KissMeData/376980/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,205300,23506368600,11450,11450,11450,11450,5748
20231120,205200,23506368600,11450,11450,11450,11450,0
20231120,205100,23506368600,11450,11450,11450,11450,0
20231120,205000,23506368600,11450,11450,11450,11450,0
20231120,204900,23506368600,11450,11450,11450,11450,0
20231120,204800,23506368600,11450,11450,11450,11450,0
20231120,204700,23506368600,11450,11450,11450,11450,0
20231120,204600,23506368600,11450,11450,11450,11450,0
20231120,204500,23506368600,11450,11450,11450,11450,0
20231120,204400,23506368600,11450,11450,11450,11450,0
20231120,204300,23506368600,11450,11450,11450,11450,0
20231120,204200,23506368600,11450,11450,11450,11450,0
20231120,204100,23506368600,11450,11450,11450,11450,0
20231120,204000,23506368600,11450,11450,11450,11450,0
20231120,203900,23506368600,11450,11450,11450,11450,0
20231120,203800,23506368600,11450,11450,11450,11450,0
20231120,203700,23506368600,11450,11450,11450,11450,0
20231120,203600,23506368600,11450,11450,11450,11450,0
20231120,203500,23506368600,11450,11450,11450,11450,0
20231120,203400,23506368600,11450,11450,11450,11450,0
20231120,203300,23506368600,11450,11450,11450,11450,0
20231120,203200,23506368600,11450,11450,11450,11450,0
20231120,203100,23506368600,11450,11450,11450,11450,0
20231120,203000,23506368600,11450,11450,11450,11450,0
20231120,202900,23506368600,11450,11450,11450,11450,0
20231120,202800,23506368600,11450,11450,11450,11450,0
20231120,202700,23506368600,11450,11450,11450,11450,0
20231120,202600,23506368600,11450,11450,11450,11450,0
20231120,202500,23506368600,11450,11450,11450,11450,0
20231120,202400,23506368600,11450,11450,11450,11450,0
20231120,202300,23506368600,11450,11450,11450,11450,5748
20231120,202200,23506368600,11450,11450,11450,11450,0
20231120,202100,23506368600,11450,11450,11450,11450,0
20231120,202000,23506368600,11450,11450,11450,11450,0
20231120,201900,23506368600,11450,11450,11450,11450,0
20231120,201800,23506368600,11450,11450,11450,11450,0
20231120,201700,23506368600,11450,11450,11450,11450,0
20231120,201600,23506368600,11450,11450,11450,11450,0
20231120,201500,23506368600,11450,11450,11450,11450,0
20231120,201400,23506368600,11450,11450,11450,11450,0
20231120,201300,23506368600,11450,11450,11450,11450,0
20231120,201200,23506368600,11450,11450,11450,11450,0
20231120,201100,23506368600,11450,11450,11450,11450,0
20231120,201000,23506368600,11450,11450,11450,11450,0
20231120,200900,23506368600,11450,11450,11450,11450,0
20231120,200800,23506368600,11450,11450,11450,11450,0
20231120,200700,23506368600,11450,11450,11450,11450,0
20231120,200600,23506368600,11450,11450,11450,11450,0
20231120,200500,23506368600,11450,11450,11450,11450,0
20231120,200400,23506368600,11450,11450,11450,11450,0
20231120,200300,23506368600,11450,11450,11450,11450,0
20231120,200200,23506368600,11450,11450,11450,11450,0
20231120,200100,23506368600,11450,11450,11450,11450,0
20231120,200000,23506368600,11450,11450,11450,11450,0
20231120,195900,23506368600,11450,11450,11450,11450,0
20231120,195800,23506368600,11450,11450,11450,11450,0
20231120,195700,23506368600,11450,11450,11450,11450,0
20231120,195600,23506368600,11450,11450,11450,11450,0
20231120,195500,23506368600,11450,11450,11450,11450,0
20231120,195400,23506368600,11450,11450,11450,11450,0
20231120,195300,23506368600,11450,11450,11450,11450,5748
20231120,195200,23506368600,11450,11450,11450,11450,0
20231120,195100,23506368600,11450,11450,11450,11450,0
20231120,195000,23506368600,11450,11450,11450,11450,0
20231120,194900,23506368600,11450,11450,11450,11450,0
20231120,194800,23506368600,11450,11450,11450,11450,0
20231120,194700,23506368600,11450,11450,11450,11450,0
20231120,194600,23506368600,11450,11450,11450,11450,0
20231120,194500,23506368600,11450,11450,11450,11450,0
20231120,194400,23506368600,11450,11450,11450,11450,0
20231120,194300,23506368600,11450,11450,11450,11450,0
20231120,194200,23506368600,11450,11450,11450,11450,0
20231120,194100,23506368600,11450,11450,11450,11450,0
20231120,194000,23506368600,11450,11450,11450,11450,0
20231120,193900,23506368600,11450,11450,11450,11450,0
20231120,193800,23506368600,11450,11450,11450,11450,0
20231120,193700,23506368600,11450,11450,11450,11450,0
20231120,193600,23506368600,11450,11450,11450,11450,0
20231120,193500,23506368600,11450,11450,11450,11450,0
20231120,193400,23506368600,11450,11450,11450,11450,0
20231120,193300,23506368600,11450,11450,11450,11450,0
20231120,193200,23506368600,11450,11450,11450,11450,0
20231120,193100,23506368600,11450,11450,11450,11450,0
20231120,193000,23506368600,11450,11450,11450,11450,0
20231120,192900,23506368600,11450,11450,11450,11450,0
20231120,192800,23506368600,11450,11450,11450,11450,0
20231120,192700,23506368600,11450,11450,11450,11450,0
20231120,192600,23506368600,11450,11450,11450,11450,0
