KissMeData/067290/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,193300,234986535,2460,2460,2460,2460,1711
20231120,193200,234986535,2460,2460,2460,2460,0
20231120,193100,234986535,2460,2460,2460,2460,0
20231120,193000,234986535,2460,2460,2460,2460,0
20231120,192900,234986535,2460,2460,2460,2460,0
20231120,192800,234986535,2460,2460,2460,2460,0
20231120,192700,234986535,2460,2460,2460,2460,0
20231120,192600,234986535,2460,2460,2460,2460,0
20231120,192500,234986535,2460,2460,2460,2460,0
20231120,192400,234986535,2460,2460,2460,2460,0
20231120,192300,234986535,2460,2460,2460,2460,0
20231120,192200,234986535,2460,2460,2460,2460,0
20231120,192100,234986535,2460,2460,2460,2460,0
20231120,192000,234986535,2460,2460,2460,2460,0
20231120,191900,234986535,2460,2460,2460,2460,0
20231120,191800,234986535,2460,2460,2460,2460,0
20231120,191700,234986535,2460,2460,2460,2460,0
20231120,191600,234986535,2460,2460,2460,2460,0
20231120,191500,234986535,2460,2460,2460,2460,0
20231120,191400,234986535,2460,2460,2460,2460,0
20231120,191300,234986535,2460,2460,2460,2460,0
20231120,191200,234986535,2460,2460,2460,2460,0
20231120,191100,234986535,2460,2460,2460,2460,0
20231120,191000,234986535,2460,2460,2460,2460,0
20231120,190900,234986535,2460,2460,2460,2460,0
20231120,190800,234986535,2460,2460,2460,2460,0
20231120,190700,234986535,2460,2460,2460,2460,0
20231120,190600,234986535,2460,2460,2460,2460,0
20231120,190500,234986535,2460,2460,2460,2460,0
20231120,190400,234986535,2460,2460,2460,2460,0
20231120,190300,234986535,2460,2460,2460,2460,1711
20231120,190200,234986535,2460,2460,2460,2460,0
20231120,190100,234986535,2460,2460,2460,2460,0
20231120,190000,234986535,2460,2460,2460,2460,0
20231120,185900,234986535,2460,2460,2460,2460,0
20231120,185800,234986535,2460,2460,2460,2460,0
20231120,185700,234986535,2460,2460,2460,2460,0
20231120,185600,234986535,2460,2460,2460,2460,0
20231120,185500,234986535,2460,2460,2460,2460,0
20231120,185400,234986535,2460,2460,2460,2460,0
20231120,185300,234986535,2460,2460,2460,2460,0
20231120,185200,234986535,2460,2460,2460,2460,0
20231120,185100,234986535,2460,2460,2460,2460,0
20231120,185000,234986535,2460,2460,2460,2460,0
20231120,184900,234986535,2460,2460,2460,2460,0
20231120,184800,234986535,2460,2460,2460,2460,0
20231120,184700,234986535,2460,2460,2460,2460,0
20231120,184600,234986535,2460,2460,2460,2460,0
20231120,184500,234986535,2460,2460,2460,2460,0
20231120,184400,234986535,2460,2460,2460,2460,0
20231120,184300,234986535,2460,2460,2460,2460,0
20231120,184200,234986535,2460,2460,2460,2460,0
20231120,184100,234986535,2460,2460,2460,2460,0
20231120,184000,234986535,2460,2460,2460,2460,0
20231120,183900,234986535,2460,2460,2460,2460,0
20231120,183800,234986535,2460,2460,2460,2460,0
20231120,183700,234986535,2460,2460,2460,2460,0
20231120,183600,234986535,2460,2460,2460,2460,0
20231120,183500,234986535,2460,2460,2460,2460,0
20231120,183400,234986535,2460,2460,2460,2460,0
20231120,183300,234986535,2460,2460,2460,2460,1711
20231120,183200,234986535,2460,2460,2460,2460,0
20231120,183100,234986535,2460,2460,2460,2460,0
20231120,183000,234986535,2460,2460,2460,2460,0
20231120,182900,234986535,2460,2460,2460,2460,0
20231120,182800,234986535,2460,2460,2460,2460,0
20231120,182700,234986535,2460,2460,2460,2460,0
20231120,182600,234986535,2460,2460,2460,2460,0
20231120,182500,234986535,2460,2460,2460,2460,0
20231120,182400,234986535,2460,2460,2460,2460,0
20231120,182300,234986535,2460,2460,2460,2460,0
20231120,182200,234986535,2460,2460,2460,2460,0
20231120,182100,234986535,2460,2460,2460,2460,0
20231120,182000,234986535,2460,2460,2460,2460,0
20231120,181900,234986535,2460,2460,2460,2460,0
20231120,181800,234986535,2460,2460,2460,2460,0
20231120,181700,234986535,2460,2460,2460,2460,0
20231120,181600,234986535,2460,2460,2460,2460,0
20231120,181500,234986535,2460,2460,2460,2460,0
