KissMeData/093370/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,194700,5371794650,11490,11490,11490,11490,16251
20231120,194600,5371794650,11490,11490,11490,11490,0
20231120,194500,5371794650,11490,11490,11490,11490,0
20231120,194400,5371794650,11490,11490,11490,11490,0
20231120,194300,5371794650,11490,11490,11490,11490,0
20231120,194200,5371794650,11490,11490,11490,11490,0
20231120,194100,5371794650,11490,11490,11490,11490,0
20231120,194000,5371794650,11490,11490,11490,11490,0
20231120,193900,5371794650,11490,11490,11490,11490,0
20231120,193800,5371794650,11490,11490,11490,11490,0
20231120,193700,5371794650,11490,11490,11490,11490,0
20231120,193600,5371794650,11490,11490,11490,11490,0
20231120,193500,5371794650,11490,11490,11490,11490,0
20231120,193400,5371794650,11490,11490,11490,11490,0
20231120,193300,5371794650,11490,11490,11490,11490,0
20231120,193200,5371794650,11490,11490,11490,11490,0
20231120,193100,5371794650,11490,11490,11490,11490,0
20231120,193000,5371794650,11490,11490,11490,11490,0
20231120,192900,5371794650,11490,11490,11490,11490,0
20231120,192800,5371794650,11490,11490,11490,11490,0
20231120,192700,5371794650,11490,11490,11490,11490,0
20231120,192600,5371794650,11490,11490,11490,11490,0
20231120,192500,5371794650,11490,11490,11490,11490,0
20231120,192400,5371794650,11490,11490,11490,11490,0
20231120,192300,5371794650,11490,11490,11490,11490,0
20231120,192200,5371794650,11490,11490,11490,11490,0
20231120,192100,5371794650,11490,11490,11490,11490,0
20231120,192000,5371794650,11490,11490,11490,11490,0
20231120,191900,5371794650,11490,11490,11490,11490,0
20231120,191800,5371794650,11490,11490,11490,11490,0
20231120,191700,5371794650,11490,11490,11490,11490,16251
20231120,191600,5371794650,11490,11490,11490,11490,0
20231120,191500,5371794650,11490,11490,11490,11490,0
20231120,191400,5371794650,11490,11490,11490,11490,0
20231120,191300,5371794650,11490,11490,11490,11490,0
20231120,191200,5371794650,11490,11490,11490,11490,0
20231120,191100,5371794650,11490,11490,11490,11490,0
20231120,191000,5371794650,11490,11490,11490,11490,0
20231120,190900,5371794650,11490,11490,11490,11490,0
20231120,190800,5371794650,11490,11490,11490,11490,0
20231120,190700,5371794650,11490,11490,11490,11490,0
20231120,190600,5371794650,11490,11490,11490,11490,0
20231120,190500,5371794650,11490,11490,11490,11490,0
20231120,190400,5371794650,11490,11490,11490,11490,0
20231120,190300,5371794650,11490,11490,11490,11490,0
20231120,190200,5371794650,11490,11490,11490,11490,0
20231120,190100,5371794650,11490,11490,11490,11490,0
20231120,190000,5371794650,11490,11490,11490,11490,0
20231120,185900,5371794650,11490,11490,11490,11490,0
20231120,185800,5371794650,11490,11490,11490,11490,0
20231120,185700,5371794650,11490,11490,11490,11490,0
20231120,185600,5371794650,11490,11490,11490,11490,0
20231120,185500,5371794650,11490,11490,11490,11490,0
20231120,185400,5371794650,11490,11490,11490,11490,0
20231120,185300,5371794650,11490,11490,11490,11490,0
20231120,185200,5371794650,11490,11490,11490,11490,0
20231120,185100,5371794650,11490,11490,11490,11490,0
20231120,185000,5371794650,11490,11490,11490,11490,0
20231120,184900,5371794650,11490,11490,11490,11490,0
20231120,184800,5371794650,11490,11490,11490,11490,0
20231120,184700,5371794650,11490,11490,11490,11490,16251
20231120,184600,5371794650,11490,11490,11490,11490,0
20231120,184500,5371794650,11490,11490,11490,11490,0
20231120,184400,5371794650,11490,11490,11490,11490,0
20231120,184300,5371794650,11490,11490,11490,11490,0
20231120,184200,5371794650,11490,11490,11490,11490,0
20231120,184100,5371794650,11490,11490,11490,11490,0
20231120,184000,5371794650,11490,11490,11490,11490,0
20231120,183900,5371794650,11490,11490,11490,11490,0
20231120,183800,5371794650,11490,11490,11490,11490,0
20231120,183700,5371794650,11490,11490,11490,11490,0
20231120,183600,5371794650,11490,11490,11490,11490,0
20231120,183500,5371794650,11490,11490,11490,11490,0
20231120,183400,5371794650,11490,11490,11490,11490,0
20231120,183300,5371794650,11490,11490,11490,11490,0
20231120,183200,5371794650,11490,11490,11490,11490,0
20231120,183100,5371794650,11490,11490,11490,11490,0
20231120,183000,5371794650,11490,11490,11490,11490,0
20231120,182900,5371794650,11490,11490,11490,11490,0
20231120,182800,5371794650,11490,11490,11490,11490,0
20231120,182700,5371794650,11490,11490,11490,11490,0
20231120,182600,5371794650,11490,11490,11490,11490,0