20231120,192500,23506368600,11450,11450,11450,11450,0
20231120,192400,23506368600,11450,11450,11450,11450,0
20231120,192300,23506368600,11450,11450,11450,11450,5748
20231120,192200,23506368600,11450,11450,11450,11450,0
20231120,192100,23506368600,11450,11450,11450,11450,0
20231120,192000,23506368600,11450,11450,11450,11450,0
20231120,191900,23506368600,11450,11450,11450,11450,0
20231120,191800,23506368600,11450,11450,11450,11450,0
20231120,191700,23506368600,11450,11450,11450,11450,0
20231120,191600,23506368600,11450,11450,11450,11450,0
20231120,191500,23506368600,11450,11450,11450,11450,0
20231120,191400,23506368600,11450,11450,11450,11450,0
20231120,191300,23506368600,11450,11450,11450,11450,0
20231120,191200,23506368600,11450,11450,11450,11450,0
20231120,191100,23506368600,11450,11450,11450,11450,0
20231120,191000,23506368600,11450,11450,11450,11450,0
20231120,190900,23506368600,11450,11450,11450,11450,0
20231120,190800,23506368600,11450,11450,11450,11450,0
20231120,190700,23506368600,11450,11450,11450,11450,0
20231120,190600,23506368600,11450,11450,11450,11450,0
20231120,190500,23506368600,11450,11450,11450,11450,0
20231120,190400,23506368600,11450,11450,11450,11450,0
20231120,190300,23506368600,11450,11450,11450,11450,0
20231120,190200,23506368600,11450,11450,11450,11450,0
20231120,190100,23506368600,11450,11450,11450,11450,0
20231120,190000,23506368600,11450,11450,11450,11450,0
20231120,185900,23506368600,11450,11450,11450,11450,0
20231120,185800,23506368600,11450,11450,11450,11450,0
20231120,185700,23506368600,11450,11450,11450,11450,0
20231120,185600,23506368600,11450,11450,11450,11450,0
20231120,185500,23506368600,11450,11450,11450,11450,0
20231120,185400,23506368600,11450,11450,11450,11450,0
20231120,185300,23506368600,11450,11450,11450,11450,5748
20231120,185200,23506368600,11450,11450,11450,11450,0
20231120,185100,23506368600,11450,11450,11450,11450,0
20231120,185000,23506368600,11450,11450,11450,11450,0
20231120,184900,23506368600,11450,11450,11450,11450,0
20231120,184800,23506368600,11450,11450,11450,11450,0
20231120,184700,23506368600,11450,11450,11450,11450,0
20231120,184600,23506368600,11450,11450,11450,11450,0
20231120,184500,23506368600,11450,11450,11450,11450,0
20231120,184400,23506368600,11450,11450,11450,11450,0
20231120,184300,23506368600,11450,11450,11450,11450,0
20231120,184200,23506368600,11450,11450,11450,11450,0
20231120,184100,23506368600,11450,11450,11450,11450,0
20231120,184000,23506368600,11450,11450,11450,11450,0
20231120,183900,23506368600,11450,11450,11450,11450,0
20231120,183800,23506368600,11450,11450,11450,11450,0
20231120,183700,23506368600,11450,11450,11450,11450,0
20231120,183600,23506368600,11450,11450,11450,11450,0
20231120,183500,23506368600,11450,11450,11450,11450,0
20231120,183400,23506368600,11450,11450,11450,11450,0
20231120,183300,23506368600,11450,11450,11450,11450,0
20231120,183200,23506368600,11450,11450,11450,11450,0
20231120,183100,23506368600,11450,11450,11450,11450,0
20231120,183000,23506368600,11450,11450,11450,11450,0
20231120,182900,23506368600,11450,11450,11450,11450,0
20231120,182800,23506368600,11450,11450,11450,11450,0
20231120,182700,23506368600,11450,11450,11450,11450,0
20231120,182600,23506368600,11450,11450,11450,11450,0
20231120,182500,23506368600,11450,11450,11450,11450,0
20231120,182400,23506368600,11450,11450,11450,11450,0
20231120,182300,23506368600,11450,11450,11450,11450,5748
20231120,182200,23506368600,11450,11450,11450,11450,0
20231120,182100,23506368600,11450,11450,11450,11450,0
20231120,182000,23506368600,11450,11450,11450,11450,0
20231120,181900,23506368600,11450,11450,11450,11450,0
20231120,181800,23506368600,11450,11450,11450,11450,0
20231120,181700,23506368600,11450,11450,11450,11450,0
20231120,181600,23506368600,11450,11450,11450,11450,0
20231120,181500,23506368600,11450,11450,11450,11450,0
20231120,181400,23506368600,11450,11450,11450,11450,0
20231120,181300,23506368600,11450,11450,11450,11450,0
20231120,181200,23506368600,11450,11450,11450,11450,0
20231120,181100,23506368600,11450,11450,11450,11450,0
20231120,181000,23506368600,11450,11450,11450,11450,0
20231120,180900,23506368600,11450,11450,11450,11450,0
20231120,180800,23506368600,11450,11450,11450,11450,0
20231120,180700,23506368600,11450,11450,11450,11450,0
20231120,180600,23506368600,11450,11450,11450,11450,0
20231120,180500,23506368600,11450,11450,11450,11450,0
20231120,180400,23506368600,11450,11450,11450,11450,0
20231120,180300,23506368600,11450,11450,11450,11450,0
20231120,180200,23506368600,11450,11450,11450,11450,0
20231120,180100,23506368600,11450,11450,11450,11450,0
20231120,180000,23506368600,11450,11450,11450,11450,0
20231120,175900,23506368600,11450,11450,11450,11450,0
20231120,175800,23506368600,11450,11450,11450,11450,0
20231120,175700,23506368600,11450,11450,11450,11450,0
20231120,175600,23506368600,11450,11450,11450,11450,0
