KissMeData/036620/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,191200,3041190195,3780,3780,3780,3780,10940
20231120,191100,3041190195,3780,3780,3780,3780,0
20231120,191000,3041190195,3780,3780,3780,3780,0
20231120,190900,3041190195,3780,3780,3780,3780,0
20231120,190800,3041190195,3780,3780,3780,3780,0
20231120,190700,3041190195,3780,3780,3780,3780,0
20231120,190600,3041190195,3780,3780,3780,3780,0
20231120,190500,3041190195,3780,3780,3780,3780,0
20231120,190400,3041190195,3780,3780,3780,3780,0
20231120,190300,3041190195,3780,3780,3780,3780,0
20231120,190200,3041190195,3780,3780,3780,3780,0
20231120,190100,3041190195,3780,3780,3780,3780,0
20231120,190000,3041190195,3780,3780,3780,3780,0
20231120,185900,3041190195,3780,3780,3780,3780,0
20231120,185800,3041190195,3780,3780,3780,3780,0
20231120,185700,3041190195,3780,3780,3780,3780,0
20231120,185600,3041190195,3780,3780,3780,3780,0
20231120,185500,3041190195,3780,3780,3780,3780,0
20231120,185400,3041190195,3780,3780,3780,3780,0
20231120,185300,3041190195,3780,3780,3780,3780,0
20231120,185200,3041190195,3780,3780,3780,3780,0
20231120,185100,3041190195,3780,3780,3780,3780,0
20231120,185000,3041190195,3780,3780,3780,3780,0
20231120,184900,3041190195,3780,3780,3780,3780,0
20231120,184800,3041190195,3780,3780,3780,3780,0
20231120,184700,3041190195,3780,3780,3780,3780,0
20231120,184600,3041190195,3780,3780,3780,3780,0
20231120,184500,3041190195,3780,3780,3780,3780,0
20231120,184400,3041190195,3780,3780,3780,3780,0
20231120,184300,3041190195,3780,3780,3780,3780,0
20231120,184200,3041190195,3780,3780,3780,3780,10940
20231120,184100,3041190195,3780,3780,3780,3780,0
20231120,184000,3041190195,3780,3780,3780,3780,0
20231120,183900,3041190195,3780,3780,3780,3780,0
20231120,183800,3041190195,3780,3780,3780,3780,0
20231120,183700,3041190195,3780,3780,3780,3780,0
20231120,183600,3041190195,3780,3780,3780,3780,0
20231120,183500,3041190195,3780,3780,3780,3780,0
20231120,183400,3041190195,3780,3780,3780,3780,0
20231120,183300,3041190195,3780,3780,3780,3780,0
20231120,183200,3041190195,3780,3780,3780,3780,0
20231120,183100,3041190195,3780,3780,3780,3780,0
20231120,183000,3041190195,3780,3780,3780,3780,0
20231120,182900,3041190195,3780,3780,3780,3780,0
20231120,182800,3041190195,3780,3780,3780,3780,0
20231120,182700,3041190195,3780,3780,3780,3780,0
20231120,182600,3041190195,3780,3780,3780,3780,0
20231120,182500,3041190195,3780,3780,3780,3780,0
20231120,182400,3041190195,3780,3780,3780,3780,0
20231120,182300,3041190195,3780,3780,3780,3780,0
20231120,182200,3041190195,3780,3780,3780,3780,0
20231120,182100,3041190195,3780,3780,3780,3780,0
20231120,182000,3041190195,3780,3780,3780,3780,0
20231120,181900,3041190195,3780,3780,3780,3780,0
20231120,181800,3041190195,3780,3780,3780,3780,0
20231120,181700,3041190195,3780,3780,3780,3780,0
20231120,181600,3041190195,3780,3780,3780,3780,0
20231120,181500,3041190195,3780,3780,3780,3780,0
20231120,181400,3041190195,3780,3780,3780,3780,0
20231120,181300,3041190195,3780,3780,3780,3780,0
20231120,181200,3041190195,3780,3780,3780,3780,10940
20231120,181100,3041190195,3780,3780,3780,3780,0
20231120,181000,3041190195,3780,3780,3780,3780,0
20231120,180900,3041190195,3780,3780,3780,3780,0
20231120,180800,3041190195,3780,3780,3780,3780,0
20231120,180700,3041190195,3780,3780,3780,3780,0
20231120,180600,3041190195,3780,3780,3780,3780,0
20231120,180500,3041190195,3780,3780,3780,3780,0
20231120,180400,3041190195,3780,3780,3780,3780,0
20231120,180300,3041190195,3780,3780,3780,3780,0
20231120,180200,3041190195,3780,3780,3780,3780,0
20231120,180100,3041190195,3780,3780,3780,3780,0
20231120,180000,3041190195,3780,3780,3780,3780,0
20231120,175900,3041190195,3780,3780,3780,3780,0
20231120,175800,3041190195,3780,3780,3780,3780,0
20231120,175700,3041190195,3780,3780,3780,3780,0
20231120,175600,3041190195,3780,3780,3780,3780,0