20231120,181400,234986535,2460,2460,2460,2460,0
20231120,181300,234986535,2460,2460,2460,2460,0
20231120,181200,234986535,2460,2460,2460,2460,0
20231120,181100,234986535,2460,2460,2460,2460,0
20231120,181000,234986535,2460,2460,2460,2460,0
20231120,180900,234986535,2460,2460,2460,2460,0
20231120,180800,234986535,2460,2460,2460,2460,0
20231120,180700,234986535,2460,2460,2460,2460,0
20231120,180600,234986535,2460,2460,2460,2460,0
20231120,180500,234986535,2460,2460,2460,2460,0
20231120,180400,234986535,2460,2460,2460,2460,0
20231120,180300,234986535,2460,2460,2460,2460,1711
20231120,180200,234986535,2460,2460,2460,2460,0
20231120,180100,234986535,2460,2460,2460,2460,0
20231120,180000,234986535,2460,2460,2460,2460,0
20231120,175900,234986535,2460,2460,2460,2460,0
20231120,175800,234986535,2460,2460,2460,2460,0
20231120,175700,234986535,2460,2460,2460,2460,0
20231120,175600,234986535,2460,2460,2460,2460,0
20231120,175500,234986535,2460,2460,2460,2460,0
20231120,175400,234986535,2460,2460,2460,2460,0
20231120,175300,234986535,2460,2460,2460,2460,0
20231120,175200,234986535,2460,2460,2460,2460,0
20231120,175100,234986535,2460,2460,2460,2460,0
20231120,175000,234986535,2460,2460,2460,2460,0
20231120,174900,234986535,2460,2460,2460,2460,0
20231120,174800,234986535,2460,2460,2460,2460,0
20231120,174700,234986535,2460,2460,2460,2460,0
20231120,174600,234986535,2460,2460,2460,2460,0
20231120,174500,234986535,2460,2460,2460,2460,0
20231120,174400,234986535,2460,2460,2460,2460,0
20231120,174300,234986535,2460,2460,2460,2460,0
20231120,174200,234986535,2460,2460,2460,2460,0
20231120,174100,234986535,2460,2460,2460,2460,0
20231120,174000,234986535,2460,2460,2460,2460,0
20231120,173900,234986535,2460,2460,2460,2460,0
20231120,173800,234986535,2460,2460,2460,2460,0
20231120,173700,234986535,2460,2460,2460,2460,0
20231120,173600,234986535,2460,2460,2460,2460,0
20231120,173500,234986535,2460,2460,2460,2460,0
20231120,173400,234986535,2460,2460,2460,2460,0
20231120,173300,234986535,2460,2460,2460,2460,1711
20231120,173200,234986535,2460,2460,2460,2460,0
20231120,173100,234986535,2460,2460,2460,2460,0
20231120,173000,234986535,2460,2460,2460,2460,0
20231120,172900,234986535,2460,2460,2460,2460,0
20231120,172800,234986535,2460,2460,2460,2460,0
20231120,172700,234986535,2460,2460,2460,2460,0
20231120,172600,234986535,2460,2460,2460,2460,0
20231120,172500,234986535,2460,2460,2460,2460,0
20231120,172400,234986535,2460,2460,2460,2460,0
20231120,172300,234986535,2460,2460,2460,2460,0
20231120,172200,234986535,2460,2460,2460,2460,0
20231120,172100,234986535,2460,2460,2460,2460,0
20231120,172000,234986535,2460,2460,2460,2460,0
20231120,171900,234986535,2460,2460,2460,2460,0
20231120,171800,234986535,2460,2460,2460,2460,0
20231120,171700,234986535,2460,2460,2460,2460,0
20231120,171600,234986535,2460,2460,2460,2460,0
20231120,171500,234986535,2460,2460,2460,2460,0
20231120,171400,234986535,2460,2460,2460,2460,0
20231120,171300,234986535,2460,2460,2460,2460,0
20231120,171200,234986535,2460,2460,2460,2460,0
20231120,171100,234986535,2460,2460,2460,2460,0
20231120,171000,234986535,2460,2460,2460,2460,0
20231120,170900,234986535,2460,2460,2460,2460,0
20231120,170800,234986535,2460,2460,2460,2460,0
20231120,170700,234986535,2460,2460,2460,2460,0
20231120,170600,234986535,2460,2460,2460,2460,0
20231120,170500,234986535,2460,2460,2460,2460,0
20231120,170400,234986535,2460,2460,2460,2460,0
20231120,170300,234986535,2460,2460,2460,2460,1711
20231120,170200,234986535,2460,2460,2460,2460,0
20231120,170100,234986535,2460,2460,2460,2460,0
20231120,170000,234986535,2460,2460,2460,2460,0
20231120,165900,234986535,2460,2460,2460,2460,0
20231120,165800,234986535,2460,2460,2460,2460,0
20231120,165700,234986535,2460,2460,2460,2460,0
20231120,165600,234986535,2460,2460,2460,2460,0