20231120,175500,23506368600,11450,11450,11450,11450,0
20231120,175400,23506368600,11450,11450,11450,11450,0
20231120,175300,23506368600,11450,11450,11450,11450,5748
20231120,175200,23506368600,11450,11450,11450,11450,0
20231120,175100,23506368600,11450,11450,11450,11450,0
20231120,175000,23506368600,11450,11450,11450,11450,0
20231120,174900,23506368600,11450,11450,11450,11450,0
20231120,174800,23506368600,11450,11450,11450,11450,0
20231120,174700,23506368600,11450,11450,11450,11450,0
20231120,174600,23506368600,11450,11450,11450,11450,0
20231120,174500,23506368600,11450,11450,11450,11450,0
20231120,174400,23506368600,11450,11450,11450,11450,0
20231120,174300,23506368600,11450,11450,11450,11450,0
20231120,174200,23506368600,11450,11450,11450,11450,0
20231120,174100,23506368600,11450,11450,11450,11450,0
20231120,174000,23506368600,11450,11450,11450,11450,0
20231120,173900,23506368600,11450,11450,11450,11450,0
20231120,173800,23506368600,11450,11450,11450,11450,0
20231120,173700,23506368600,11450,11450,11450,11450,0
20231120,173600,23506368600,11450,11450,11450,11450,0
20231120,173500,23506368600,11450,11450,11450,11450,0
20231120,173400,23506368600,11450,11450,11450,11450,0
20231120,173300,23506368600,11450,11450,11450,11450,0
20231120,173200,23506368600,11450,11450,11450,11450,0
20231120,173100,23506368600,11450,11450,11450,11450,0
20231120,173000,23506368600,11450,11450,11450,11450,0
20231120,172900,23506368600,11450,11450,11450,11450,0
20231120,172800,23506368600,11450,11450,11450,11450,0
20231120,172700,23506368600,11450,11450,11450,11450,0
20231120,172600,23506368600,11450,11450,11450,11450,0
20231120,172500,23506368600,11450,11450,11450,11450,0
20231120,172400,23506368600,11450,11450,11450,11450,0
20231120,172300,23506368600,11450,11450,11450,11450,5748
20231120,172200,23506368600,11450,11450,11450,11450,0
20231120,172100,23506368600,11450,11450,11450,11450,0
20231120,172000,23506368600,11450,11450,11450,11450,0
20231120,171900,23506368600,11450,11450,11450,11450,0
20231120,171800,23506368600,11450,11450,11450,11450,0
20231120,171700,23506368600,11450,11450,11450,11450,0
20231120,171600,23506368600,11450,11450,11450,11450,0
20231120,171500,23506368600,11450,11450,11450,11450,0
20231120,171400,23506368600,11450,11450,11450,11450,0
20231120,171300,23506368600,11450,11450,11450,11450,0
20231120,171200,23506368600,11450,11450,11450,11450,0
20231120,171100,23506368600,11450,11450,11450,11450,0
20231120,171000,23506368600,11450,11450,11450,11450,0
20231120,170900,23506368600,11450,11450,11450,11450,0
20231120,170800,23506368600,11450,11450,11450,11450,0
20231120,170700,23506368600,11450,11450,11450,11450,0
20231120,170600,23506368600,11450,11450,11450,11450,0
20231120,170500,23506368600,11450,11450,11450,11450,0
20231120,170400,23506368600,11450,11450,11450,11450,0
20231120,170300,23506368600,11450,11450,11450,11450,0
20231120,170200,23506368600,11450,11450,11450,11450,0
20231120,170100,23506368600,11450,11450,11450,11450,0
20231120,170000,23506368600,11450,11450,11450,11450,0
20231120,165900,23506368600,11450,11450,11450,11450,0
20231120,165800,23506368600,11450,11450,11450,11450,0
20231120,165700,23506368600,11450,11450,11450,11450,0
20231120,165600,23506368600,11450,11450,11450,11450,0
20231120,165500,23506368600,11450,11450,11450,11450,0
20231120,165400,23506368600,11450,11450,11450,11450,0
20231120,165300,23506368600,11450,11450,11450,11450,5748
20231120,165200,23506368600,11450,11450,11450,11450,0
20231120,165100,23506368600,11450,11450,11450,11450,0
20231120,165000,23506368600,11450,11450,11450,11450,0
20231120,164900,23506368600,11450,11450,11450,11450,0
20231120,164800,23506368600,11450,11450,11450,11450,0
20231120,164700,23506368600,11450,11450,11450,11450,0
20231120,164600,23506368600,11450,11450,11450,11450,0
20231120,164500,23506368600,11450,11450,11450,11450,0
20231120,164400,23506368600,11450,11450,11450,11450,0
20231120,164300,23506368600,11450,11450,11450,11450,0
20231120,164200,23506368600,11450,11450,11450,11450,0
20231120,164100,23506368600,11450,11450,11450,11450,0
20231120,164000,23506368600,11450,11450,11450,11450,0
20231120,163900,23506368600,11450,11450,11450,11450,0
20231120,163800,23506368600,11450,11450,11450,11450,0
20231120,163700,23506368600,11450,11450,11450,11450,0
20231120,163600,23506368600,11450,11450,11450,11450,0
20231120,163500,23506368600,11450,11450,11450,11450,0
20231120,163400,23506368600,11450,11450,11450,11450,0
20231120,163300,23506368600,11450,11450,11450,11450,0
20231120,163200,23506368600,11450,11450,11450,11450,0
20231120,163100,23506368600,11450,11450,11450,11450,0
20231120,163000,23506368600,11450,11450,11450,11450,0
20231120,162900,23506368600,11450,11450,11450,11450,0
20231120,162800,23506368600,11450,11450,11450,11450,0
20231120,162700,23506368600,11450,11450,11450,11450,0
20231120,162600,23506368600,11450,11450,11450,11450,0