20231120,182500,5371794650,11490,11490,11490,11490,0
20231120,182400,5371794650,11490,11490,11490,11490,0
20231120,182300,5371794650,11490,11490,11490,11490,0
20231120,182200,5371794650,11490,11490,11490,11490,0
20231120,182100,5371794650,11490,11490,11490,11490,0
20231120,182000,5371794650,11490,11490,11490,11490,0
20231120,181900,5371794650,11490,11490,11490,11490,0
20231120,181800,5371794650,11490,11490,11490,11490,0
20231120,181700,5371794650,11490,11490,11490,11490,16251
20231120,181600,5371794650,11490,11490,11490,11490,0
20231120,181500,5371794650,11490,11490,11490,11490,0
20231120,181400,5371794650,11490,11490,11490,11490,0
20231120,181300,5371794650,11490,11490,11490,11490,0
20231120,181200,5371794650,11490,11490,11490,11490,0
20231120,181100,5371794650,11490,11490,11490,11490,0
20231120,181000,5371794650,11490,11490,11490,11490,0
20231120,180900,5371794650,11490,11490,11490,11490,0
20231120,180800,5371794650,11490,11490,11490,11490,0
20231120,180700,5371794650,11490,11490,11490,11490,0
20231120,180600,5371794650,11490,11490,11490,11490,0
20231120,180500,5371794650,11490,11490,11490,11490,0
20231120,180400,5371794650,11490,11490,11490,11490,0
20231120,180300,5371794650,11490,11490,11490,11490,0
20231120,180200,5371794650,11490,11490,11490,11490,0
20231120,180100,5371794650,11490,11490,11490,11490,0
20231120,180000,5371794650,11490,11490,11490,11490,0
20231120,175900,5371794650,11490,11490,11490,11490,0
20231120,175800,5371794650,11490,11490,11490,11490,0
20231120,175700,5371794650,11490,11490,11490,11490,0
20231120,175600,5371794650,11490,11490,11490,11490,0
20231120,175500,5371794650,11490,11490,11490,11490,0
20231120,175400,5371794650,11490,11490,11490,11490,0
20231120,175300,5371794650,11490,11490,11490,11490,0
20231120,175200,5371794650,11490,11490,11490,11490,0
20231120,175100,5371794650,11490,11490,11490,11490,0
20231120,175000,5371794650,11490,11490,11490,11490,0
20231120,174900,5371794650,11490,11490,11490,11490,0
20231120,174800,5371794650,11490,11490,11490,11490,0
20231120,174700,5371794650,11490,11490,11490,11490,16251
20231120,174600,5371794650,11490,11490,11490,11490,0
20231120,174500,5371794650,11490,11490,11490,11490,0
20231120,174400,5371794650,11490,11490,11490,11490,0
20231120,174300,5371794650,11490,11490,11490,11490,0
20231120,174200,5371794650,11490,11490,11490,11490,0
20231120,174100,5371794650,11490,11490,11490,11490,0
20231120,174000,5371794650,11490,11490,11490,11490,0
20231120,173900,5371794650,11490,11490,11490,11490,0
20231120,173800,5371794650,11490,11490,11490,11490,0
20231120,173700,5371794650,11490,11490,11490,11490,0
20231120,173600,5371794650,11490,11490,11490,11490,0
20231120,173500,5371794650,11490,11490,11490,11490,0
20231120,173400,5371794650,11490,11490,11490,11490,0
20231120,173300,5371794650,11490,11490,11490,11490,0
20231120,173200,5371794650,11490,11490,11490,11490,0
20231120,173100,5371794650,11490,11490,11490,11490,0
20231120,173000,5371794650,11490,11490,11490,11490,0
20231120,172900,5371794650,11490,11490,11490,11490,0
20231120,172800,5371794650,11490,11490,11490,11490,0
20231120,172700,5371794650,11490,11490,11490,11490,0
20231120,172600,5371794650,11490,11490,11490,11490,0
20231120,172500,5371794650,11490,11490,11490,11490,0
20231120,172400,5371794650,11490,11490,11490,11490,0
20231120,172300,5371794650,11490,11490,11490,11490,0
20231120,172200,5371794650,11490,11490,11490,11490,0
20231120,172100,5371794650,11490,11490,11490,11490,0
20231120,172000,5371794650,11490,11490,11490,11490,0
20231120,171900,5371794650,11490,11490,11490,11490,0
20231120,171800,5371794650,11490,11490,11490,11490,0
20231120,171700,5371794650,11490,11490,11490,11490,16251
20231120,171600,5371794650,11490,11490,11490,11490,0
20231120,171500,5371794650,11490,11490,11490,11490,0
20231120,171400,5371794650,11490,11490,11490,11490,0
20231120,171300,5371794650,11490,11490,11490,11490,0
20231120,171200,5371794650,11490,11490,11490,11490,0
20231120,171100,5371794650,11490,11490,11490,11490,0
20231120,171000,5371794650,11490,11490,11490,11490,0
20231120,170900,5371794650,11490,11490,11490,11490,0
20231120,170800,5371794650,11490,11490,11490,11490,0
20231120,170700,5371794650,11490,11490,11490,11490,0
20231120,170600,5371794650,11490,11490,11490,11490,0
20231120,170500,5371794650,11490,11490,11490,11490,0
20231120,170400,5371794650,11490,11490,11490,11490,0
20231120,170300,5371794650,11490,11490,11490,11490,0