20231120,175500,3041190195,3780,3780,3780,3780,0
20231120,175400,3041190195,3780,3780,3780,3780,0
20231120,175300,3041190195,3780,3780,3780,3780,0
20231120,175200,3041190195,3780,3780,3780,3780,0
20231120,175100,3041190195,3780,3780,3780,3780,0
20231120,175000,3041190195,3780,3780,3780,3780,0
20231120,174900,3041190195,3780,3780,3780,3780,0
20231120,174800,3041190195,3780,3780,3780,3780,0
20231120,174700,3041190195,3780,3780,3780,3780,0
20231120,174600,3041190195,3780,3780,3780,3780,0
20231120,174500,3041190195,3780,3780,3780,3780,0
20231120,174400,3041190195,3780,3780,3780,3780,0
20231120,174300,3041190195,3780,3780,3780,3780,0
20231120,174200,3041190195,3780,3780,3780,3780,10940
20231120,174100,3041190195,3780,3780,3780,3780,0
20231120,174000,3041190195,3780,3780,3780,3780,0
20231120,173900,3041190195,3780,3780,3780,3780,0
20231120,173800,3041190195,3780,3780,3780,3780,0
20231120,173700,3041190195,3780,3780,3780,3780,0
20231120,173600,3041190195,3780,3780,3780,3780,0
20231120,173500,3041190195,3780,3780,3780,3780,0
20231120,173400,3041190195,3780,3780,3780,3780,0
20231120,173300,3041190195,3780,3780,3780,3780,0
20231120,173200,3041190195,3780,3780,3780,3780,0
20231120,173100,3041190195,3780,3780,3780,3780,0
20231120,173000,3041190195,3780,3780,3780,3780,0
20231120,172900,3041190195,3780,3780,3780,3780,0
20231120,172800,3041190195,3780,3780,3780,3780,0
20231120,172700,3041190195,3780,3780,3780,3780,0
20231120,172600,3041190195,3780,3780,3780,3780,0
20231120,172500,3041190195,3780,3780,3780,3780,0
20231120,172400,3041190195,3780,3780,3780,3780,0
20231120,172300,3041190195,3780,3780,3780,3780,0
20231120,172200,3041190195,3780,3780,3780,3780,0
20231120,172100,3041190195,3780,3780,3780,3780,0
20231120,172000,3041190195,3780,3780,3780,3780,0
20231120,171900,3041190195,3780,3780,3780,3780,0
20231120,171800,3041190195,3780,3780,3780,3780,0
20231120,171700,3041190195,3780,3780,3780,3780,0
20231120,171600,3041190195,3780,3780,3780,3780,0
20231120,171500,3041190195,3780,3780,3780,3780,0
20231120,171400,3041190195,3780,3780,3780,3780,0
20231120,171300,3041190195,3780,3780,3780,3780,0
20231120,171200,3041190195,3780,3780,3780,3780,10940
20231120,171100,3041190195,3780,3780,3780,3780,0
20231120,171000,3041190195,3780,3780,3780,3780,0
20231120,170900,3041190195,3780,3780,3780,3780,0
20231120,170800,3041190195,3780,3780,3780,3780,0
20231120,170700,3041190195,3780,3780,3780,3780,0
20231120,170600,3041190195,3780,3780,3780,3780,0
20231120,170500,3041190195,3780,3780,3780,3780,0
20231120,170400,3041190195,3780,3780,3780,3780,0
20231120,170300,3041190195,3780,3780,3780,3780,0
20231120,170200,3041190195,3780,3780,3780,3780,0
20231120,170100,3041190195,3780,3780,3780,3780,0
20231120,170000,3041190195,3780,3780,3780,3780,0
20231120,165900,3041190195,3780,3780,3780,3780,0
20231120,165800,3041190195,3780,3780,3780,3780,0
20231120,165700,3041190195,3780,3780,3780,3780,0
20231120,165600,3041190195,3780,3780,3780,3780,0
20231120,165500,3041190195,3780,3780,3780,3780,0
20231120,165400,3041190195,3780,3780,3780,3780,0
20231120,165300,3041190195,3780,3780,3780,3780,0
20231120,165200,3041190195,3780,3780,3780,3780,0
20231120,165100,3041190195,3780,3780,3780,3780,0
20231120,165000,3041190195,3780,3780,3780,3780,0
20231120,164900,3041190195,3780,3780,3780,3780,0
20231120,164800,3041190195,3780,3780,3780,3780,0
20231120,164700,3041190195,3780,3780,3780,3780,0
20231120,164600,3041190195,3780,3780,3780,3780,0
20231120,164500,3041190195,3780,3780,3780,3780,0
20231120,164400,3041190195,3780,3780,3780,3780,0
20231120,164300,3041190195,3780,3780,3780,3780,0
20231120,164200,3041190195,3780,3780,3780,3780,10940
20231120,164100,3041190195,3780,3780,3780,3780,0
20231120,164000,3041190195,3780,3780,3780,3780,0
20231120,163900,3041190195,3780,3780,3780,3780,0
20231120,163800,3041190195,3780,3780,3780,3780,0
20231120,163700,3041190195,3780,3780,3780,3780,0