20231120,162500,23506368600,11450,11450,11450,11450,0
20231120,162400,23506368600,11450,11450,11450,11450,0
20231120,162300,23506368600,11450,11450,11450,11450,5748
20231120,162200,23506368600,11450,11450,11450,11450,0
20231120,162100,23506368600,11450,11450,11450,11450,0
20231120,162000,23506368600,11450,11450,11450,11450,0
20231120,161900,23506368600,11450,11450,11450,11450,0
20231120,161800,23506368600,11450,11450,11450,11450,0
20231120,161700,23506368600,11450,11450,11450,11450,0
20231120,161600,23506368600,11450,11450,11450,11450,0
20231120,161500,23506368600,11450,11450,11450,11450,0
20231120,161400,23506368600,11450,11450,11450,11450,0
20231120,161300,23506368600,11450,11450,11450,11450,0
20231120,161200,23506368600,11450,11450,11450,11450,0
20231120,161100,23506368600,11450,11450,11450,11450,0
20231120,161000,23506368600,11450,11450,11450,11450,0
20231120,160900,23506368600,11450,11450,11450,11450,0
20231120,160800,23506368600,11450,11450,11450,11450,0
20231120,160700,23506368600,11450,11450,11450,11450,0
20231120,160600,23506368600,11450,11450,11450,11450,0
20231120,160500,23506368600,11450,11450,11450,11450,0
20231120,160400,23506368600,11450,11450,11450,11450,0
20231120,160300,23506368600,11450,11450,11450,11450,0
20231120,160200,23506368600,11450,11450,11450,11450,0
20231120,160100,23506368600,11450,11450,11450,11450,0
20231120,160000,23506368600,11450,11450,11450,11450,0
20231120,155900,23506368600,11450,11450,11450,11450,0
20231120,155800,23506368600,11450,11450,11450,11450,0
20231120,155700,23506368600,11450,11450,11450,11450,0
20231120,155600,23506368600,11450,11450,11450,11450,0
20231120,155500,23506368600,11450,11450,11450,11450,0
20231120,155400,23506368600,11450,11450,11450,11450,0
20231120,155300,23506368600,11450,11450,11450,11450,5748
20231120,155200,23506368600,11450,11450,11450,11450,0
20231120,155100,23506368600,11450,11450,11450,11450,0
20231120,155000,23506368600,11450,11450,11450,11450,0
20231120,154900,23506368600,11450,11450,11450,11450,0
20231120,154800,23506368600,11450,11450,11450,11450,0
20231120,154700,23506368600,11450,11450,11450,11450,0
20231120,154600,23506368600,11450,11450,11450,11450,0
20231120,154500,23506368600,11450,11450,11450,11450,0
20231120,154400,23506368600,11450,11450,11450,11450,0
20231120,154300,23506368600,11450,11450,11450,11450,0
20231120,154200,23506368600,11450,11450,11450,11450,0
20231120,154100,23506368600,11450,11450,11450,11450,0
20231120,154000,23506368600,11450,11450,11450,11450,0
20231120,153900,23506368600,11450,11450,11450,11450,0
20231120,153800,23506368600,11450,11450,11450,11450,0
20231120,153700,23506368600,11450,11450,11450,11450,0
20231120,153600,23506368600,11450,11450,11450,11450,0
20231120,153500,23506368600,11450,11450,11450,11450,0
20231120,153400,23506368600,11450,11450,11450,11450,0
20231120,153300,23506368600,11450,11450,11450,11450,0
20231120,153200,23506368600,11450,11450,11450,11450,0
20231120,153100,23506368600,11450,11450,11450,11450,0
20231120,153000,23506368600,11450,11450,11450,11450,5748
20231120,152900,23440554000,11450,11450,11450,11450,0
20231120,152800,23440554000,11450,11450,11450,11450,0
20231120,152700,23440554000,11450,11450,11450,11450,0
20231120,152600,23440554000,11450,11450,11450,11450,0
20231120,152500,23440554000,11450,11450,11450,11450,0
20231120,152400,23440554000,11450,11450,11450,11450,0
20231120,152300,23440554000,11450,11450,11450,11450,0
20231120,152200,23440554000,11450,11450,11450,11450,0
20231120,152100,23440554000,11450,11450,11450,11450,0
20231120,152000,23440554000,11450,11450,11450,11450,0
20231120,151900,23440554000,11450,11450,11450,11450,18402
20231120,151800,23229851100,11450,11450,11450,11450,3957
20231120,151700,23184543450,11450,11450,11450,11450,4914
20231120,151600,23128278150,11450,11450,11450,11450,29553
20231120,151500,22789896300,11450,11450,11450,11450,26646
20231120,151400,22484799600,11450,11380,11450,11320,91574
20231120,151300,21438159700,11390,11280,11400,11250,40931
20231120,151200,20973944800,11280,11140,11310,11140,39089
20231120,151100,20534464090,11140,11130,11190,11080,17007
20231120,151000,20345185440,11130,10890,11190,10890,44057
20231120,150900,19856807240,10920,10860,10930,10860,1769
20231120,150800,19837562510,10860,10950,10960,10860,7254
20231120,150700,19758497720,10950,10900,10960,10890,1144
20231120,150600,19746018730,10910,10910,10960,10880,5697
20231120,150500,19683863690,10900,10870,10930,10850,5323
20231120,150400,19625930060,10870,10920,10930,10840,10618
20231120,150300,19510431460,10890,10910,10980,10890,2732
20231120,150200,19480594920,10910,11020,11020,10870,9551
20231120,150100,19375847470,11020,10890,11020,10860,10010
20231120,150000,19266245690,10900,10980,10980,10850,6677
20231120,145900,19193334390,10980,10910,10980,10910,7787
20231120,145800,19108054170,10920,10830,10970,10830,7960