20231120,165500,234986535,2460,2460,2460,2460,0
20231120,165400,234986535,2460,2460,2460,2460,0
20231120,165300,234986535,2460,2460,2460,2460,0
20231120,165200,234986535,2460,2460,2460,2460,0
20231120,165100,234986535,2460,2460,2460,2460,0
20231120,165000,234986535,2460,2460,2460,2460,0
20231120,164900,234986535,2460,2460,2460,2460,0
20231120,164800,234986535,2460,2460,2460,2460,0
20231120,164700,234986535,2460,2460,2460,2460,0
20231120,164600,234986535,2460,2460,2460,2460,0
20231120,164500,234986535,2460,2460,2460,2460,0
20231120,164400,234986535,2460,2460,2460,2460,0
20231120,164300,234986535,2460,2460,2460,2460,0
20231120,164200,234986535,2460,2460,2460,2460,0
20231120,164100,234986535,2460,2460,2460,2460,0
20231120,164000,234986535,2460,2460,2460,2460,0
20231120,163900,234986535,2460,2460,2460,2460,0
20231120,163800,234986535,2460,2460,2460,2460,0
20231120,163700,234986535,2460,2460,2460,2460,0
20231120,163600,234986535,2460,2460,2460,2460,0
20231120,163500,234986535,2460,2460,2460,2460,0
20231120,163400,234986535,2460,2460,2460,2460,0
20231120,163300,234986535,2460,2460,2460,2460,1711
20231120,163200,234986535,2460,2460,2460,2460,0
20231120,163100,234986535,2460,2460,2460,2460,0
20231120,163000,234986535,2460,2460,2460,2460,0
20231120,162900,234986535,2460,2460,2460,2460,0
20231120,162800,234986535,2460,2460,2460,2460,0
20231120,162700,234986535,2460,2460,2460,2460,0
20231120,162600,234986535,2460,2460,2460,2460,0
20231120,162500,234986535,2460,2460,2460,2460,0
20231120,162400,234986535,2460,2460,2460,2460,0
20231120,162300,234986535,2460,2460,2460,2460,0
20231120,162200,234986535,2460,2460,2460,2460,0
20231120,162100,234986535,2460,2460,2460,2460,0
20231120,162000,234986535,2460,2460,2460,2460,0
20231120,161900,234986535,2460,2460,2460,2460,0
20231120,161800,234986535,2460,2460,2460,2460,0
20231120,161700,234986535,2460,2460,2460,2460,0
20231120,161600,234986535,2460,2460,2460,2460,0
20231120,161500,234986535,2460,2460,2460,2460,0
20231120,161400,234986535,2460,2460,2460,2460,0
20231120,161300,234986535,2460,2460,2460,2460,0
20231120,161200,234986535,2460,2460,2460,2460,0
20231120,161100,234986535,2460,2460,2460,2460,0
20231120,161000,234986535,2460,2460,2460,2460,0
20231120,160900,234986535,2460,2460,2460,2460,0
20231120,160800,234986535,2460,2460,2460,2460,0
20231120,160700,234986535,2460,2460,2460,2460,0
20231120,160600,234986535,2460,2460,2460,2460,0
20231120,160500,234986535,2460,2460,2460,2460,0
20231120,160400,234986535,2460,2460,2460,2460,0
20231120,160300,234986535,2460,2460,2460,2460,1711
20231120,160200,234986535,2460,2460,2460,2460,0
20231120,160100,234986535,2460,2460,2460,2460,0
20231120,160000,234986535,2460,2460,2460,2460,0
20231120,155900,234986535,2460,2460,2460,2460,0
20231120,155800,234986535,2460,2460,2460,2460,0
20231120,155700,234986535,2460,2460,2460,2460,0
20231120,155600,234986535,2460,2460,2460,2460,0
20231120,155500,234986535,2460,2460,2460,2460,0
20231120,155400,234986535,2460,2460,2460,2460,0
20231120,155300,234986535,2460,2460,2460,2460,0
20231120,155200,234986535,2460,2460,2460,2460,0
20231120,155100,234986535,2460,2460,2460,2460,0
20231120,155000,234986535,2460,2460,2460,2460,0
20231120,154900,234986535,2460,2460,2460,2460,0
20231120,154800,234986535,2460,2460,2460,2460,0
20231120,154700,234986535,2460,2460,2460,2460,0
20231120,154600,234986535,2460,2460,2460,2460,0
20231120,154500,234986535,2460,2460,2460,2460,0
20231120,154400,234986535,2460,2460,2460,2460,0
20231120,154300,234986535,2460,2460,2460,2460,0
20231120,154200,234986535,2460,2460,2460,2460,0
20231120,154100,234986535,2460,2460,2460,2460,0
20231120,154000,234986535,2460,2460,2460,2460,0
20231120,153900,234986535,2460,2460,2460,2460,0
20231120,153800,234986535,2460,2460,2460,2460,0
20231120,153700,234986535,2460,2460,2460,2460,0
20231120,153600,234986535,2460,2460,2460,2460,0
