,123000,4673539690,6050,6050,6050,6050,193
20231120,122900,4672372040,6050,6060,6060,6050,1368
20231120,122800,4664092730,6060,6060,6060,6060,1231
20231120,122700,4656632870,6060,6070,6080,6060,419
20231120,122600,4654088400,6070,6060,6070,6060,217
20231120,122500,4652773150,6050,6080,6080,6050,7
20231120,122400,4652730620,6050,6080,6080,6050,1741
20231120,122300,4642160750,6080,6090,6090,6080,12
20231120,122200,4642087690,6090,6080,6100,6080,833
20231120,122100,4637012740,6080,6080,6080,6070,175
20231120,122000,4635949480,6080,6050,6080,6050,797
20231120,121900,4631109360,6030,6030,6030,6030,1147
20231120,121800,4624192950,6030,6030,6030,6020,1049
20231120,121700,4617872950,6030,6040,6040,6030,2807
20231120,121600,4600946660,6030,6040,6040,6030,344
20231120,121500,4598870550,6040,6060,6060,6040,1103
20231120,121400,4592202390,6050,6060,6060,6050,970
20231120,121300,4586325020,6060,6060,6060,6060,742
20231120,121200,4581828500,6060,6080,6080,6060,2057
20231120,121100,4569354720,6070,6070,6070,6070,1606
20231120,121000,4559606300,6070,6090,6090,6070,2626
20231120,120900,4543645520,6080,6090,6100,6080,1703
20231120,120800,4533279220,6090,6120,6130,6090,3454
20231120,120700,4512153070,6130,6130,6140,6100,5077
20231120,120600,4481030330,6130,6130,6140,6120,10623
20231120,120500,4415855400,6120,6080,6130,6080,8684
20231120,120400,4362835660,6080,6080,6090,6080,374
20231120,120300,4360560620,6080,6070,6080,6070,1825
20231120,120200,4349468650,6070,6070,6070,6060,451
20231120,120100,4346731340,6060,6070,6070,6060,1629
20231120,120000,4336853980,6070,6070,6070,6070,236
20231120,115900,4335421460,6070,6070,6080,6070,838
20231120,115800,4330332330,6060,6060,6060,6060,181
20231120,115700,4329235470,6060,6070,6070,6050,715
20231120,115600,4324902830,6070,6070,6080,6070,1905
20231120,115500,4313339470,6070,6050,6070,6050,2886
20231120,115400,4295878300,6050,6030,6050,6030,523
20231120,115300,4292717820,6030,6030,6030,6020,231
20231120,115200,4291327030,6030,6040,6040,6020,1010
20231120,115100,4285235360,6040,6060,6060,6040,2056
20231120,115000,4272789900,6070,6070,6070,6060,651
20231120,114900,4268838380,6070,6060,6080,6060,722
20231120,114800,4264456020,6060,6040,6070,6040,5950
20231120,114700,4228434990,6030,6010,6030,6010,443
20231120,114600,4225765810,6020,6000,6020,6000,1231
20231120,114500,4218379450,6000,6000,6010,6000,482
20231120,114400,4215486900,6000,6000,6010,6000,509
20231120,114300,4212432880,6000,6000,6010,6000,619
20231120,114200,4208718870,6010,6010,6010,6000,710
20231120,114100,4204452650,6010,6000,6010,6000,358
20231120,114000,4202303520,6000,6020,6020,5990,926
20231120,113900,4196752090,6000,6000,6020,6000,601
20231120,113800,4193146070,6020,6020,6020,6000,946
20231120,113700,4187461890,6020,6010,6020,6010,327
20231120,113600,4185496610,6010,6000,6010,6000,235
20231120,113500,4184086380,6000,6010,6010,6000,1251
20231120,113400,4176579330,6010,5990,6020,5980,1931
20231120,113300,4164993800,5990,5980,5990,5970,826
20231120,113200,4160054620,5980,5970,5980,5970,1234
20231120,113100,4152684630,5980,6000,6000,5970,1711
20231120,113000,4142433900,6000,5970,6000,5970,518
20231120,112900,4139333620,5980,5970,5980,5960,1359
20231120,112800,4131222810,5970,5980,5990,5970,1520
20231120,112700,4122141590,5990,6030,6030,5970,5315
20231120,112600,4090269550,6040,6040,6050,6030,1136
20231120,112500,4083406420,6050,6050,6050,6050,86
20231120,112400,4082886120,6050,6050,6050,6050,795
20231120,112300,4078076370,6050,6030,6050,6030,1526
20231120,112200,4068858840,6030,6040,6040,6020,1138
20231120,112100,4061996670,6040,6030,6040,6030,578
20231120,112000,4058510010,6010,6020,6030,6010,280