20231120,170200,5371794650,11490,11490,11490,11490,0
20231120,170100,5371794650,11490,11490,11490,11490,0
20231120,170000,5371794650,11490,11490,11490,11490,0
20231120,165900,5371794650,11490,11490,11490,11490,0
20231120,165800,5371794650,11490,11490,11490,11490,0
20231120,165700,5371794650,11490,11490,11490,11490,0
20231120,165600,5371794650,11490,11490,11490,11490,0
20231120,165500,5371794650,11490,11490,11490,11490,0
20231120,165400,5371794650,11490,11490,11490,11490,0
20231120,165300,5371794650,11490,11490,11490,11490,0
20231120,165200,5371794650,11490,11490,11490,11490,0
20231120,165100,5371794650,11490,11490,11490,11490,0
20231120,165000,5371794650,11490,11490,11490,11490,0
20231120,164900,5371794650,11490,11490,11490,11490,0
20231120,164800,5371794650,11490,11490,11490,11490,0
20231120,164700,5371794650,11490,11490,11490,11490,16251
20231120,164600,5371794650,11490,11490,11490,11490,0
20231120,164500,5371794650,11490,11490,11490,11490,0
20231120,164400,5371794650,11490,11490,11490,11490,0
20231120,164300,5371794650,11490,11490,11490,11490,0
20231120,164200,5371794650,11490,11490,11490,11490,0
20231120,164100,5371794650,11490,11490,11490,11490,0
20231120,164000,5371794650,11490,11490,11490,11490,0
20231120,163900,5371794650,11490,11490,11490,11490,0
20231120,163800,5371794650,11490,11490,11490,11490,0
20231120,163700,5371794650,11490,11490,11490,11490,0
20231120,163600,5371794650,11490,11490,11490,11490,0
20231120,163500,5371794650,11490,11490,11490,11490,0
20231120,163400,5371794650,11490,11490,11490,11490,0
20231120,163300,5371794650,11490,11490,11490,11490,0
20231120,163200,5371794650,11490,11490,11490,11490,0
20231120,163100,5371794650,11490,11490,11490,11490,0
20231120,163000,5371794650,11490,11490,11490,11490,0
20231120,162900,5371794650,11490,11490,11490,11490,0
20231120,162800,5371794650,11490,11490,11490,11490,0
20231120,162700,5371794650,11490,11490,11490,11490,0
20231120,162600,5371794650,11490,11490,11490,11490,0
20231120,162500,5371794650,11490,11490,11490,11490,0
20231120,162400,5371794650,11490,11490,11490,11490,0
20231120,162300,5371794650,11490,11490,11490,11490,0
20231120,162200,5371794650,11490,11490,11490,11490,0
20231120,162100,5371794650,11490,11490,11490,11490,0
20231120,162000,5371794650,11490,11490,11490,11490,0
20231120,161900,5371794650,11490,11490,11490,11490,0
20231120,161800,5371794650,11490,11490,11490,11490,0
20231120,161700,5371794650,11490,11490,11490,11490,16251
20231120,161600,5371794650,11490,11490,11490,11490,0
20231120,161500,5371794650,11490,11490,11490,11490,0
20231120,161400,5371794650,11490,11490,11490,11490,0
20231120,161300,5371794650,11490,11490,11490,11490,0
20231120,161200,5371794650,11490,11490,11490,11490,0
20231120,161100,5371794650,11490,11490,11490,11490,0
20231120,161000,5371794650,11490,11490,11490,11490,0
20231120,160900,5371794650,11490,11490,11490,11490,0
20231120,160800,5371794650,11490,11490,11490,11490,0
20231120,160700,5371794650,11490,11490,11490,11490,0
20231120,160600,5371794650,11490,11490,11490,11490,0
20231120,160500,5371794650,11490,11490,11490,11490,0
20231120,160400,5371794650,11490,11490,11490,11490,0
20231120,160300,5371794650,11490,11490,11490,11490,0
20231120,160200,5371794650,11490,11490,11490,11490,0
20231120,160100,5371794650,11490,11490,11490,11490,0
20231120,160000,5371794650,11490,11490,11490,11490,0
20231120,155900,5371794650,11490,11490,11490,11490,0
20231120,155800,5371794650,11490,11490,11490,11490,0
20231120,155700,5371794650,11490,11490,11490,11490,0
20231120,155600,5371794650,11490,11490,11490,11490,0
20231120,155500,5371794650,11490,11490,11490,11490,0
20231120,155400,5371794650,11490,11490,11490,11490,0
20231120,155300,5371794650,11490,11490,11490,11490,0
20231120,155200,5371794650,11490,11490,11490,11490,0
20231120,155100,5371794650,11490,11490,11490,11490,0
20231120,155000,5371794650,11490,11490,11490,11490,0
20231120,154900,5371794650,11490,11490,11490,11490,0
20231120,154800,5371794650,11490,11490,11490,11490,0
20231120,154700,5371794650,11490,11490,11490,11490,16251
20231120,154600,5371794650,11490,11490,11490,11490,0
20231120,154500,5371794650,11490,11490,11490,11490,0
20231120,154400,5371794650,11490,11490,11490,11490,0
20231120,154300,5371794650,11490,11490,11490,11490,0
20231120,154200,5371794650,11490,11490,11490,11490,0
20231120,154100,5371794650,11490,11490,11490,11490,0
20231120,154000,5371794650,11490,11490,11490,11490,0