20231120,145700,19021291840,10850,10860,10860,10820,1883
20231120,145600,19000864960,10850,10880,10880,10790,5429
20231120,145500,18942086030,10890,10780,10940,10780,20099
20231120,145400,18724163030,10800,10860,10890,10760,14803
20231120,145300,18563962350,10860,10950,10970,10860,15279
20231120,145200,18397142250,10950,10980,11090,10950,10555
20231120,145100,18280684670,10980,10980,10980,10940,7061
20231120,145000,18203307650,10980,11000,11080,10950,15065
20231120,144900,18037496900,10980,11040,11090,10970,18957
20231120,144800,17828817610,11090,11040,11130,10990,21462
20231120,144700,17591642900,11040,10960,11120,10960,17899
20231120,144600,17394261500,10950,11030,11030,10850,28384
20231120,144500,17083321850,11010,11010,11190,11010,40560
20231120,144400,16633064670,11010,11070,11090,10980,18174
20231120,144300,16432814240,11090,10890,11130,10890,77212
20231120,144200,15579704650,10890,10680,10970,10660,68751
20231120,144100,14830391210,10670,10660,10750,10640,18279
20231120,144000,14634700900,10670,10780,10780,10620,30509
20231120,143900,14308733750,10780,10810,10860,10690,53837
20231120,143800,13729064530,10820,10520,10820,10520,97581
20231120,143700,12691359420,10480,10480,10480,10480,0
20231120,143600,12691359420,10480,10480,10480,10480,0
20231120,143500,12691359420,10480,10270,10480,10250,32059
20231120,143400,12358471120,10270,10180,10270,10180,4398
20231120,143300,12313448790,10170,10220,10220,10170,3171
20231120,143200,12281139390,10220,10240,10260,10220,5355
20231120,143100,12226343130,10240,10200,10270,10190,6540
20231120,143000,12159374630,10200,10150,10200,10150,2245
20231120,142900,12136512220,10170,10190,10190,10150,5137
20231120,142800,12084243640,10190,10160,10200,10160,2156
20231120,142700,12062291120,10180,10130,10190,10130,4676
20231120,142600,12014711180,10130,10100,10130,10090,1304
20231120,142500,12001536530,10100,10090,10110,10090,1865
20231120,142400,11982699660,10120,10120,10140,10090,809
20231120,142300,11974510840,10100,10060,10100,10060,757
20231120,142200,11966872700,10080,10050,10080,10040,148
20231120,142100,11965385500,10050,10030,10050,10030,1089
20231120,142000,11954444250,10030,10050,10050,10020,1784
20231120,141900,11936545400,10050,10080,10080,10050,872
20231120,141800,11927771360,10080,10130,10140,10080,938
20231120,141700,11918277260,10130,10060,10140,10060,4159
20231120,141600,11876165820,10060,10050,10060,10050,490
20231120,141500,11871241290,10050,10050,10050,10040,672
20231120,141400,11864489780,10050,10070,10070,10050,955
20231120,141300,11854884590,10070,10100,10100,10070,921
20231120,141200,11845597930,10100,10080,10120,10080,2893
20231120,141100,11816397050,10080,10050,10080,10050,1100
20231120,141000,11805321730,10050,10050,10060,10040,689
20231120,140900,11798398110,10040,10010,10040,10010,1641
20231120,140800,11781940590,10020,9990,10020,9990,338
20231120,140700,11778559930,9990,9990,10000,9990,602
20231120,140600,11772541360,9990,10010,10030,9990,1256
20231120,140500,11759977360,10010,10020,10030,10010,811
20231120,140400,11751849370,10010,10000,10020,9990,1179
20231120,140300,11740068690,10000,9990,10000,9990,579
20231120,140200,11734282020,9990,10010,10010,9990,825
20231120,140100,11726034770,10010,10000,10010,9990,241
20231120,140000,11723624910,10000,10030,10030,10000,171
20231120,135900,11721911610,10030,10020,10030,9990,2465
20231120,135800,11697267210,10010,10020,10040,10000,3700
20231120,135700,11660207890,10000,10010,10040,9980,2021
20231120,135600,11639975880,10020,9980,10020,9970,1884
20231120,135500,11621151640,9970,10020,10020,9970,620
20231120,135400,11614957540,10020,10000,10020,10000,359
20231120,135300,11611364000,10000,9970,10000,9970,963
20231120,135200,11601741270,10000,9950,10000,9950,173
20231120,135100,11600018600,9960,9970,9990,9940,1030
20231120,135000,11589764870,9970,9970,9980,9930,2822
20231120,134900,11561683600,9960,9990,10000,9960,1783
20231120,134800,11543883180,9990,10010,10010,9990,570
20231120,134700,11538183280,10010,10000,10010,10000,282
20231120,134600,11535361940,10000,10050,10050,10000,2424
20231120,134500,11511093270,10040,10060,10060,10020,3994
20231120,134400,11470985680,10060,10040,10080,10030,3674
20231120,134300,11434073680,10050,10170,10200,10010,8745
20231120,134200,11345798230,10170,10370,10380,10130,19297
20231120,134100,11148002670,10370,9980,10460,9980,42719
20231120,134000,10708360790,9980,9980,9980,9950,909
20231120,133900,10699300350,9980,10000,10000,9970,299
20231120,133800,10696316950,9990,10000,10010,9990,400
20231120,133700,10692317400,10000,10010,10010,10000,242
20231120,133600,10689896530,10010,10030,10030,10010,308
20231120,133500,10686810870,10030,10040,10050,10030,876
20231120,133400,10678015130,10040,10020,10040,10020,531
20231120,133300,10672689210,10020,10020,10030,10010,434
20231120,133200,10668341080,10020,10020,10030,10020,400