20231120,153500,234986535,2460,2460,2460,2460,0
20231120,153400,234986535,2460,2460,2460,2460,0
20231120,153300,234986535,2460,2460,2460,2460,1711
20231120,153200,234986535,2460,2460,2460,2460,0
20231120,153100,234986535,2460,2460,2460,2460,0
20231120,153000,234986535,2460,2460,2460,2460,1711
20231120,152900,230777475,2465,2465,2465,2465,0
20231120,152800,230777475,2465,2465,2465,2465,0
20231120,152700,230777475,2465,2465,2465,2465,0
20231120,152600,230777475,2465,2465,2465,2465,0
20231120,152500,230777475,2465,2465,2465,2465,0
20231120,152400,230777475,2465,2465,2465,2465,0
20231120,152300,230777475,2465,2465,2465,2465,0
20231120,152200,230777475,2465,2465,2465,2465,0
20231120,152100,230777475,2465,2465,2465,2465,0
20231120,152000,230777475,2465,2465,2465,2465,0
20231120,151900,230777475,2465,2465,2465,2465,5
20231120,151800,230765150,2465,2465,2465,2465,0
20231120,151700,230765150,2465,2465,2465,2450,4057
20231120,151600,220794240,2465,2470,2470,2465,172
20231120,151500,220369500,2470,2470,2470,2470,11
20231120,151400,220342330,2470,2465,2470,2460,44
20231120,151300,220233970,2470,2470,2470,2470,0
20231120,151200,220233970,2470,2470,2470,2470,4
20231120,151100,220224090,2470,2470,2470,2460,134
20231120,151000,219894040,2470,2465,2470,2465,1027
20231120,150900,217362460,2470,2470,2470,2470,0
20231120,150800,217362460,2470,2470,2470,2470,1024
20231120,150700,214833180,2470,2470,2470,2470,0
20231120,150600,214833180,2470,2470,2470,2470,0
20231120,150500,214833180,2470,2475,2475,2470,65
20231120,150400,214672590,2475,2475,2475,2475,0
20231120,150300,214672590,2475,2475,2475,2475,20
20231120,150200,214623090,2475,2475,2475,2475,0
20231120,150100,214623090,2475,2475,2475,2475,0
20231120,150000,214623090,2475,2475,2475,2475,28
20231120,145900,214553790,2475,2475,2475,2475,0
20231120,145800,214553790,2475,2470,2475,2470,7
20231120,145700,214536490,2475,2470,2475,2470,307
20231120,145600,213778195,2470,2470,2470,2470,10
20231120,145500,213753495,2475,2475,2475,2475,1
20231120,145400,213751020,2475,2475,2475,2475,0
20231120,145300,213751020,2475,2475,2475,2475,0
20231120,145200,213751020,2475,2475,2475,2475,0
20231120,145100,213751020,2475,2475,2475,2475,0
20231120,145000,213751020,2475,2475,2475,2475,45
20231120,144900,213639645,2475,2475,2475,2475,0
20231120,144800,213639645,2475,2475,2475,2475,0
20231120,144700,213639645,2475,2475,2475,2475,10
20231120,144600,213614895,2475,2475,2475,2475,1
20231120,144500,213612420,2475,2475,2475,2475,45
20231120,144400,213501045,2475,2470,2475,2470,11
20231120,144300,213473870,2475,2475,2475,2475,1
20231120,144200,213471395,2460,2475,2475,2460,2036
20231120,144100,208449940,2480,2480,2480,2480,0
20231120,144000,208449940,2480,2480,2480,2480,82
20231120,143900,208246580,2480,2475,2480,2475,2
20231120,143800,208241625,2480,2475,2480,2475,10
20231120,143700,208216870,2480,2480,2480,2480,0
20231120,143600,208216870,2480,2480,2480,2480,5
20231120,143500,208204470,2480,2480,2480,2480,45
20231120,143400,208092870,2480,2480,2480,2480,0
20231120,143300,208092870,2480,2480,2480,2480,0
20231120,143200,208092870,2480,2480,2480,2480,0
20231120,143100,208092870,2480,2480,2480,2480,1
20231120,143000,208090390,2475,2480,2480,2475,50
20231120,142900,207966415,2480,2475,2480,2475,51
20231120,142800,207840185,2475,2475,2475,2475,1
20231120,142700,207837710,2480,2480,2480,2480,0
20231120,142600,207837710,2480,2480,2480,2480,1
20231120,142500,207835230,2475,2480,2480,2475,46
20231120,142400,207721155,2480,2480,2480,2480,2
20231120,142300,207716195,2475,2475,2475,2470,138
20231120,142200,207375145,2480,2480,2480,2480,0
20231120,142100,207375145,2480,2480,2480,2480,1000
20231120,142000,204895145,2480,2480,2480,2480,45
20231120,141900,204783545,2480,2480,2480,2480,0
20231120,141800,204783545,2480,2480,2480,2480,0
20231120,141700,204783545,2480,2480,2480,2480,1603