20231120,153900,5371794650,11490,11490,11490,11490,0
20231120,153800,5371794650,11490,11490,11490,11490,0
20231120,153700,5371794650,11490,11490,11490,11490,0
20231120,153600,5371794650,11490,11490,11490,11490,0
20231120,153500,5371794650,11490,11490,11490,11490,0
20231120,153400,5371794650,11490,11490,11490,11490,0
20231120,153300,5371794650,11490,11490,11490,11490,0
20231120,153200,5371794650,11490,11490,11490,11490,0
20231120,153100,5371794650,11490,11490,11490,11490,0
20231120,153000,5371794650,11490,11490,11490,11490,16251
20231120,152900,5185070660,11490,11490,11490,11490,0
20231120,152800,5185070660,11490,11490,11490,11490,0
20231120,152700,5185070660,11490,11490,11490,11490,0
20231120,152600,5185070660,11490,11490,11490,11490,0
20231120,152500,5185070660,11490,11490,11490,11490,0
20231120,152400,5185070660,11490,11490,11490,11490,0
20231120,152300,5185070660,11490,11490,11490,11490,0
20231120,152200,5185070660,11490,11490,11490,11490,0
20231120,152100,5185070660,11490,11490,11490,11490,0
20231120,152000,5185070660,11490,11490,11490,11490,0
20231120,151900,5185070660,11490,11500,11500,11480,1577
20231120,151800,5166956080,11500,11500,11500,11490,2305
20231120,151700,5140465020,11490,11490,11500,11490,1660
20231120,151600,5121387720,11490,11490,11500,11490,298
20231120,151500,5117962960,11490,11490,11500,11490,432
20231120,151400,5112997390,11490,11500,11500,11490,16
20231120,151300,5112813410,11490,11490,11490,11490,62
20231120,151200,5112101030,11490,11500,11500,11490,179
20231120,151100,5110042620,11500,11500,11500,11490,295
20231120,151000,5106650650,11500,11500,11500,11490,457
20231120,150900,5101395740,11490,11490,11500,11490,323
20231120,150800,5097684290,11490,11500,11500,11490,37
20231120,150700,5097258820,11500,11500,11500,11500,180
20231120,150600,5095188820,11500,11500,11500,11500,344
20231120,150500,5091232820,11510,11500,11510,11500,625
20231120,150400,5084045190,11500,11490,11510,11490,1796
20231120,150300,5063390890,11500,11490,11500,11490,2418
20231120,150200,5035607330,11500,11490,11500,11490,783
20231120,150100,5026606600,11500,11500,11510,11500,2969
20231120,150000,4992459090,11510,11510,11510,11500,979
20231120,145900,4981193090,11510,11510,11510,11500,96
20231120,145800,4980088170,11500,11500,11510,11500,148
20231120,145700,4978385400,11500,11510,11510,11500,128
20231120,145600,4976912630,11510,11500,11510,11500,227
20231120,145500,4974300610,11500,11510,11510,11500,99
20231120,145400,4973161340,11500,11510,11510,11500,80
20231120,145300,4972240570,11510,11510,11510,11500,255
20231120,145200,4969306570,11500,11510,11510,11500,1181
20231120,145100,4955724300,11500,11510,11510,11500,622
20231120,145000,4948570480,11500,11520,11520,11500,1426
20231120,144900,4932156480,11510,11520,11520,11500,1701
20231120,144800,4912583960,11520,11510,11520,11510,139
20231120,144700,4910982740,11510,11520,11520,11510,179
20231120,144600,4908920820,11520,11510,11520,11510,672
20231120,144500,4901185170,11510,11510,11520,11510,724
20231120,144400,4892850290,11510,11520,11520,11510,152
20231120,144300,4891099280,11510,11510,11520,11510,232
20231120,144200,4888428190,11510,11500,11520,11500,425
20231120,144100,4883536470,11510,11510,11510,11500,154
20231120,144000,4881763940,11500,11510,11510,11500,289
20231120,143900,4878437580,11510,11510,11520,11510,301
20231120,143800,4874972300,11510,11510,11520,11510,632
20231120,143700,4867696500,11520,11510,11520,11510,115
20231120,143600,4866371940,11520,11510,11520,11510,195
20231120,143500,4864126720,11510,11520,11520,11510,81
20231120,143400,4863193640,11510,11520,11520,11510,206
20231120,143300,4860821100,11510,11520,11520,11510,212
20231120,143200,4858379990,11520,11530,11530,11520,197
20231120,143100,4856109780,11520,11520,11530,11520,459
20231120,143000,4850820610,11520,11520,11530,11520,284
20231120,142900,4847548160,11530,11520,11530,11520,133
20231120,142800,4846014710,11520,11510,11520,11510,1024
20231120,142700,4834218490,11520,11520,11520,11510,481
20231120,142600,4828677870,11510,11510,11520,11510,662
20231120,142500,4821056430,11510,11520,11520,11510,446
20231120,142400,4815921480,11510,11510,11520,11510,93
20231120,142300,4814850280,11520,11510,11520,11510,196
20231120,142200,4812593450,11510,11520,11520,11500,254
20231120,142100,4809669390,11500,11510,11520,11500,886
20231120,142000,4799473700,11510,11510,11520,11510,224