20231120,163600,3041190195,3780,3780,3780,3780,0
20231120,163500,3041190195,3780,3780,3780,3780,0
20231120,163400,3041190195,3780,3780,3780,3780,0
20231120,163300,3041190195,3780,3780,3780,3780,0
20231120,163200,3041190195,3780,3780,3780,3780,0
20231120,163100,3041190195,3780,3780,3780,3780,0
20231120,163000,3041190195,3780,3780,3780,3780,0
20231120,162900,3041190195,3780,3780,3780,3780,0
20231120,162800,3041190195,3780,3780,3780,3780,0
20231120,162700,3041190195,3780,3780,3780,3780,0
20231120,162600,3041190195,3780,3780,3780,3780,0
20231120,162500,3041190195,3780,3780,3780,3780,0
20231120,162400,3041190195,3780,3780,3780,3780,0
20231120,162300,3041190195,3780,3780,3780,3780,0
20231120,162200,3041190195,3780,3780,3780,3780,0
20231120,162100,3041190195,3780,3780,3780,3780,0
20231120,162000,3041190195,3780,3780,3780,3780,0
20231120,161900,3041190195,3780,3780,3780,3780,0
20231120,161800,3041190195,3780,3780,3780,3780,0
20231120,161700,3041190195,3780,3780,3780,3780,0
20231120,161600,3041190195,3780,3780,3780,3780,0
20231120,161500,3041190195,3780,3780,3780,3780,0
20231120,161400,3041190195,3780,3780,3780,3780,0
20231120,161300,3041190195,3780,3780,3780,3780,0
20231120,161200,3041190195,3780,3780,3780,3780,10940
20231120,161100,3041190195,3780,3780,3780,3780,0
20231120,161000,3041190195,3780,3780,3780,3780,0
20231120,160900,3041190195,3780,3780,3780,3780,0
20231120,160800,3041190195,3780,3780,3780,3780,0
20231120,160700,3041190195,3780,3780,3780,3780,0
20231120,160600,3041190195,3780,3780,3780,3780,0
20231120,160500,3041190195,3780,3780,3780,3780,0
20231120,160400,3041190195,3780,3780,3780,3780,0
20231120,160300,3041190195,3780,3780,3780,3780,0
20231120,160200,3041190195,3780,3780,3780,3780,0
20231120,160100,3041190195,3780,3780,3780,3780,0
20231120,160000,3041190195,3780,3780,3780,3780,0
20231120,155900,3041190195,3780,3780,3780,3780,0
20231120,155800,3041190195,3780,3780,3780,3780,0
20231120,155700,3041190195,3780,3780,3780,3780,0
20231120,155600,3041190195,3780,3780,3780,3780,0
20231120,155500,3041190195,3780,3780,3780,3780,0
20231120,155400,3041190195,3780,3780,3780,3780,0
20231120,155300,3041190195,3780,3780,3780,3780,0
20231120,155200,3041190195,3780,3780,3780,3780,0
20231120,155100,3041190195,3780,3780,3780,3780,0
20231120,155000,3041190195,3780,3780,3780,3780,0
20231120,154900,3041190195,3780,3780,3780,3780,0
20231120,154800,3041190195,3780,3780,3780,3780,0
20231120,154700,3041190195,3780,3780,3780,3780,0
20231120,154600,3041190195,3780,3780,3780,3780,0
20231120,154500,3041190195,3780,3780,3780,3780,0
20231120,154400,3041190195,3780,3780,3780,3780,0
20231120,154300,3041190195,3780,3780,3780,3780,0
20231120,154200,3041190195,3780,3780,3780,3780,10940
20231120,154100,3041190195,3780,3780,3780,3780,0
20231120,154000,3041190195,3780,3780,3780,3780,0
20231120,153900,3041190195,3780,3780,3780,3780,0
20231120,153800,3041190195,3780,3780,3780,3780,0
20231120,153700,3041190195,3780,3780,3780,3780,0
20231120,153600,3041190195,3780,3780,3780,3780,0
20231120,153500,3041190195,3780,3780,3780,3780,0
20231120,153400,3041190195,3780,3780,3780,3780,0
20231120,153300,3041190195,3780,3780,3780,3780,0
20231120,153200,3041190195,3780,3780,3780,3780,0
20231120,153100,3041190195,3780,3780,3780,3780,0
20231120,153000,3041190195,3780,3780,3780,3780,10940
20231120,152900,2999836995,3780,3780,3780,3780,0
20231120,152800,2999836995,3780,3780,3780,3780,0
20231120,152700,2999836995,3780,3780,3780,3780,0
20231120,152600,2999836995,3780,3780,3780,3780,0
20231120,152500,2999836995,3780,3780,3780,3780,0
20231120,152400,2999836995,3780,3780,3780,3780,0
20231120,152300,2999836995,3780,3780,3780,3780,0
20231120,152200,2999836995,3780,3780,3780,3780,0
20231120,152100,2999836995,3780,3780,3780,3780,0
20231120,152000,2999836995,3780,3780,3780,3780,0
20231120,151900,2999836995,3780,3780,3780,3770,840
20231120,151800,2996665365,3780,3785,3785,3780,120