20231120,133100,10664333070,10010,10010,10030,10010,488
20231120,133000,10659443310,10000,10000,10020,10000,1163
20231120,132900,10647807820,10000,10000,10000,9990,118
20231120,132800,10646628970,9990,9970,9990,9970,444
20231120,132700,10642197250,9970,9970,9980,9970,195
20231120,132600,10640253000,9980,9940,9980,9940,346
20231120,132500,10636803300,9970,9930,9990,9930,923
20231120,132400,10627617050,9930,9930,9930,9920,189
20231120,132300,10625741410,9940,9940,9940,9940,179
20231120,132200,10623962150,9950,9950,9960,9940,486
20231120,132100,10619127550,9950,9950,9950,9950,49
20231120,132000,10618640000,9960,9990,9990,9960,614
20231120,131900,10612508540,9990,10020,10020,9970,1983
20231120,131800,10592659910,10020,10010,10030,9980,637
20231120,131700,10586284530,10010,9910,10010,9910,1075
20231120,131600,10575613020,9930,9930,9940,9910,413
20231120,131500,10571514490,9930,9910,9930,9910,181
20231120,131400,10569719040,9930,9930,9940,9890,636
20231120,131300,10563424900,9920,9920,9920,9910,90
20231120,131200,10562532940,9910,9910,9910,9900,3259
20231120,131100,10530240810,9930,9920,9930,9910,148
20231120,131000,10528773060,9910,9910,9910,9900,795
20231120,130900,10520894830,9920,9930,9950,9920,445
20231120,130800,10516472340,9930,9930,9950,9930,124
20231120,130700,10515240980,9950,9880,9950,9880,1617
20231120,130600,10499238910,9870,9870,9880,9870,1204
20231120,130500,10487354120,9870,9880,9880,9870,225
20231120,130400,10485131950,9880,9910,9910,9870,654
20231120,130300,10478672540,9900,9890,9930,9880,495
20231120,130200,10473770790,9890,9890,9920,9880,976
20231120,130100,10464111760,9880,9890,9890,9870,1094
20231120,130000,10453301030,9890,9930,9930,9890,202
20231120,125900,10451301490,9920,9930,9930,9890,1095
20231120,125800,10440451810,9930,9920,9930,9900,855
20231120,125700,10431976330,9930,9930,9940,9930,403
20231120,125600,10427974330,9940,9920,9940,9910,977
20231120,125500,10418279470,9920,9880,9930,9870,2913
20231120,125400,10389403060,9870,9880,9880,9850,1540
20231120,125300,10374222810,9880,9910,9910,9870,1103
20231120,125200,10363320710,9900,9930,9940,9900,5146
20231120,125100,10312303070,9940,9940,9950,9930,3177
20231120,125000,10280737980,9940,9960,9960,9940,1683
20231120,124900,10263983140,9960,9960,9980,9960,238
20231120,124800,10261612180,9960,9980,9990,9960,4318
20231120,124700,10218526810,9990,9990,9990,9980,1327
20231120,124600,10205271220,9990,10000,10000,9980,917
20231120,124500,10196106790,9990,10000,10010,9990,920
20231120,124400,10186910230,10010,10010,10020,10010,832
20231120,124300,10178581840,10030,10010,10030,10010,580
20231120,124200,10172775370,10010,10010,10030,10010,442
20231120,124100,10168347290,10010,10030,10050,10010,585
20231120,124000,10162481210,10020,10000,10030,10000,725
20231120,123900,10155221490,10000,10020,10020,10000,1631
20231120,123800,10138896320,10020,10030,10030,10020,325
20231120,123700,10135638420,10030,10050,10050,10030,200
20231120,123600,10133631610,10060,10060,10070,10050,135
20231120,123500,10132274230,10060,10040,10070,10040,779
20231120,123400,10124438090,10050,10040,10050,10040,15
20231120,123300,10124287460,10030,10040,10040,10020,299
20231120,123200,10121288950,10040,10020,10040,10020,15
20231120,123100,10121138430,10030,10020,10030,10020,793
20231120,123000,10113192460,10030,10040,10070,10030,775
20231120,122900,10105416060,10050,10050,10070,10050,1208
20231120,122800,10093273620,10050,10070,10070,10050,248
20231120,122700,10090780330,10060,10050,10060,10050,629
20231120,122600,10084454110,10050,10040,10060,10040,449
20231120,122500,10079940300,10030,10040,10040,10030,224
20231120,122400,10077693170,10020,10020,10050,10020,381
20231120,122300,10073872370,10020,10010,10020,10010,141
20231120,122200,10072460950,10010,10010,10010,10010,119
20231120,122100,10071269760,10010,10010,10020,10000,1007
20231120,122000,10061190930,10030,10030,10030,10010,1185
20231120,121900,10049313050,10030,10010,10030,10010,550
20231120,121800,10043799210,10010,10030,10030,10010,231
20231120,121700,10041486450,10010,10020,10020,10010,492
20231120,121600,10036561110,10010,10000,10010,10000,326
20231120,121500,10033300440,10000,10000,10000,10000,707
20231120,121400,10026230440,10030,10010,10030,10000,277
20231120,121300,10023458930,10010,10010,10010,10000,1040
20231120,121200,10013057260,10040,10010,10040,10010,280
20231120,121100,10010253020,9990,10000,10010,9990,1160
20231120,121000,9998656910,10000,10010,10010,10000,262
20231120,120900,9996035730,10040,10010,10040,10010,246
20231120,120800,9993573080,10010,10030,10040,10010,963
20231120,120700,9983916980,10020,10030,10040,10020,287
20231120,120600,9981039520,10040,10030,10040,10020,19
20231120,120500,9980849110,10060,10010,10060,10010,150
20231120,120400,9979345870,10080,10070,10080,10000,1117
20231120,120300,9968170000,10020,10080,10090,10020,2088