20231120,141600,200808105,2475,2475,2480,2475,11
20231120,141500,200780855,2480,2480,2480,2480,45
20231120,141400,200669255,2470,2480,2480,2470,1001
20231120,141300,198195480,2475,2475,2475,2475,121
20231120,141200,197896005,2475,2475,2475,2475,0
20231120,141100,197896005,2475,2475,2475,2475,0
20231120,141000,197896005,2475,2475,2475,2475,79
20231120,140900,197700480,2475,2475,2475,2475,1
20231120,140800,197698005,2470,2465,2470,2465,306
20231120,140700,196943685,2470,2470,2470,2470,0
20231120,140600,196943685,2470,2470,2470,2470,0
20231120,140500,196943685,2470,2475,2475,2470,143
20231120,140400,196590245,2475,2475,2475,2475,0
20231120,140300,196590245,2475,2475,2475,2475,0
20231120,140200,196590245,2475,2475,2475,2475,0
20231120,140100,196590245,2475,2475,2475,2475,0
20231120,140000,196590245,2475,2470,2475,2465,16
20231120,135900,196550780,2470,2470,2470,2470,100
20231120,135800,196303780,2475,2475,2475,2475,0
20231120,135700,196303780,2475,2475,2475,2475,10
20231120,135600,196279030,2480,2475,2480,2475,61
20231120,135500,196128050,2480,2480,2480,2480,0
20231120,135400,196128050,2480,2480,2480,2480,2
20231120,135300,196123090,2480,2480,2480,2480,0
20231120,135200,196123090,2480,2480,2480,2480,0
20231120,135100,196123090,2480,2480,2480,2480,0
20231120,135000,196123090,2480,2475,2480,2475,17
20231120,134900,196081010,2480,2480,2480,2480,0
20231120,134800,196081010,2480,2480,2480,2480,0
20231120,134700,196081010,2480,2480,2480,2480,0
20231120,134600,196081010,2480,2480,2480,2480,0
20231120,134500,196081010,2480,2480,2480,2480,0
20231120,134400,196081010,2480,2480,2480,2480,0
20231120,134300,196081010,2480,2480,2480,2480,0
20231120,134200,196081010,2480,2480,2480,2480,0
20231120,134100,196081010,2480,2480,2480,2480,100
20231120,134000,195833010,2485,2485,2485,2485,34
20231120,133900,195748520,2480,2480,2480,2480,50
20231120,133800,195624520,2480,2480,2480,2480,0
20231120,133700,195624520,2480,2480,2480,2480,3
20231120,133600,195617080,2480,2480,2480,2480,0
20231120,133500,195617080,2480,2480,2480,2465,1310
20231120,133400,192382640,2485,2485,2485,2485,2
20231120,133300,192377670,2485,2485,2485,2485,100
20231120,133200,192129170,2485,2485,2485,2485,100
20231120,133100,191880670,2485,2485,2485,2485,0
20231120,133000,191880670,2485,2485,2485,2485,0
20231120,132900,191880670,2485,2485,2485,2485,0
20231120,132800,191880670,2485,2485,2485,2485,0
20231120,132700,191880670,2485,2485,2485,2485,1
20231120,132600,191878185,2480,2480,2480,2480,2
20231120,132500,191873225,2485,2485,2485,2485,0
20231120,132400,191873225,2485,2485,2485,2485,0
20231120,132300,191873225,2485,2485,2485,2485,0
20231120,132200,191873225,2485,2485,2485,2480,8
20231120,132100,191853375,2480,2480,2480,2480,117
20231120,132000,191563215,2480,2480,2480,2480,0
20231120,131900,191563215,2480,2480,2480,2480,0
20231120,131800,191563215,2480,2480,2480,2480,124
20231120,131700,191255695,2480,2480,2480,2480,0
20231120,131600,191255695,2480,2480,2480,2480,10
20231120,131500,191230895,2480,2480,2480,2480,51
20231120,131400,191104415,2480,2480,2480,2480,10
20231120,131300,191079615,2485,2485,2485,2485,1
20231120,131200,191077130,2480,2480,2480,2480,86
20231120,131100,190863850,2485,2485,2485,2485,0
20231120,131000,190863850,2485,2485,2485,2485,34
20231120,130900,190779360,2485,2485,2485,2485,100
20231120,130800,190530860,2485,2485,2485,2485,0
20231120,130700,190530860,2485,2485,2485,2485,1
20231120,130600,190528375,2485,2485,2485,2485,0
20231120,130500,190528375,2485,2485,2485,2485,0
20231120,130400,190528375,2485,2485,2485,2485,0
20231120,130300,190528375,2485,2480,2485,2480,129
20231120,130200,190208450,2485,2485,2485,2485,0
20231120,130100,190208450,2485,2485,2485,2485,0
20231120,130000,190208450,2485,2485,2485,2480,1302
20231120,125900,186977980,2485,2485,2485,2485,0
20231120,125800,186977980,2485,2485,2485,2485,0