20231120,151700,2996211575,3785,3785,3785,3780,183
20231120,151600,2995518925,3785,3785,3785,3785,469
20231120,151500,2993743760,3790,3790,3790,3785,858
20231120,151400,2990492970,3790,3785,3790,3780,1000
20231120,151300,2986709495,3785,3785,3785,3785,98
20231120,151200,2986338565,3785,3785,3785,3780,715
20231120,151100,2983632385,3785,3780,3785,3780,1270
20231120,151000,2978830740,3780,3785,3785,3765,5221
20231120,150900,2959138575,3785,3780,3785,3780,1265
20231120,150800,2954356865,3775,3785,3785,3775,3045
20231120,150700,2942849885,3785,3785,3785,3785,109
20231120,150600,2942437320,3785,3780,3785,3780,390
20231120,150500,2940962010,3780,3780,3790,3780,1657
20231120,150400,2934697630,3790,3790,3790,3780,7214
20231120,150300,2907395175,3790,3790,3795,3790,4381
20231120,150200,2890790840,3790,3790,3795,3790,2211
20231120,150100,2882410140,3795,3795,3795,3795,306
20231120,150000,2881248870,3790,3790,3790,3785,1385
20231120,145900,2876000375,3790,3785,3790,3785,234
20231120,145800,2875113615,3790,3790,3790,3790,67
20231120,145700,2874859685,3790,3790,3790,3785,3301
20231120,145600,2862359200,3790,3795,3795,3790,234
20231120,145500,2861471465,3790,3795,3800,3790,2198
20231120,145400,2853140155,3795,3800,3800,3790,572
20231120,145300,2850969135,3800,3795,3800,3795,1209
20231120,145200,2846379110,3795,3795,3795,3795,119
20231120,145100,2845927505,3795,3795,3795,3795,170
20231120,145000,2845282355,3790,3795,3795,3790,1417
20231120,144900,2839910960,3795,3790,3795,3790,2836
20231120,144800,2829156290,3790,3795,3795,3785,2078
20231120,144700,2821280780,3790,3795,3795,3790,1417
20231120,144600,2815903415,3800,3800,3800,3800,274
20231120,144500,2814862215,3795,3805,3805,3795,36
20231120,144400,2814725285,3795,3800,3810,3795,3881
20231120,144300,2799981900,3800,3805,3810,3795,5678
20231120,144200,2778388790,3805,3805,3815,3805,5787
20231120,144100,2756334900,3805,3790,3805,3790,1287
20231120,144000,2751445990,3790,3805,3805,3790,4726
20231120,143900,2733521540,3805,3800,3805,3800,2498
20231120,143800,2724023735,3805,3805,3810,3795,4867
20231120,143700,2705526825,3810,3810,3810,3805,203
20231120,143600,2704753460,3805,3810,3810,3805,93
20231120,143500,2704399140,3810,3805,3810,3805,758
20231120,143400,2701514190,3805,3805,3810,3800,1655
20231120,143300,2695219060,3805,3805,3810,3805,2874
20231120,143200,2684282100,3805,3800,3805,3800,163
20231120,143100,2683661890,3805,3805,3805,3805,434
20231120,143000,2682010520,3805,3805,3805,3800,89
20231120,142900,2681672060,3805,3800,3805,3800,163
20231120,142800,2681051900,3800,3805,3805,3800,563
20231120,142700,2678911485,3805,3805,3805,3805,147
20231120,142600,2678352150,3805,3800,3805,3800,1597
20231120,142500,2672282565,3805,3810,3810,3805,645
20231120,142400,2669828150,3810,3810,3810,3810,121
20231120,142300,2669367140,3810,3810,3810,3805,945
20231120,142200,2665769890,3805,3810,3810,3805,971
20231120,142100,2662070910,3805,3810,3810,3805,2040
20231120,142000,2654304300,3810,3810,3810,3805,680
20231120,141900,2651715995,3810,3810,3815,3810,4125
20231120,141800,2635997935,3810,3815,3815,3810,45
20231120,141700,2635826305,3815,3810,3815,3810,237
20231120,141600,2634922730,3815,3805,3815,3805,6585
20231120,141500,2609841575,3805,3810,3810,3805,426
20231120,141400,2608219180,3810,3810,3810,3810,61
20231120,141300,2607986770,3810,3810,3810,3810,207
20231120,141200,2607198100,3810,3810,3810,3810,231
20231120,141100,2606317990,3805,3810,3810,3805,51
20231120,141000,2606123685,3810,3810,3810,3810,276
20231120,140900,2605072125,3810,3810,3810,3810,264
20231120,140800,2604066285,3810,3810,3810,3810,41
20231120,140700,2603910075,3810,3810,3810,3810,191
20231120,140600,2603182365,3805,3810,3810,3805,265
20231120,140500,2602172915,3810,3810,3810,3810,40
20231120,140400,2602020515,3810,3810,3810,3805,354
20231120,140300,2600671790,3815,3815,3815,3815,246