20231120,120200,9947206100,10080,10030,10080,10030,741
20231120,120100,9939748060,10030,10010,10030,10010,800
20231120,120000,9931727160,10010,10010,10020,10010,433
20231120,115900,9927392780,10010,10020,10020,10010,318
20231120,115800,9924207040,10020,10020,10020,10010,184
20231120,115700,9922364360,10020,10030,10030,10010,827
20231120,115600,9914079730,10030,10030,10030,10020,1309
20231120,115500,9900956720,10030,10040,10040,10030,161
20231120,115400,9899341350,10030,10000,10080,9990,5072
20231120,115300,9848634160,10000,10020,10030,10000,994
20231120,115200,9838681290,10020,10070,10070,10020,1677
20231120,115100,9821832130,10070,10070,10080,10070,308
20231120,115000,9818730550,10090,10070,10100,10060,365
20231120,114900,9815055680,10060,10070,10070,10060,342
20231120,114800,9811613540,10060,10070,10110,10060,541
20231120,114700,9806163830,10070,10070,10070,10050,210
20231120,114600,9804051160,10070,10070,10080,10060,717
20231120,114500,9796832480,10080,10080,10080,10080,294
20231120,114400,9793868960,10080,10080,10110,10060,357
20231120,114300,9790272120,10080,10110,10110,10070,329
20231120,114200,9786951280,10110,10110,10110,10100,608
20231120,114100,9780805670,10100,10080,10100,10060,487
20231120,114000,9775895500,10060,10060,10070,10060,85
20231120,113900,9775040390,10030,10040,10040,10020,2005
20231120,113800,9754930440,10040,10060,10060,10040,362
20231120,113700,9751288760,10060,10160,10170,10010,3576
20231120,113600,9715346200,10160,10150,10170,10150,1384
20231120,113500,9701288790,10150,10150,10150,10120,1708
20231120,113400,9683988610,10120,10150,10150,10110,511
20231120,113300,9678816530,10150,10130,10150,10130,472
20231120,113200,9674030910,10140,10130,10150,10120,455
20231120,113100,9669421320,10130,10160,10160,10130,1846
20231120,113000,9650687910,10170,10110,10170,10100,2619
20231120,112900,9624114970,10100,10040,10100,10020,1352
20231120,112800,9610512010,10040,10070,10070,10030,1476
20231120,112700,9595671220,10070,10120,10120,10060,1078
20231120,112600,9584802380,10120,10110,10120,10080,921
20231120,112500,9575498560,10080,10120,10120,10080,2612
20231120,112400,9549130600,10120,10180,10180,10110,1984
20231120,112300,9528984330,10180,10140,10190,10090,7217
20231120,112200,9455768420,10140,9990,10140,9990,6112
20231120,112100,9394181610,9980,9990,9990,9940,790
20231120,112000,9386299140,9990,9990,9990,9940,490
20231120,111900,9381408490,9930,9960,9960,9930,1236
20231120,111800,9369114260,9960,10000,10000,9960,944
20231120,111700,9359686480,10020,9970,10020,9940,475
20231120,111600,9354951280,9960,10000,10000,9950,1617
20231120,111500,9338845160,9990,10040,10050,9990,892
20231120,111400,9329918130,10040,10010,10040,9990,3016
20231120,111300,9299757430,10010,10050,10050,10010,581
20231120,111200,9293938810,10010,10050,10060,10010,1455
20231120,111100,9279346570,10050,10050,10060,10020,1434
20231120,111000,9264939730,10050,10030,10060,10010,2953
20231120,110900,9235273780,10040,10050,10070,10010,2141
20231120,110800,9213746690,10050,9950,10060,9950,8680
20231120,110700,9127241230,9940,9900,9940,9890,851
20231120,110600,9118814280,9900,9920,9920,9900,2015
20231120,110500,9098851420,9910,10000,10000,9910,4829
20231120,110400,9050782330,9990,10010,10010,9980,2572
20231120,110300,9025075500,9990,10100,10110,9990,4996
20231120,110200,8974895680,10110,9940,10130,9940,4168
20231120,110100,8933150170,9940,9980,10000,9910,3181
20231120,110000,8901451260,9980,10020,10030,9980,4746
20231120,105900,8853978010,10020,10010,10050,10010,721
20231120,105800,8846755070,9990,10030,10050,9990,1730
20231120,105700,8829433260,10030,10020,10050,9990,1393
20231120,105600,8815487720,10030,10110,10110,10000,5396
20231120,105500,8761329000,10080,10140,10140,10020,4846
20231120,105400,8712472180,10150,10190,10190,10150,2750
20231120,105300,8684533720,10170,10150,10260,10150,3936
20231120,105200,8644309760,10150,10270,10270,10150,35025
20231120,105100,8287018330,10270,10150,10270,10100,27659
20231120,105000,8004242590,10150,9870,10160,9840,11886
20231120,104900,7884695590,9830,9840,9890,9830,3510
20231120,104800,7850136940,9840,9860,9870,9770,12663
20231120,104700,7725940500,9870,9930,9930,9860,4295
20231120,104600,7683403630,9930,9950,9960,9920,2040
20231120,104500,7663128260,9940,9980,9990,9930,2130
20231120,104400,7641902030,9920,10020,10020,9870,15510
20231120,104300,7487389030,10020,10050,10050,10020,2575
20231120,104200,7461557570,10070,10100,10100,10040,3598
20231120,104100,7425305370,10100,10180,10250,10100,8570
20231120,104000,7338190860,10240,10050,10250,10040,6051
20231120,103900,7276961980,10050,10040,10070,10040,1442
20231120,103800,7262475210,10060,10130,10130,10030,6014
20231120,103700,7201917240,10130,10130,10150,10110,2864
20231120,103600,7172924830,10130,10190,10240,10130,5281
20231120,103500,7119216290,10190,10190,10240,10180,1639
20231120,103400,7102499960,10190,10210,10260,10180,1775