20231120,111900,4056823120,6020,5970,6020,5970,1336
20231120,111800,4048812830,5970,6000,6000,5960,7763
20231120,111700,4002376240,6010,6000,6020,6000,3739
20231120,111600,3979900340,6010,6020,6020,6010,3273
20231120,111500,3960228920,6020,6040,6040,6000,8082
20231120,111400,3911646720,6040,6020,6050,6020,449
20231120,111300,3908938610,6020,6050,6060,6020,1895
20231120,111200,3897501950,6050,6020,6050,6020,2812
20231120,111100,3880525890,6020,6070,6080,6010,10638
20231120,111000,3816204610,6080,6110,6110,6070,7291
20231120,110900,3771840660,6100,6100,6100,6090,3524
20231120,110800,3750363490,6100,6110,6130,6080,17399
20231120,110700,3644027700,6120,6090,6120,6080,9119
20231120,110600,3588427360,6080,6080,6130,6070,11812
20231120,110500,3516288470,6080,6050,6080,6040,3382
20231120,110400,3495798030,6050,6080,6100,6040,21488
20231120,110300,3365347060,6080,6050,6100,6010,25501
20231120,110200,3210316190,6050,5970,6060,5970,25027
20231120,110100,3059820120,5970,5930,5980,5920,7062
20231120,110000,3017772970,5930,5930,5930,5930,176
20231120,105900,3016729290,5920,5930,5930,5920,1126
20231120,105800,3010062660,5930,5910,5930,5890,870
20231120,105700,3004926400,5910,5930,5930,5910,316
20231120,105600,3003057580,5930,5910,5930,5910,1696
20231120,105500,2993022260,5880,5900,5910,5880,2028
20231120,105400,2981087980,5900,5910,5910,5900,923
20231120,105300,2975641740,5900,5910,5910,5900,1036
20231120,105200,2969527280,5910,5910,5910,5900,288
20231120,105100,2967826870,5910,5920,5920,5910,537
20231120,105000,2964653000,5920,5910,5920,5910,294
20231120,104900,2962915370,5910,5920,5930,5910,2337
20231120,104800,2949089760,5920,5930,5930,5920,378
20231120,104700,2946851440,5930,5930,5930,5920,691
20231120,104600,2942757630,5920,5910,5930,5910,371
20231120,104500,2940561480,5910,5900,5910,5880,3976
20231120,104400,2917105360,5900,5900,5900,5890,514
20231120,104300,2914074930,5890,5900,5910,5890,4640
20231120,104200,2886723030,5910,5910,5910,5910,111
20231120,104100,2886067020,5910,5930,5930,5910,3394
20231120,104000,2865986130,5930,5940,5940,5920,1368
20231120,103900,2857869340,5940,5910,5940,5910,2599
20231120,103800,2842466110,5910,5920,5920,5900,1409
20231120,103700,2834125620,5920,5920,5920,5900,3262
20231120,103600,2814816310,5930,5940,5940,5920,943
20231120,103500,2809219300,5930,5920,5940,5920,2692
20231120,103400,2793255390,5920,5900,5920,5900,3059
20231120,103300,2775160970,5890,5900,5900,5890,1588
20231120,103200,2765794370,5890,5890,5890,5890,1126
20231120,103100,2759162230,5890,5880,5890,5880,279
20231120,103000,2757519350,5890,5880,5890,5880,483
20231120,102900,2754675960,5880,5860,5880,5860,869
20231120,102800,2749569210,5860,5860,5880,5860,35
20231120,102700,2749363490,5860,5870,5870,5860,104
20231120,102600,2748754040,5860,5860,5870,5860,1392
20231120,102500,2740585400,5860,5870,5870,5850,694
20231120,102400,2736519100,5850,5850,5870,5850,1971
20231120,102300,2724988380,5850,5890,5890,5850,1006
20231120,102200,2719078070,5860,5880,5880,5860,3516
20231120,102100,2698465560,5880,5900,5900,5870,1439
20231120,102000,2689999970,5900,5900,5910,5890,787
20231120,101900,2685357230,5910,5910,5920,5900,1050
20231120,101800,2679153490,5910,5920,5920,5910,925
20231120,101700,2673686140,5920,5920,5920,5910,1336
20231120,101600,2665781690,5920,5890,5920,5880,2457
20231120,101500,2651300660,5880,5900,5900,5880,125
20231120,101400,2650565200,5900,5870,5900,5860,2720
20231120,101300,2634576420,5880,5850,5880,5850,439
20231120,101200,2632001280,5860,5860,5870,5860,955
20231120,101100,2626404070,5870,5880,5890,5870,3899
20231120,101000,2603484900,5870,5850,5880,5850,1525