20231120,140200,2599733300,3815,3815,3815,3810,160
20231120,140100,2599123400,3815,3815,3815,3815,197
20231120,140000,2598371845,3815,3815,3815,3815,236
20231120,135900,2597471505,3815,3815,3815,3810,441
20231120,135800,2595790525,3815,3810,3815,3810,352
20231120,135700,2594448190,3815,3815,3815,3810,408
20231120,135600,2592892170,3810,3820,3820,3810,2269
20231120,135500,2584232915,3820,3815,3820,3815,2283
20231120,135400,2575516855,3825,3825,3825,3810,2606
20231120,135300,2565569310,3820,3820,3825,3820,1805
20231120,135200,2558674160,3820,3815,3820,3815,591
20231120,135100,2556417990,3815,3810,3815,3800,816
20231120,135000,2553307935,3810,3815,3815,3800,459
20231120,134900,2551560755,3815,3815,3815,3815,389
20231120,134800,2550076720,3815,3815,3815,3815,309
20231120,134700,2548897885,3815,3815,3815,3805,202
20231120,134600,2548127550,3815,3795,3815,3795,16139
20231120,134500,2486762760,3795,3795,3795,3795,323
20231120,134400,2485536975,3795,3795,3795,3790,468
20231120,134300,2483760935,3795,3795,3795,3795,179
20231120,134200,2483081630,3795,3790,3795,3785,474
20231120,134100,2481284690,3785,3790,3795,3785,1474
20231120,134000,2475700180,3795,3795,3795,3790,518
20231120,133900,2473735870,3795,3795,3795,3790,3585
20231120,133800,2460147285,3795,3795,3795,3795,384
20231120,133700,2458690005,3795,3795,3795,3790,227
20231120,133600,2457828550,3795,3800,3800,3795,673
20231120,133500,2455274355,3795,3800,3800,3790,341
20231120,133400,2453979565,3800,3800,3800,3800,103
20231120,133300,2453588165,3800,3795,3800,3795,209
20231120,133200,2452794415,3790,3800,3800,3790,2721
20231120,133100,2442481155,3800,3800,3800,3800,77
20231120,133000,2442188555,3800,3790,3800,3790,348
20231120,132900,2440867885,3790,3795,3800,3790,718
20231120,132800,2438144390,3800,3800,3800,3800,170
20231120,132700,2437498390,3800,3800,3805,3800,386
20231120,132600,2436031540,3800,3800,3800,3800,457
20231120,132500,2434294940,3800,3800,3800,3800,3047
20231120,132400,2422716340,3800,3800,3800,3790,171
20231120,132300,2422067170,3800,3800,3800,3800,310
20231120,132200,2420889170,3800,3800,3800,3800,0
20231120,132100,2420889170,3800,3800,3800,3790,75
20231120,132000,2420604430,3790,3790,3790,3790,1322
20231120,131900,2415594050,3790,3795,3795,3790,59
20231120,131800,2415370345,3795,3800,3800,3795,89
20231120,131700,2415032395,3800,3800,3800,3800,479
20231120,131600,2413212195,3800,3800,3800,3800,1
20231120,131500,2413208395,3800,3800,3800,3800,208
20231120,131400,2412417995,3790,3800,3800,3790,4233
20231120,131300,2396343220,3800,3795,3800,3795,3985
20231120,131200,2381217645,3795,3795,3795,3795,118
20231120,131100,2380769835,3795,3795,3795,3790,588
20231120,131000,2378539390,3795,3795,3795,3795,11
20231120,130900,2378497645,3790,3795,3795,3790,78
20231120,130800,2378201815,3790,3795,3795,3790,2929
20231120,130700,2367100405,3795,3795,3795,3795,113
20231120,130600,2366671570,3795,3790,3795,3790,34
20231120,130500,2366542545,3795,3795,3795,3790,1100
20231120,130400,2362371435,3795,3795,3795,3795,204
20231120,130300,2361597255,3790,3795,3795,3785,267
20231120,130200,2360585520,3790,3795,3795,3790,45
20231120,130100,2360414920,3795,3795,3795,3795,105
20231120,130000,2360016445,3790,3790,3790,3790,6457
20231120,125900,2335544415,3785,3785,3785,3785,10
20231120,125800,2335506565,3790,3790,3790,3790,30
20231120,125700,2335392865,3790,3790,3790,3790,42
20231120,125600,2335233685,3790,3790,3790,3790,14
20231120,125500,2335180625,3790,3790,3790,3790,270
20231120,125400,2334157325,3785,3790,3790,3785,49
20231120,125300,2333971660,3785,3785,3785,3785,251
20231120,125200,2333021625,3785,3790,3790,3785,160
20231120,125100,2332416020,3785,3785,3790,3785,344
20231120,125000,2331112830,3790,3785,3790,3785,2641
20231120,124900,2321116400,3785,3785,3785,3785,47
20231120,124800,2320938505,3785,3800,3800,3785,1468
20231120,124700,2315374490,3790,3800,3800,3790,2758