20231120,103300,7084380720,10170,10170,10240,10150,3699
20231120,103200,7046644330,10170,10340,10340,10070,14909
20231120,103100,6894478910,10350,10150,10390,10150,29434
20231120,103000,6590770860,10160,10010,10200,10000,13714
20231120,102900,6452310160,10030,10150,10170,10000,12801
20231120,102800,6323572980,10140,10250,10250,10140,12811
20231120,102700,6193037630,10250,10310,10340,10250,4790
20231120,102600,6143776800,10340,10270,10350,10260,2722
20231120,102500,6115704180,10260,10290,10330,10260,8832
20231120,102400,6024831430,10290,10380,10390,10290,6268
20231120,102300,5960151370,10310,10450,10470,10310,15292
20231120,102200,5800854360,10440,10400,10460,10380,15356
20231120,102100,5640906710,10410,10390,10440,10260,20385
20231120,102000,5429598710,10400,10270,10410,10250,24490
20231120,101900,5176307490,10260,10240,10270,10180,5323
20231120,101800,5121858450,10200,10220,10260,10160,6914
20231120,101700,5051460320,10260,10200,10310,10160,14533
20231120,101600,4902419030,10200,10240,10270,10150,14729
20231120,101500,4752373450,10230,10300,10350,10220,14564
20231120,101400,4602937690,10300,10360,10380,10300,12249
20231120,101300,4476352200,10360,10410,10420,10350,15062
20231120,101200,4320071160,10400,10370,10460,10370,22376
20231120,101100,4087120480,10380,10300,10380,10240,10477
20231120,101000,3979343800,10300,10410,10410,10260,17632
20231120,100900,3797483810,10410,10240,10440,10240,42522
20231120,100800,3356811200,10240,10220,10280,10180,19324
20231120,100700,3159025420,10180,10110,10250,10110,17102
20231120,100600,2984746430,10170,10090,10230,10090,33021
20231120,100500,2648759150,10070,10260,10270,10050,27128
20231120,100400,2373528330,10270,10070,10280,10040,52137
20231120,100300,1844814750,10070,9900,10170,9870,65340
20231120,100200,1188834860,9900,9630,9940,9610,48503
20231120,100100,712944910,9660,9530,9660,9470,14310
20231120,100000,576257310,9600,9600,9600,9600,0
20231120,095900,576257310,9600,9550,9600,9370,3940
20231120,095800,538458100,9570,9340,9580,9340,10046
20231120,095700,443429420,9340,9370,9380,9300,1147
20231120,095600,432730070,9310,9240,9460,9240,5822
20231120,095500,378179690,9220,9210,9220,9210,42
20231120,095400,377792820,9210,9210,9210,9210,100
20231120,095300,376871820,9210,9210,9210,9210,0
20231120,095200,376871820,9210,9310,9310,9210,1092
20231120,095100,366792060,9230,9200,9340,9200,4834
20231120,095000,321888510,9200,9230,9230,9200,291
20231120,094900,319202940,9230,9200,9230,9200,256
20231120,094800,316847600,9200,9160,9220,9160,714
20231120,094700,310287580,9160,9150,9160,9150,147
20231120,094600,308942390,9210,9150,9210,9150,576
20231120,094500,303651480,9220,9130,9220,9060,3030
20231120,094400,275906310,9070,9130,9130,9050,666
20231120,094300,269872530,9130,9170,9210,9130,1662
20231120,094200,254633790,9190,9150,9210,9150,785
20231120,094100,247425160,9150,9230,9270,9150,1049
20231120,094000,237785970,9210,9170,9320,9040,3322
20231120,093900,207163180,9020,8960,9360,8960,13731
20231120,093800,81266440,8950,8840,8950,8840,5152
20231120,093700,35557140,8840,8840,8840,8840,0
20231120,093600,35557140,8840,8840,8840,8840,2
20231120,093500,35539460,8840,8840,8840,8840,2
20231120,093400,35521780,8800,8800,8800,8800,1
20231120,093300,35512980,8840,8840,8840,8840,0
20231120,093200,35512980,8840,8840,8840,8840,2
20231120,093100,35495300,8840,8840,8840,8840,8
20231120,093000,35424580,8840,8840,8840,8840,25
20231120,092900,35203580,8810,8810,8810,8810,20
20231120,092800,35027380,8810,8810,8810,8810,1
20231120,092700,35018570,8800,8800,8800,8800,0
20231120,092600,35018570,8800,8800,8800,8800,47
20231120,092500,34604970,8840,8840,8840,8840,0
20231120,092400,34604970,8840,8840,8840,8840,0
20231120,092300,34604970,8840,8840,8840,8840,300
20231120,092200,31952970,8830,8830,8830,8830,0
20231120,092100,31952970,8830,8830,8830,8830,4
20231120,092000,31917650,8810,8810,8810,8810,30
20231120,091900,31653350,8810,8810,8810,8810,0
20231120,091800,31653350,8810,8810,8810,8810,4
20231120,091700,31618110,8840,8820,8840,8820,332
20231120,091600,28689470,8810,8810,8810,8810,0
20231120,091500,28689470,8810,8810,8810,8810,5
20231120,091400,28645420,8820,8820,8820,8820,0
20231120,091300,28645420,8820,8820,8820,8820,0
20231120,091200,28645420,8820,8820,8820,8820,14
20231120,091100,28521940,8840,8840,8840,8840,0
20231120,091000,28521940,8840,8840,8840,8840,108
20231120,090900,27567220,8830,8830,8830,8830,73
20231120,090800,26922630,8830,8830,8830,8830,33
20231120,090700,26631240,8820,8820,8820,8820,0
20231120,090600,26631240,8820,8810,8820,8810,202
20231120,090500,24850600,8810,8810,8810,8810,0
20231120,090400,24850600,8810,8780,8810,8780,447
20231120,090300,20916670,8770,8760,8770,8760,549
20231120,090200,16107360,8760,8730,8760,8730,584
20231120,090100,10999250,8700,8700,8700,8700,0
20231120,090000,10999250,8700,8730,8730,8690,1263