20231120,141900,4796894370,11520,11520,11530,11520,527
20231120,141800,4790821680,11530,11520,11530,11510,935
20231120,141700,4780047800,11520,11510,11530,11510,1195
20231120,141600,4766280700,11510,11530,11530,11510,332
20231120,141500,4762455680,11510,11520,11520,11510,178
20231120,141400,4760405390,11520,11520,11530,11520,551
20231120,141300,4754056940,11530,11530,11530,11520,195
20231120,141200,4751809040,11520,11520,11520,11510,1386
20231120,141100,4735847320,11520,11510,11520,11510,1465
20231120,141000,4718970760,11510,11510,11520,11510,363
20231120,140900,4714791860,11520,11510,11520,11510,612
20231120,140800,4707746260,11520,11520,11530,11520,571
20231120,140700,4701167570,11520,11520,11530,11520,213
20231120,140600,4698713030,11530,11520,11530,11520,157
20231120,140500,4696902900,11520,11520,11520,11520,53
20231120,140400,4696292340,11520,11520,11520,11520,227
20231120,140300,4693677300,11530,11530,11540,11520,434
20231120,140200,4688673390,11520,11520,11530,11520,127
20231120,140100,4687209130,11520,11530,11530,11510,70
20231120,140000,4686402270,11530,11530,11530,11530,318
20231120,135900,4682735730,11530,11520,11540,11510,929
20231120,135800,4672035630,11520,11530,11540,11520,773
20231120,135700,4663122320,11530,11530,11540,11530,617
20231120,135600,4656006830,11530,11530,11540,11530,755
20231120,135500,4647300910,11540,11540,11540,11530,242
20231120,135400,4644508280,11540,11530,11540,11520,277
20231120,135300,4641313960,11530,11530,11540,11530,234
20231120,135200,4638615170,11530,11540,11540,11530,363
20231120,135100,4634427610,11530,11540,11540,11530,176
20231120,135000,4632397620,11530,11520,11540,11520,209
20231120,134900,4629987790,11520,11510,11520,11510,47
20231120,134800,4629446450,11510,11530,11530,11510,806
20231120,134700,4620165800,11520,11520,11530,11520,721
20231120,134600,4611859110,11530,11530,11540,11530,348
20231120,134500,4607845900,11530,11540,11550,11530,270
20231120,134400,4604730110,11550,11530,11550,11530,307
20231120,134300,4601188730,11540,11560,11560,11540,2313
20231120,134200,4574474320,11550,11550,11560,11550,307
20231120,134100,4570927700,11550,11550,11560,11550,411
20231120,134000,4566178630,11560,11550,11560,11550,113
20231120,133900,4564872660,11560,11560,11570,11550,515
20231120,133800,4558915870,11560,11550,11570,11550,412
20231120,133700,4554154990,11550,11560,11560,11550,835
20231120,133600,4544502500,11560,11540,11570,11540,754
20231120,133500,4535786710,11550,11560,11560,11550,307
20231120,133400,4532238570,11560,11560,11560,11540,697
20231120,133300,4524187270,11560,11540,11560,11530,357
20231120,133200,4520066970,11540,11540,11540,11530,352
20231120,133100,4516005190,11540,11560,11560,11540,479
20231120,133000,4510472180,11570,11570,11580,11560,1300
20231120,132900,4495442380,11580,11570,11580,11560,557
20231120,132800,4488996390,11570,11580,11580,11570,505
20231120,132700,4483152630,11580,11570,11580,11570,429
20231120,132600,4478187410,11570,11580,11590,11570,1234
20231120,132500,4463894570,11590,11570,11590,11570,8521
20231120,132400,4365166970,11580,11530,11580,11530,12159
20231120,132300,4224754990,11530,11530,11530,11520,983
20231120,132200,4213427060,11530,11520,11530,11520,259
20231120,132100,4210440890,11530,11530,11530,11520,290
20231120,132000,4207097370,11530,11520,11530,11520,523
20231120,131900,4201067280,11530,11520,11530,11520,315
20231120,131800,4197435460,11520,11520,11530,11520,227
20231120,131700,4194820370,11510,11530,11530,11510,562
20231120,131600,4188343090,11530,11520,11530,11510,419
20231120,131500,4183515750,11510,11520,11530,11510,2388
20231120,131400,4156001600,11520,11510,11520,11510,85
20231120,131300,4155022510,11520,11520,11520,11510,446
20231120,131200,4149885730,11510,11520,11520,11510,68
20231120,131100,4149102410,11520,11510,11520,11510,372
20231120,131000,4144820080,11520,11500,11520,11500,796
20231120,130900,4135656580,11510,11510,11510,11510,14
20231120,130800,4135495440,11500,11510,11510,11500,619
20231120,130700,4128371870,11510,11500,11510,11500,624
20231120,130600,4121194740,11500,11490,11500,11490,3616
20231120,130500,4079612930,11490,11490,11490,11480,6752
20231120,130400,4002033600,11490,11490,11490,11480,90
20231120,130300,4000999670,11490,11480,11490,11480,170
20231120,130200,3999047340,11490,11490,11490,11490,24
20231120,130100,3998771580,11490,11480,11490,11480,465
20231120,130000,3993432600,11490,11490,11490,11480,815