20231120,124600,2304921370,3800,3800,3800,3800,0
20231120,124500,2304921370,3800,3795,3800,3795,4860
20231120,124400,2286463550,3790,3795,3795,3790,298
20231120,124300,2285332860,3795,3795,3795,3795,10
20231120,124200,2285294910,3795,3800,3800,3795,71
20231120,124100,2285025305,3795,3795,3795,3795,299
20231120,124000,2283890600,3795,3795,3795,3795,444
20231120,123900,2282205620,3795,3810,3810,3795,183
20231120,123800,2281509885,3805,3805,3805,3805,200
20231120,123700,2280748885,3805,3805,3805,3805,93
20231120,123600,2280395020,3805,3810,3810,3805,801
20231120,123500,2277347055,3815,3815,3815,3815,11
20231120,123400,2277305090,3815,3820,3820,3815,68
20231120,123300,2277045645,3820,3820,3820,3820,41
20231120,123200,2276889025,3820,3820,3820,3820,42
20231120,123100,2276728585,3820,3820,3820,3815,104
20231120,123000,2276331805,3815,3805,3820,3805,293
20231120,122900,2275214010,3805,3810,3810,3805,101
20231120,122800,2274829680,3810,3820,3820,3810,834
20231120,122700,2271651300,3825,3825,3825,3820,42
20231120,122600,2271490655,3825,3825,3825,3820,8
20231120,122500,2271460060,3825,3820,3825,3820,2
20231120,122400,2271452415,3815,3830,3830,3815,5924
20231120,122300,2248846095,3830,3830,3830,3830,1
20231120,122200,2248842265,3815,3830,3835,3815,6857
20231120,122100,2222564170,3825,3830,3830,3815,1222
20231120,122000,2217893855,3830,3830,3835,3830,891
20231120,121900,2214479975,3830,3835,3835,3830,112
20231120,121800,2214050955,3835,3835,3840,3835,272
20231120,121700,2213007130,3840,3840,3845,3835,2610
20231120,121600,2202986130,3840,3835,3840,3830,1135
20231120,121500,2198633645,3835,3830,3840,3830,10842
20231120,121400,2157043970,3830,3830,3830,3825,1083
20231120,121300,2152897465,3830,3815,3835,3815,15043
20231120,121200,2095319820,3815,3800,3825,3800,16727
20231120,121100,2031544530,3795,3795,3795,3795,0
20231120,121000,2031544530,3795,3790,3795,3790,504
20231120,120900,2029633850,3795,3795,3800,3795,373
20231120,120800,2028218150,3795,3790,3800,3785,6887
20231120,120700,2002082120,3790,3790,3795,3790,26
20231120,120600,2001983530,3790,3790,3790,3790,330
20231120,120500,2000732830,3790,3790,3790,3790,8
20231120,120400,2000702510,3795,3795,3795,3795,2
20231120,120300,2000694920,3795,3785,3795,3785,621
20231120,120200,1998344200,3780,3790,3790,3780,6032
20231120,120100,1975490450,3795,3790,3795,3790,9
20231120,120000,1975456325,3790,3795,3795,3790,438
20231120,115900,1973796115,3790,3790,3790,3790,26
20231120,115800,1973697575,3795,3795,3795,3795,20
20231120,115700,1973621675,3795,3790,3795,3790,637
20231120,115600,1971206760,3795,3805,3805,3795,223
20231120,115500,1970360190,3800,3800,3805,3800,102
20231120,115400,1969972580,3800,3790,3800,3790,4144
20231120,115300,1954228565,3790,3790,3790,3790,10
20231120,115200,1954190665,3790,3780,3790,3780,15009
20231120,115100,1897425170,3780,3770,3780,3770,1383
20231120,115000,1892206240,3770,3770,3770,3765,323
20231120,114900,1890989440,3770,3770,3770,3770,107
20231120,114800,1890586050,3770,3775,3775,3765,392
20231120,114700,1889109305,3770,3770,3770,3765,920
20231120,114600,1885644000,3770,3770,3770,3770,1151
20231120,114500,1881304730,3770,3770,3770,3770,36
20231120,114400,1881169010,3765,3765,3765,3765,0
20231120,114300,1881169010,3765,3765,3765,3765,348
20231120,114200,1879858790,3770,3770,3775,3770,1608
20231120,114100,1873795290,3770,3765,3770,3765,514
20231120,114000,1871860070,3765,3765,3765,3765,10
20231120,113900,1871822420,3760,3760,3760,3760,667
20231120,113800,1869314500,3760,3760,3760,3760,32
20231120,113700,1869194180,3760,3760,3760,3760,223
20231120,113600,1868355700,3760,3755,3760,3750,1856
20231120,113500,1861380205,3755,3755,3755,3755,5
20231120,113400,1861361430,3755,3755,3755,3755,0
20231120,113300,1861361430,3755,3755,3755,3750,165
20231120,113200,1860742430,3750,3750,3750,3750,176
20231120,113100,1860082430,3750,3750,3750,3750,205