20231120,125700,186977980,2485,2485,2485,2485,0
20231120,125600,186977980,2485,2485,2485,2485,0
20231120,125500,186977980,2485,2485,2485,2485,1
20231120,125400,186975495,2480,2480,2480,2480,0
20231120,125300,186975495,2480,2480,2480,2480,0
20231120,125200,186975495,2480,2480,2480,2480,30
20231120,125100,186901095,2485,2485,2485,2485,0
20231120,125000,186901095,2485,2485,2485,2485,2
20231120,124900,186896125,2480,2480,2480,2480,51
20231120,124800,186769645,2485,2485,2485,2485,1
20231120,124700,186767160,2480,2480,2480,2480,5
20231120,124600,186754760,2485,2485,2485,2485,0
20231120,124500,186754760,2485,2485,2485,2485,16
20231120,124400,186715000,2485,2485,2485,2485,1
20231120,124300,186712515,2485,2480,2485,2480,21
20231120,124200,186660430,2485,2485,2485,2485,800
20231120,124100,184672430,2485,2485,2485,2485,0
20231120,124000,184672430,2485,2485,2485,2485,34
20231120,123900,184587940,2485,2485,2485,2485,0
20231120,123800,184587940,2485,2480,2485,2480,61
20231120,123700,184436655,2480,2480,2480,2480,0
20231120,123600,184436655,2480,2480,2480,2480,2500
20231120,123500,178236655,2480,2475,2480,2475,18
20231120,123400,178192100,2475,2475,2475,2475,0
20231120,123300,178192100,2475,2475,2475,2475,15
20231120,123200,178154975,2475,2475,2475,2475,61
20231120,123100,178004000,2475,2475,2475,2475,41
20231120,123000,177902525,2480,2480,2480,2480,0
20231120,122900,177902525,2480,2480,2480,2480,833
20231120,122800,175836685,2480,2480,2480,2480,0
20231120,122700,175836685,2480,2480,2480,2480,2
20231120,122600,175831725,2480,2480,2480,2480,0
20231120,122500,175831725,2480,2480,2480,2480,0
20231120,122400,175831725,2480,2475,2480,2475,41
20231120,122300,175730245,2475,2475,2475,2475,39
20231120,122200,175633720,2480,2480,2480,2480,0
20231120,122100,175633720,2480,2480,2480,2480,0
20231120,122000,175633720,2480,2480,2480,2480,0
20231120,121900,175633720,2480,2480,2480,2480,4
20231120,121800,175623800,2480,2480,2480,2480,0
20231120,121700,175623800,2480,2480,2480,2480,0
20231120,121600,175623800,2480,2480,2480,2480,174
20231120,121500,175192280,2480,2480,2480,2480,0
20231120,121400,175192280,2480,2480,2480,2480,0
20231120,121300,175192280,2480,2480,2480,2480,50
20231120,121200,175068280,2480,2480,2480,2480,0
20231120,121100,175068280,2480,2480,2480,2480,0
20231120,121000,175068280,2480,2480,2480,2480,34
20231120,120900,174983960,2480,2480,2480,2480,174
20231120,120800,174552440,2480,2480,2480,2480,0
20231120,120700,174552440,2480,2480,2480,2480,0
20231120,120600,174552440,2480,2480,2480,2480,4
20231120,120500,174542520,2480,2480,2480,2480,0
20231120,120400,174542520,2480,2480,2480,2480,0
20231120,120300,174542520,2480,2480,2480,2480,1
20231120,120200,174540040,2475,2475,2475,2475,1858
20231120,120100,169941490,2475,2475,2475,2470,612
20231120,120000,168427225,2465,2470,2470,2465,754
20231120,115900,166564870,2475,2475,2475,2475,0
20231120,115800,166564870,2475,2475,2475,2475,0
20231120,115700,166564870,2475,2470,2475,2470,6
20231120,115600,166550045,2470,2470,2470,2470,15
20231120,115500,166512995,2470,2475,2475,2470,1657
20231120,115400,162411945,2475,2480,2480,2475,6
20231120,115300,162397090,2475,2475,2475,2475,136
20231120,115200,162060490,2480,2475,2480,2475,28
20231120,115100,161991185,2480,2480,2480,2480,0
20231120,115000,161991185,2480,2480,2480,2480,0
20231120,114900,161991185,2480,2480,2480,2480,0
20231120,114800,161991185,2480,2480,2480,2480,1
20231120,114700,161988705,2475,2475,2475,2475,40
20231120,114600,161889705,2475,2475,2475,2475,800
20231120,114500,159909705,2485,2485,2485,2485,0
20231120,114400,159909705,2485,2480,2485,2480,278
20231120,114300,159219655,2485,2485,2485,2485,0
20231120,114200,159219655,2485,2485,2485,2485,0
20231120,114100,159219655,2485,2485,2485,2485,2
20231120,114000,159214685,2485,2485,2485,2485,34
20231120,113900,159130195,2485,2485,2485,2485,1