20231120,100900,2594543780,5840,5860,5860,5840,5024
20231120,100800,2565167540,5840,5840,5840,5840,1344
20231120,100700,2557318580,5840,5840,5860,5840,1398
20231120,100600,2549144250,5840,5840,5840,5820,2193
20231120,100500,2536351900,5840,5860,5860,5830,1907
20231120,100400,2525197480,5860,5850,5860,5840,3230
20231120,100300,2506292750,5840,5850,5860,5840,3909
20231120,100200,2483437730,5860,5860,5870,5860,2963
20231120,100100,2466074540,5860,5860,5870,5860,582
20231120,100000,2462663980,5860,5860,5880,5850,3546
20231120,095900,2441892410,5860,5880,5880,5850,3059
20231120,095800,2423960210,5880,5870,5880,5860,2346
20231120,095700,2410191500,5870,5890,5890,5870,4155
20231120,095600,2385788160,5890,5890,5900,5880,1064
20231120,095500,2379526660,5880,5910,5920,5880,2499
20231120,095400,2364799240,5910,5910,5940,5900,11305
20231120,095300,2298032270,5910,5910,5920,5910,1665
20231120,095200,2288191440,5910,5910,5930,5900,3995
20231120,095100,2264581550,5910,5950,5960,5900,8053
20231120,095000,2216803020,5940,5910,5960,5910,6554
20231120,094900,2177921530,5910,5880,5910,5870,7068
20231120,094800,2136330280,5880,5880,5890,5870,3575
20231120,094700,2115328540,5880,5880,5880,5870,852
20231120,094600,2110319750,5880,5870,5880,5860,1970
20231120,094500,2098756900,5870,5890,5890,5860,2562
20231120,094400,2083725720,5890,5890,5890,5890,1037
20231120,094300,2077617790,5890,5890,5900,5880,2209
20231120,094200,2064591900,5880,5880,5890,5860,2009
20231120,094100,2052767270,5880,5870,5880,5860,5066
20231120,094000,2023004390,5880,5890,5900,5880,4143
20231120,093900,1998637560,5890,5890,5890,5860,1106
20231120,093800,1992128490,5890,5900,5900,5880,3084
20231120,093700,1973970670,5910,5890,5910,5880,6853
20231120,093600,1933548740,5880,5860,5880,5850,3021
20231120,093500,1915789800,5870,5850,5870,5830,1806
20231120,093400,1905223780,5830,5820,5850,5810,1782
20231120,093300,1894831510,5830,5860,5860,5820,6358
20231120,093200,1857645420,5860,5840,5860,5830,1582
20231120,093100,1848394520,5840,5850,5850,5820,240
20231120,093000,1846993380,5820,5830,5860,5820,281
20231120,092900,1845357830,5820,5820,5840,5820,11271
20231120,092800,1779682920,5820,5840,5840,5820,2989
20231120,092700,1762269220,5830,5850,5850,5820,5963
20231120,092600,1727490860,5850,5850,5850,5820,6149
20231120,092500,1691648060,5830,5870,5870,5820,13425
20231120,092400,1613314250,5870,5870,5880,5860,4783
20231120,092300,1585237410,5870,5860,5900,5840,11303
20231120,092200,1518881790,5860,5820,5870,5800,9118
20231120,092100,1465596670,5800,5780,5830,5780,5226
20231120,092000,1435320700,5770,5750,5780,5740,6955
20231120,091900,1395304120,5750,5730,5750,5720,6575
20231120,091800,1357633040,5730,5740,5750,5720,5184
20231120,091700,1327927670,5740,5750,5750,5730,9556
20231120,091600,1273050200,5750,5740,5760,5720,12790
20231120,091500,1199694860,5740,5760,5770,5710,26274
20231120,091400,1048821790,5760,5810,5830,5760,17263
20231120,091300,948994990,5820,5840,5840,5810,7636
20231120,091200,904548440,5840,5870,5870,5840,10342
20231120,091100,844020750,5860,5840,5860,5810,10585
20231120,091000,782215130,5850,5890,5900,5790,18623
20231120,090900,673729040,5900,5900,5910,5880,4294
20231120,090800,648438720,5900,5890,5910,5880,4060
20231120,090700,624510680,5880,5900,5910,5880,3567
20231120,090600,603502190,5900,5890,5910,5830,10614
20231120,090500,541091720,5890,5920,5940,5810,27157
20231120,090400,381432820,5920,5960,5960,5920,5003
20231120,090300,351769250,5950,5910,5970,5910,4109
20231120,090200,327319240,5910,5900,5940,5900,9061
20231120,090100,273746250,5910,5870,5930,5860,10736
20231120,090000,210443150,5890,5930,5930,5850,35581