20231120,125900,3984076370,11480,11490,11490,11480,824
20231120,125800,3974616610,11480,11480,11480,11480,440
20231120,125700,3969565410,11490,11480,11490,11480,436
20231120,125600,3964559180,11480,11480,11490,11480,892
20231120,125500,3954317770,11490,11480,11490,11480,546
20231120,125400,3948047230,11490,11490,11490,11490,103
20231120,125300,3946863760,11480,11480,11480,11480,106
20231120,125200,3945646880,11490,11490,11490,11480,310
20231120,125100,3942087810,11490,11480,11490,11480,491
20231120,125000,3936450420,11480,11490,11490,11480,900
20231120,124900,3926110380,11490,11490,11490,11490,112
20231120,124800,3924823500,11500,11500,11500,11490,192
20231120,124700,3922616460,11500,11500,11500,11500,5
20231120,124600,3922558960,11500,11490,11500,11490,971
20231120,124500,3911402070,11490,11490,11500,11490,778
20231120,124400,3902461910,11490,11500,11500,11490,50
20231120,124300,3901887080,11490,11490,11490,11490,96
20231120,124200,3900784040,11500,11490,11500,11490,273
20231120,124100,3897646190,11490,11490,11490,11490,190
20231120,124000,3895463090,11490,11500,11510,11490,846
20231120,123900,3885734820,11500,11500,11510,11500,256
20231120,123800,3882789360,11500,11510,11510,11500,243
20231120,123700,3879993400,11500,11510,11510,11500,14
20231120,123600,3879832390,11510,11510,11510,11510,502
20231120,123500,3874054370,11500,11490,11500,11490,447
20231120,123400,3868916020,11490,11490,11500,11490,354
20231120,123300,3864847820,11500,11500,11500,11490,182
20231120,123200,3862755900,11500,11500,11500,11500,1049
20231120,123100,3850692400,11500,11490,11500,11490,575
20231120,123000,3844085420,11490,11500,11500,11490,432
20231120,122900,3839118500,11500,11510,11510,11500,780
20231120,122800,3830141700,11500,11500,11510,11500,332
20231120,122700,3826323470,11510,11510,11510,11510,190
20231120,122600,3824136570,11510,11500,11510,11500,366
20231120,122500,3819927330,11500,11500,11500,11500,155
20231120,122400,3818144830,11500,11510,11510,11500,97
20231120,122300,3817029000,11510,11500,11510,11500,287
20231120,122200,3813727590,11510,11510,11510,11500,130
20231120,122100,3812231490,11490,11500,11500,11490,1130
20231120,122000,3799237620,11510,11500,11510,11500,245
20231120,121900,3796419170,11500,11520,11520,11500,438
20231120,121800,3791377680,11520,11510,11520,11510,244
20231120,121700,3788568650,11510,11520,11520,11510,1014
20231120,121600,3776888650,11510,11510,11520,11510,272
20231120,121500,3773757630,11510,11510,11520,11510,317
20231120,121400,3770108730,11510,11510,11520,11510,358
20231120,121300,3765987210,11510,11510,11520,11510,120
20231120,121200,3764605870,11520,11520,11520,11510,133
20231120,121100,3763074060,11520,11520,11520,11510,33
20231120,121000,3762693930,11520,11510,11520,11510,371
20231120,120900,3758422340,11510,11510,11510,11500,432
20231120,120800,3753451020,11510,11520,11520,11500,354
20231120,120700,3749376920,11520,11510,11520,11500,747
20231120,120600,3740775980,11500,11500,11510,11500,76
20231120,120500,3739901680,11500,11510,11510,11490,1028
20231120,120400,3728071600,11510,11480,11510,11480,4980
20231120,120300,3670869810,11480,11470,11480,11470,1068
20231120,120200,3658619440,11480,11470,11480,11470,25
20231120,120100,3658332550,11470,11480,11480,11470,188
20231120,120000,3656174320,11480,11480,11480,11470,326
20231120,115900,3652433380,11470,11480,11480,11470,1722
20231120,115800,3632680170,11480,11470,11480,11470,286
20231120,115700,3629397880,11470,11480,11480,11470,448
20231120,115600,3624258580,11480,11480,11480,11480,24
20231120,115500,3623983060,11480,11480,11480,11470,531
20231120,115400,3617890270,11480,11480,11480,11480,0
20231120,115300,3617890270,11480,11470,11480,11470,174
20231120,115200,3615894260,11480,11490,11490,11480,773
20231120,115100,3607019500,11480,11490,11490,11480,882
20231120,115000,3596893990,11490,11490,11490,11480,447
20231120,114900,3591758920,11490,11490,11490,11490,269
20231120,114800,3588668110,11490,11480,11490,11480,117
20231120,114700,3587323940,11480,11480,11490,11480,250
20231120,114600,3584453530,11480,11480,11480,11480,111
20231120,114500,3583179250,11480,11480,11480,11470,346
20231120,114400,3579209620,11490,11480,11490,11480,49
20231120,114300,3578647090,11470,11470,11470,11470,12
20231120,114200,3578509450,11470,11480,11480,11470,403
20231120,114100,3573883970,11470,11470,11470,11470,76
20231120,114000,3573012250,11470,11470,11470,11470,256
20231120,113900,3570075930,11470,11470,11480,11470,299