20231120,113000,1859313680,3750,3755,3760,3750,361
20231120,112900,1857959410,3760,3755,3760,3755,17
20231120,112800,1857895530,3750,3750,3750,3750,0
20231120,112700,1857895530,3750,3755,3755,3750,894
20231120,112600,1854538615,3755,3745,3755,3745,470
20231120,112500,1852776465,3750,3760,3760,3750,521
20231120,112400,1850822615,3760,3735,3765,3735,4588
20231120,112300,1833638290,3735,3735,3735,3735,14
20231120,112200,1833586000,3735,3730,3735,3730,350
20231120,112100,1832279750,3730,3735,3735,3730,353
20231120,112000,1830962795,3730,3735,3735,3730,29
20231120,111900,1830854615,3730,3735,3735,3730,672
20231120,111800,1828347455,3730,3735,3735,3730,417
20231120,111700,1826791770,3730,3725,3730,3725,3276
20231120,111600,1814576115,3730,3725,3730,3725,651
20231120,111500,1812150640,3725,3730,3735,3725,769
20231120,111400,1809281775,3725,3725,3735,3725,2617
20231120,111300,1799516500,3725,3735,3735,3725,679
20231120,111200,1796983715,3725,3740,3740,3725,935
20231120,111100,1793495850,3740,3725,3740,3725,2352
20231120,111000,1784722825,3730,3725,3730,3725,584
20231120,110900,1782547325,3725,3730,3730,3725,1837
20231120,110800,1775704250,3725,3725,3730,3725,364
20231120,110700,1774348345,3725,3730,3730,3725,742
20231120,110600,1771583440,3730,3745,3745,3730,1540
20231120,110500,1765831500,3735,3725,3735,3725,1011
20231120,110400,1762060455,3735,3720,3735,3720,6981
20231120,110300,1736057830,3720,3725,3725,3720,857
20231120,110200,1732867025,3725,3730,3730,3720,4947
20231120,110100,1714440110,3735,3725,3735,3725,2929
20231120,110000,1703519615,3725,3740,3740,3720,17855
20231120,105900,1636960120,3735,3730,3735,3730,1429
20231120,105800,1631624435,3730,3735,3735,3730,11890
20231120,105700,1587242705,3735,3740,3745,3735,8921
20231120,105600,1553917400,3735,3735,3740,3735,3834
20231120,105500,1539590275,3740,3740,3740,3740,337
20231120,105400,1538329895,3745,3745,3745,3740,452
20231120,105300,1536638970,3740,3740,3740,3740,1537
20231120,105200,1530890590,3740,3740,3740,3735,2499
20231120,105100,1521544675,3740,3750,3750,3740,897
20231120,105000,1518188655,3750,3740,3750,3740,2053
20231120,104900,1510505340,3745,3740,3745,3740,345
20231120,104800,1509214950,3745,3745,3745,3740,1447
20231120,104700,1503801120,3740,3740,3740,3740,2740
20231120,104600,1493553520,3740,3745,3755,3740,3059
20231120,104500,1482087705,3740,3760,3760,3740,38444
20231120,104400,1337788105,3760,3760,3765,3760,596
20231120,104300,1335547095,3760,3760,3765,3760,666
20231120,104200,1333042850,3760,3760,3765,3760,422
20231120,104100,1331455875,3765,3760,3765,3760,607
20231120,104000,1329173500,3760,3760,3765,3760,667
20231120,103900,1326665530,3765,3765,3765,3760,1858
20231120,103800,1319677115,3765,3760,3765,3760,1644
20231120,103700,1313489685,3760,3765,3765,3760,638
20231120,103600,1311090435,3760,3765,3765,3760,628
20231120,103500,1308728940,3760,3760,3760,3760,1483
20231120,103400,1303152860,3760,3765,3765,3760,4898
20231120,103300,1284732270,3775,3775,3775,3765,489
20231120,103200,1282890645,3765,3765,3765,3765,785
20231120,103100,1279935120,3765,3770,3770,3765,1048
20231120,103000,1275987685,3770,3770,3775,3765,1269
20231120,102900,1271200020,3770,3770,3770,3770,540
20231120,102800,1269164220,3775,3780,3780,3775,492
20231120,102700,1267306755,3775,3775,3775,3770,1293
20231120,102600,1262428450,3770,3770,3770,3765,3622
20231120,102500,1248779490,3770,3770,3775,3765,2374
20231120,102400,1239822465,3770,3765,3770,3765,710
20231120,102300,1237148690,3765,3765,3770,3765,231
20231120,102200,1236278925,3765,3770,3770,3765,896
20231120,102100,1232905415,3765,3770,3770,3765,710
20231120,102000,1230230705,3770,3770,3775,3765,746
20231120,101900,1227419055,3775,3775,3775,3765,1079
20231120,101800,1223348950,3765,3765,3775,3765,385
20231120,101700,1221898985,3765,3770,3775,3765,1375
20231120,101600,1216714650,3770,3770,3770,3765,1316