20231120,113800,159127710,2480,2480,2480,2480,40
20231120,113700,159028510,2485,2485,2485,2485,1
20231120,113600,159026025,2480,2480,2480,2480,21
20231120,113500,158973945,2485,2485,2485,2485,0
20231120,113400,158973945,2485,2485,2485,2485,0
20231120,113300,158973945,2485,2485,2485,2485,0
20231120,113200,158973945,2485,2480,2485,2480,8
20231120,113100,158954100,2480,2480,2480,2480,100
20231120,113000,158706100,2480,2480,2480,2480,966
20231120,112900,156310420,2485,2485,2485,2485,0
20231120,112800,156310420,2485,2490,2490,2485,1172
20231120,112700,153397830,2490,2490,2490,2490,115
20231120,112600,153111480,2490,2490,2490,2490,1
20231120,112500,153108990,2495,2490,2495,2490,8
20231120,112400,153089065,2495,2495,2495,2495,1
20231120,112300,153086570,2495,2495,2495,2495,0
20231120,112200,153086570,2495,2485,2495,2485,3526
20231120,112100,144302195,2485,2485,2485,2485,10
20231120,112000,144277345,2485,2485,2485,2485,0
20231120,111900,144277345,2485,2485,2485,2485,0
20231120,111800,144277345,2485,2485,2485,2485,407
20231120,111700,143265950,2485,2485,2485,2485,400
20231120,111600,142271950,2485,2485,2485,2485,0
20231120,111500,142271950,2485,2485,2485,2485,0
20231120,111400,142271950,2485,2485,2485,2485,0
20231120,111300,142271950,2485,2485,2485,2485,300
20231120,111200,141526450,2485,2485,2485,2485,80
20231120,111100,141327650,2490,2485,2490,2485,2
20231120,111000,141322675,2490,2490,2490,2490,34
20231120,110900,141238015,2490,2490,2490,2490,0
20231120,110800,141238015,2490,2480,2490,2480,3290
20231120,110700,133068420,2480,2480,2480,2480,0
20231120,110600,133068420,2480,2480,2480,2480,31
20231120,110500,132991540,2480,2480,2480,2480,479
20231120,110400,131803620,2480,2480,2480,2480,80
20231120,110300,131605220,2480,2475,2480,2475,6
20231120,110200,131590365,2475,2475,2475,2475,405
20231120,110100,130587990,2480,2480,2480,2480,0
20231120,110000,130587990,2480,2480,2480,2480,0
20231120,105900,130587990,2480,2480,2480,2475,23
20231120,105800,130531050,2475,2475,2475,2475,36
20231120,105700,130441950,2480,2480,2480,2480,0
20231120,105600,130441950,2480,2475,2480,2475,11
20231120,105500,130414720,2480,2480,2480,2480,0
20231120,105400,130414720,2480,2480,2480,2480,101
20231120,105300,130164240,2480,2480,2480,2480,10
20231120,105200,130139440,2480,2480,2480,2480,0
20231120,105100,130139440,2480,2480,2480,2480,13
20231120,105000,130107200,2475,2475,2475,2475,15
20231120,104900,130070075,2480,2480,2480,2480,525
20231120,104800,128768075,2475,2470,2475,2470,7737
20231120,104700,109624800,2470,2470,2470,2470,391
20231120,104600,108659030,2470,2470,2475,2470,39
20231120,104500,108562655,2470,2470,2470,2470,400
20231120,104400,107574655,2475,2475,2475,2475,511
20231120,104300,106309930,2480,2475,2480,2475,1221
20231120,104200,103287950,2465,2470,2470,2465,1000
20231120,104100,100822605,2475,2475,2475,2475,0
20231120,104000,100822605,2475,2475,2475,2475,34
20231120,103900,100738455,2475,2475,2475,2475,0
20231120,103800,100738455,2475,2475,2475,2475,0
20231120,103700,100738455,2475,2475,2475,2475,30
20231120,103600,100664205,2465,2465,2465,2465,1
20231120,103500,100661740,2470,2470,2470,2470,1001
20231120,103400,98189270,2460,2460,2460,2460,0
20231120,103300,98189270,2460,2460,2460,2460,0
20231120,103200,98189270,2460,2460,2460,2460,0
20231120,103100,98189270,2460,2460,2460,2460,0
20231120,103000,98189270,2460,2460,2460,2460,820
20231120,102900,96172070,2475,2475,2475,2475,0
20231120,102800,96172070,2475,2475,2475,2475,0
20231120,102700,96172070,2475,2475,2475,2475,2
20231120,102600,96167120,2475,2475,2475,2475,0
20231120,102500,96167120,2475,2460,2475,2460,501
20231120,102400,94934645,2460,2475,2475,2460,502
20231120,102300,93699695,2460,2460,2460,2460,0
20231120,102200,93699695,2460,2460,2460,2460,0
20231120,102100,93699695,2460,2460,2460,2460,10
20231120,102000,93675095,2460,2460,2460,2460,0