20231120,113800,3566643950,11480,11480,11480,11480,201
20231120,113700,3564336470,11470,11480,11480,11470,603
20231120,113600,3557414990,11480,11480,11480,11470,1106
20231120,113500,3544719110,11480,11480,11480,11480,273
20231120,113400,3541585070,11490,11490,11490,11480,979
20231120,113300,3530336860,11490,11480,11490,11470,462
20231120,113200,3525032380,11490,11490,11490,11460,2428
20231120,113100,3497137540,11500,11460,11500,11460,2701
20231120,113000,3466134760,11490,11450,11500,11440,12803
20231120,112900,3319076670,11440,11420,11440,11420,2369
20231120,112800,3292000780,11420,11420,11430,11410,344
20231120,112700,3288072360,11410,11430,11430,11410,249
20231120,112600,3285228290,11410,11410,11410,11410,100
20231120,112500,3284087290,11410,11410,11410,11410,96
20231120,112400,3282991930,11410,11420,11420,11410,655
20231120,112300,3275515050,11410,11410,11420,11410,1713
20231120,112200,3255969290,11430,11410,11430,11410,174
20231120,112100,3253983930,11410,11420,11420,11410,893
20231120,112000,3243794070,11420,11410,11420,11410,335
20231120,111900,3239971610,11410,11410,11410,11410,10
20231120,111800,3239857510,11420,11430,11430,11420,90
20231120,111700,3238828820,11430,11410,11430,11410,230
20231120,111600,3236202100,11410,11430,11430,11410,498
20231120,111500,3230515770,11420,11420,11420,11420,230
20231120,111400,3227889170,11420,11430,11430,11420,210
20231120,111300,3225488920,11430,11450,11450,11430,26
20231120,111200,3225191700,11450,11430,11450,11420,682
20231120,111100,3217394160,11430,11430,11430,11430,729
20231120,111000,3209061690,11420,11400,11420,11400,336
20231120,110900,3205231070,11410,11410,11410,11410,521
20231120,110800,3199286460,11410,11420,11430,11410,710
20231120,110700,3191181810,11420,11410,11420,11410,447
20231120,110600,3186080070,11410,11450,11450,11410,580
20231120,110500,3179447770,11450,11440,11450,11420,934
20231120,110400,3168758270,11450,11440,11450,11440,160
20231120,110300,3166927820,11410,11440,11440,11410,870
20231120,110200,3156992980,11440,11450,11450,11420,471
20231120,110100,3151606950,11430,11440,11440,11420,386
20231120,110000,3147196930,11420,11440,11440,11420,1982
20231120,105900,3124541790,11430,11440,11440,11430,572
20231120,105800,3117998120,11440,11440,11440,11440,14
20231120,105700,3117837960,11430,11440,11440,11430,878
20231120,105600,3107794890,11440,11440,11440,11440,184
20231120,105500,3105689930,11450,11430,11450,11420,3388
20231120,105400,3066913930,11430,11420,11430,11420,785
20231120,105300,3057941570,11420,11420,11420,11420,637
20231120,105200,3050667030,11420,11380,11420,11380,627
20231120,105100,3043523610,11390,11410,11410,11390,1162
20231120,105000,3030275770,11410,11400,11410,11400,210
20231120,104900,3027881370,11390,11390,11390,11390,677
20231120,104800,3020170340,11390,11380,11390,11380,40
20231120,104700,3019714940,11380,11380,11380,11380,191
20231120,104600,3017541360,11390,11390,11390,11390,782
20231120,104500,3008634380,11390,11380,11390,11380,611
20231120,104400,3001679760,11390,11380,11390,11370,634
20231120,104300,2994466930,11380,11380,11390,11380,568
20231120,104200,2988002080,11380,11380,11390,11370,1999
20231120,104100,2965252740,11380,11390,11390,11380,458
20231120,104000,2960039520,11390,11390,11400,11390,1805
20231120,103900,2939479750,11390,11400,11400,11390,2510
20231120,103800,2910866710,11400,11400,11400,11390,261
20231120,103700,2907892220,11390,11400,11400,11390,1394
20231120,103600,2892010080,11400,11410,11410,11400,2285
20231120,103500,2865961060,11410,11410,11410,11410,1652
20231120,103400,2847111740,11410,11410,11430,11410,1687
20231120,103300,2827861590,11430,11410,11430,11410,482
20231120,103200,2822360550,11430,11420,11430,11410,606
20231120,103100,2815441270,11410,11440,11440,11410,3106
20231120,103000,2779962360,11440,11440,11450,11440,943
20231120,102900,2769173730,11440,11440,11450,11440,526
20231120,102800,2763156260,11450,11440,11450,11440,366
20231120,102700,2758969020,11450,11450,11450,11440,739
20231120,102600,2750509620,11450,11440,11450,11440,165
20231120,102500,2748620520,11440,11430,11440,11430,103
20231120,102400,2747443020,11430,11430,11450,11430,696
20231120,102300,2739477040,11430,11420,11430,11420,731
20231120,102200,2731121940,11420,11430,11430,11420,1035
20231120,102100,2719293010,11430,11430,11440,11430,899
20231120,102000,2709011730,11430,11430,11440,11430,661