20231120,101500,1211754985,3765,3765,3770,3760,1936
20231120,101400,1204467175,3765,3760,3765,3760,381
20231120,101300,1203034535,3760,3760,3760,3760,548
20231120,101200,1200974055,3760,3765,3765,3760,105
20231120,101100,1200579070,3760,3760,3770,3760,944
20231120,101000,1197028365,3760,3760,3765,3760,1966
20231120,100900,1189636130,3770,3760,3770,3760,861
20231120,100800,1186397860,3760,3770,3770,3760,1487
20231120,100700,1180797235,3765,3765,3770,3765,1200
20231120,100600,1176275235,3765,3770,3775,3765,1501
20231120,100500,1170615885,3760,3760,3770,3760,452
20231120,100400,1168916255,3760,3760,3770,3755,1905
20231120,100300,1161753530,3750,3755,3760,3750,2367
20231120,100200,1152868170,3750,3755,3760,3750,328
20231120,100100,1151636690,3755,3755,3755,3755,650
20231120,100000,1149195940,3750,3750,3755,3750,337
20231120,095900,1147931455,3750,3750,3750,3745,2259
20231120,095800,1139461650,3745,3740,3750,3740,4596
20231120,095700,1122264495,3740,3740,3750,3740,5142
20231120,095600,1103029720,3740,3745,3745,3740,3653
20231120,095500,1089361805,3745,3750,3750,3745,5010
20231120,095400,1070585875,3755,3755,3760,3750,1453
20231120,095300,1065130615,3755,3765,3765,3755,1225
20231120,095200,1060527475,3760,3755,3765,3755,6775
20231120,095100,1035036910,3750,3745,3755,3740,3374
20231120,095000,1022395725,3745,3740,3745,3740,1771
20231120,094900,1015764940,3740,3740,3750,3740,1446
20231120,094800,1010356060,3740,3740,3755,3740,1464
20231120,094700,1004877605,3740,3735,3740,3735,3827
20231120,094600,990578365,3740,3740,3740,3730,4687
20231120,094500,973061745,3740,3745,3750,3740,8983
20231120,094400,939409905,3745,3755,3760,3745,6070
20231120,094300,916633230,3755,3755,3760,3755,2869
20231120,094200,905857730,3755,3760,3770,3755,2077
20231120,094100,898056165,3770,3755,3770,3755,2802
20231120,094000,887520980,3755,3770,3770,3750,5318
20231120,093900,867536075,3770,3775,3775,3765,1517
20231120,093800,861818270,3770,3780,3785,3770,9582
20231120,093700,825628320,3785,3790,3795,3785,4811
20231120,093600,807410975,3795,3790,3800,3785,2457
20231120,093500,798092185,3800,3790,3840,3790,8876
20231120,093400,764287820,3785,3785,3790,3780,2787
20231120,093300,753742695,3780,3775,3785,3770,6208
20231120,093200,730285340,3775,3775,3785,3765,8181
20231120,093100,699439760,3775,3785,3790,3775,3872
20231120,093000,684781170,3785,3785,3790,3780,2296
20231120,092900,676093380,3785,3795,3795,3785,4035
20231120,092800,660797680,3790,3800,3800,3790,1187
20231120,092700,656292545,3790,3810,3810,3790,10601
20231120,092600,616004900,3810,3815,3820,3810,4160
20231120,092500,600121790,3815,3810,3820,3810,1526
20231120,092400,594296085,3810,3800,3815,3800,2897
20231120,092300,583264090,3805,3820,3820,3805,6234
20231120,092200,559508820,3820,3825,3825,3820,603
20231120,092100,557204860,3825,3825,3825,3820,1366
20231120,092000,551983965,3825,3835,3835,3825,3931
20231120,091900,536943810,3825,3830,3840,3825,7284
20231120,091800,509042510,3815,3810,3815,3810,2615
20231120,091700,499068465,3815,3830,3835,3815,11650
20231120,091600,454479585,3835,3835,3840,3830,8170
20231120,091500,423142580,3835,3835,3835,3830,2882
20231120,091400,412095795,3835,3840,3845,3835,4084
20231120,091300,396412605,3840,3840,3845,3840,4393
20231120,091200,379540930,3845,3840,3855,3840,22594
20231120,091100,292678575,3840,3840,3845,3840,14997
20231120,091000,235056040,3840,3840,3850,3835,9840
20231120,090900,197249025,3840,3830,3840,3825,4733
20231120,090800,179107930,3830,3825,3835,3820,6024
20231120,090700,156044100,3825,3825,3825,3820,2821
20231120,090600,145264470,3820,3835,3835,3820,3133
20231120,090500,133273980,3835,3815,3835,3805,6935
20231120,090400,106774290,3815,3815,3815,3800,8637
20231120,090300,73856990,3815,3790,3815,3785,7281
20231120,090200,46178820,3795,3765,3795,3765,4978
20231120,090100,27368360,3760,3750,3760,3750,897
20231120,090000,23999755,3750,3740,3780,3740,6402