20231120,101900,93675095,2460,2460,2460,2460,0
20231120,101800,93675095,2460,2465,2465,2460,648
20231120,101700,92080350,2460,2460,2460,2460,0
20231120,101600,92080350,2460,2460,2460,2460,0
20231120,101500,92080350,2460,2470,2475,2460,991
20231120,101400,89632420,2460,2460,2460,2460,0
20231120,101300,89632420,2460,2460,2460,2460,0
20231120,101200,89632420,2460,2460,2460,2460,7
20231120,101100,89615200,2460,2460,2460,2460,153
20231120,101000,89238820,2470,2465,2470,2465,55
20231120,100900,89102985,2470,2465,2470,2465,2
20231120,100800,89098050,2470,2470,2470,2470,50
20231120,100700,88974550,2470,2470,2470,2470,0
20231120,100600,88974550,2470,2465,2470,2450,91
20231120,100500,88751220,2470,2470,2470,2470,38
20231120,100400,88657360,2470,2465,2470,2465,143
20231120,100300,88304855,2465,2465,2465,2465,0
20231120,100200,88304855,2465,2450,2465,2450,41
20231120,100100,88204390,2450,2455,2470,2445,351
20231120,100000,87344735,2455,2455,2465,2455,93
20231120,095900,87116410,2455,2465,2470,2455,481
20231120,095800,85934380,2470,2470,2470,2455,51
20231120,095700,85809145,2455,2455,2455,2455,49
20231120,095600,85688850,2455,2465,2465,2455,5388
20231120,095500,72408230,2470,2465,2470,2465,96
20231120,095400,72171585,2465,2465,2465,2465,1
20231120,095300,72169120,2465,2465,2465,2465,3
20231120,095200,72161725,2465,2465,2465,2465,0
20231120,095100,72161725,2465,2465,2465,2465,0
20231120,095000,72161725,2465,2465,2465,2465,0
20231120,094900,72161725,2465,2460,2465,2460,1511
20231120,094800,68444660,2460,2460,2460,2460,11
20231120,094700,68417600,2465,2465,2465,2465,207
20231120,094600,67907345,2465,2465,2465,2465,96
20231120,094500,67670705,2465,2465,2465,2465,41
20231120,094400,67569640,2470,2470,2470,2470,0
20231120,094300,67569640,2470,2470,2470,2470,100
20231120,094200,67322640,2470,2470,2470,2470,11
20231120,094100,67295470,2475,2475,2475,2475,0
20231120,094000,67295470,2475,2475,2475,2475,0
20231120,093900,67295470,2475,2475,2475,2465,682
20231120,093800,65612360,2470,2470,2470,2470,10
20231120,093700,65587660,2470,2470,2470,2470,65
20231120,093600,65427110,2475,2475,2475,2475,101
20231120,093500,65177135,2475,2475,2475,2475,1
20231120,093400,65174660,2470,2460,2470,2460,455
20231120,093300,64052310,2470,2470,2470,2470,0
20231120,093200,64052310,2470,2465,2470,2465,367
20231120,093100,63147265,2460,2460,2460,2460,4
20231120,093000,63137425,2460,2455,2460,2455,2456
20231120,092900,57095690,2455,2455,2455,2455,4
20231120,092800,57085870,2455,2455,2455,2455,114
20231120,092700,56806000,2460,2455,2460,2455,24
20231120,092600,56747075,2455,2455,2455,2455,55
20231120,092500,56612050,2450,2450,2450,2450,145
20231120,092400,56256800,2455,2460,2460,2455,503
20231120,092300,55021930,2455,2450,2460,2440,6751
20231120,092200,38482300,2445,2445,2450,2420,3898
20231120,092100,29012170,2445,2445,2445,2440,601
20231120,092000,27543225,2425,2440,2440,2425,1197
20231120,091900,24632170,2450,2450,2450,2450,121
20231120,091800,24335720,2450,2440,2450,2440,81
20231120,091700,24138070,2450,2450,2450,2450,4
20231120,091600,24128270,2445,2440,2450,2440,39
20231120,091500,24032985,2445,2450,2450,2445,2377
20231120,091400,18219335,2450,2450,2450,2450,5
20231120,091300,18207085,2465,2465,2465,2465,8
20231120,091200,18187365,2465,2445,2465,2445,658
20231120,091100,16578535,2465,2460,2465,2460,600
20231120,091000,15101355,2465,2465,2465,2465,0
20231120,090900,15101355,2465,2465,2465,2465,0
20231120,090800,15101355,2465,2465,2465,2465,0
20231120,090700,15101355,2465,2465,2465,2465,0
20231120,090600,15101355,2465,2465,2465,2465,0
20231120,090500,15101355,2465,2465,2465,2450,1029
20231120,090400,12576105,2450,2450,2450,2450,250
20231120,090300,11963605,2465,2460,2470,2460,126
20231120,090200,11653620,2485,2460,2485,2460,1278
20231120,090100,8501295,2460,2460,2460,2460,1
20231120,090000,8498835,2460,2445,2460,2445,3476