20231120,101900,2701452990,11430,11450,11460,11430,1045
20231120,101800,2689494960,11450,11440,11450,11440,806
20231120,101700,2680273580,11440,11450,11450,11440,237
20231120,101600,2677561780,11450,11460,11480,11450,199
20231120,101500,2675280800,11480,11450,11480,11440,955
20231120,101400,2664337580,11440,11440,11450,11440,1451
20231120,101300,2647731590,11440,11430,11440,11430,144
20231120,101200,2646085610,11430,11430,11430,11420,294
20231120,101100,2642726010,11420,11430,11430,11420,885
20231120,101000,2632612860,11430,11430,11430,11420,565
20231120,100900,2626156370,11450,11460,11460,11420,3077
20231120,100800,2590961080,11480,11480,11490,11450,7311
20231120,100700,2507073200,11490,11490,11490,11490,1284
20231120,100600,2492320040,11490,11500,11500,11490,1282
20231120,100500,2477587780,11490,11490,11500,11490,520
20231120,100400,2471609660,11490,11500,11500,11490,303
20231120,100300,2468128120,11500,11490,11500,11490,380
20231120,100200,2463761860,11490,11500,11500,11480,1220
20231120,100100,2449750460,11500,11470,11500,11470,2025
20231120,100000,2426501500,11470,11500,11500,11460,5040
20231120,095900,2368641940,11500,11520,11520,11490,7380
20231120,095800,2283734590,11510,11540,11540,11510,5600
20231120,095700,2219205240,11540,11540,11540,11530,779
20231120,095600,2210215590,11540,11540,11560,11540,1900
20231120,095500,2188270550,11530,11540,11540,11530,285
20231120,095400,2184982460,11540,11540,11540,11530,659
20231120,095300,2177378560,11540,11550,11550,11540,1644
20231120,095200,2158396670,11550,11550,11560,11540,1217
20231120,095100,2144343780,11560,11560,11560,11550,365
20231120,095000,2140126050,11570,11570,11570,11550,1334
20231120,094900,2124697490,11550,11570,11570,11550,1525
20231120,094800,2107067810,11560,11570,11570,11560,2808
20231120,094700,2074599290,11570,11560,11570,11550,1473
20231120,094600,2057570450,11560,11530,11560,11530,1627
20231120,094500,2038776370,11540,11510,11540,11510,1504
20231120,094400,2021456800,11510,11550,11550,11510,6827
20231120,094300,1942759170,11550,11540,11550,11540,497
20231120,094200,1937023610,11540,11530,11550,11530,1632
20231120,094100,1918197680,11540,11530,11540,11530,1089
20231120,094000,1905637480,11530,11550,11560,11520,3330
20231120,093900,1867213670,11550,11570,11580,11550,2919
20231120,093800,1833451080,11580,11600,11600,11580,4310
20231120,093700,1783475800,11600,11600,11600,11590,1861
20231120,093600,1761892490,11600,11590,11600,11580,2355
20231120,093500,1734597620,11600,11570,11600,11570,2216
20231120,093400,1708929420,11580,11570,11580,11550,7284
20231120,093300,1624662000,11560,11580,11580,11560,1294
20231120,093200,1609684870,11580,11570,11590,11530,9176
20231120,093100,1503598620,11570,11600,11610,11570,7044
20231120,093000,1421913710,11590,11570,11600,11570,5935
20231120,092900,1353137630,11580,11560,11580,11550,6857
20231120,092800,1273797790,11560,11540,11560,11530,5405
20231120,092700,1211375170,11540,11540,11550,11530,5998
20231120,092600,1142155070,11540,11490,11540,11480,21612
20231120,092500,893537550,11490,11490,11490,11480,1378
20231120,092400,877715390,11490,11480,11490,11470,2547
20231120,092300,848475000,11480,11480,11490,11480,4054
20231120,092200,801934750,11480,11460,11490,11450,8354
20231120,092100,706095730,11450,11450,11460,11450,1186
20231120,092000,692510370,11450,11460,11470,11450,2817
20231120,091900,660236760,11460,11470,11470,11450,2355
20231120,091800,633239660,11470,11420,11470,11420,678
20231120,091700,625482130,11430,11460,11460,11420,4459
20231120,091600,574518690,11460,11470,11480,11450,4277
20231120,091500,525486700,11480,11480,11490,11470,2606
20231120,091400,495570200,11470,11460,11480,11460,5905
20231120,091300,427814100,11470,11460,11470,11450,4740
20231120,091200,373484340,11450,11430,11460,11430,5387
20231120,091100,311823630,11430,11400,11440,11400,2915
20231120,091000,278520810,11400,11370,11410,11370,6804
20231120,090900,200997400,11370,11370,11370,11360,1759
20231120,090800,181010950,11370,11360,11390,11360,484
20231120,090700,175502250,11370,11380,11380,11360,794
20231120,090600,166473660,11360,11360,11390,11360,2620
20231120,090500,136686070,11370,11350,11370,11350,1321
20231120,090400,121680330,11350,11320,11350,11320,1768
20231120,090300,101639440,11310,11290,11320,11290,1041
20231120,090200,89871210,11290,11290,11290,11290,381
20231120,090100,85569720,11290,11250,11290,11240,1183
20231120,090000,72256180,11250,11300,11310,11250,6404