KissMeData/099430/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,195000,1446665980,6580,6580,6580,6580,9368
20231120,194900,1446665980,6580,6580,6580,6580,0
20231120,194800,1446665980,6580,6580,6580,6580,0
20231120,194700,1446665980,6580,6580,6580,6580,0
20231120,194600,1446665980,6580,6580,6580,6580,0
20231120,194500,1446665980,6580,6580,6580,6580,0
20231120,194400,1446665980,6580,6580,6580,6580,0
20231120,194300,1446665980,6580,6580,6580,6580,0
20231120,194200,1446665980,6580,6580,6580,6580,0
20231120,194100,1446665980,6580,6580,6580,6580,0
20231120,194000,1446665980,6580,6580,6580,6580,0
20231120,193900,1446665980,6580,6580,6580,6580,0
20231120,193800,1446665980,6580,6580,6580,6580,0
20231120,193700,1446665980,6580,6580,6580,6580,0
20231120,193600,1446665980,6580,6580,6580,6580,0
20231120,193500,1446665980,6580,6580,6580,6580,0
20231120,193400,1446665980,6580,6580,6580,6580,0
20231120,193300,1446665980,6580,6580,6580,6580,0
20231120,193200,1446665980,6580,6580,6580,6580,0
20231120,193100,1446665980,6580,6580,6580,6580,0
20231120,193000,1446665980,6580,6580,6580,6580,0
20231120,192900,1446665980,6580,6580,6580,6580,0
20231120,192800,1446665980,6580,6580,6580,6580,0
20231120,192700,1446665980,6580,6580,6580,6580,0
20231120,192600,1446665980,6580,6580,6580,6580,0
20231120,192500,1446665980,6580,6580,6580,6580,0
20231120,192400,1446665980,6580,6580,6580,6580,0
20231120,192300,1446665980,6580,6580,6580,6580,0
20231120,192200,1446665980,6580,6580,6580,6580,0
20231120,192100,1446665980,6580,6580,6580,6580,0
20231120,192000,1446665980,6580,6580,6580,6580,9368
20231120,191900,1446665980,6580,6580,6580,6580,0
20231120,191800,1446665980,6580,6580,6580,6580,0
20231120,191700,1446665980,6580,6580,6580,6580,0
20231120,191600,1446665980,6580,6580,6580,6580,0
20231120,191500,1446665980,6580,6580,6580,6580,0
20231120,191400,1446665980,6580,6580,6580,6580,0
20231120,191300,1446665980,6580,6580,6580,6580,0
20231120,191200,1446665980,6580,6580,6580,6580,0
20231120,191100,1446665980,6580,6580,6580,6580,0
20231120,191000,1446665980,6580,6580,6580,6580,0
20231120,190900,1446665980,6580,6580,6580,6580,0
20231120,190800,1446665980,6580,6580,6580,6580,0
20231120,190700,1446665980,6580,6580,6580,6580,0
20231120,190600,1446665980,6580,6580,6580,6580,0
20231120,190500,1446665980,6580,6580,6580,6580,0
20231120,190400,1446665980,6580,6580,6580,6580,0
20231120,190300,1446665980,6580,6580,6580,6580,0
20231120,190200,1446665980,6580,6580,6580,6580,0
20231120,190100,1446665980,6580,6580,6580,6580,0
20231120,190000,1446665980,6580,6580,6580,6580,0
20231120,185900,1446665980,6580,6580,6580,6580,0
20231120,185800,1446665980,6580,6580,6580,6580,0
20231120,185700,1446665980,6580,6580,6580,6580,0
20231120,185600,1446665980,6580,6580,6580,6580,0
20231120,185500,1446665980,6580,6580,6580,6580,0
20231120,185400,1446665980,6580,6580,6580,6580,0
20231120,185300,1446665980,6580,6580,6580,6580,0
20231120,185200,1446665980,6580,6580,6580,6580,0
20231120,185100,1446665980,6580,6580,6580,6580,0
20231120,185000,1446665980,6580,6580,6580,6580,9368
20231120,184900,1446665980,6580,6580,6580,6580,0
20231120,184800,1446665980,6580,6580,6580,6580,0
20231120,184700,1446665980,6580,6580,6580,6580,0
20231120,184600,1446665980,6580,6580,6580,6580,0
20231120,184500,1446665980,6580,6580,6580,6580,0
20231120,184400,1446665980,6580,6580,6580,6580,0
20231120,184300,1446665980,6580,6580,6580,6580,0
20231120,184200,1446665980,6580,6580,6580,6580,0
20231120,184100,1446665980,6580,6580,6580,6580,0
20231120,184000,1446665980,6580,6580,6580,6580,0
20231120,183900,1446665980,6580,6580,6580,6580,0
20231120,183800,1446665980,6580,6580,6580,6580,0
20231120,183700,1446665980,6580,6580,6580,6580,0
20231120,183600,1446665980,6580,6580,6580,6580,0
20231120,183500,1446665980,6580,6580,6580,6580,0
20231120,183400,1446665980,6580,6580,6580,6580,0
20231120,183300,1446665980,6580,6580,6580,6580,0
20231120,183200,1446665980,6580,6580,6580,6580,0
20231120,183100,1446665980,6580,6580,6580,6580,0
20231120,183000,1446665980,6580,6580,6580,6580,0
20231120,182900,1446665980,6580,6580,6580,6580,0
20231120,182800,1446665980,6580,6580,6580,6580,0
20231120,182700,1446665980,6580,6580,6580,6580,0
20231120,182600,1446665980,6580,6580,6580,6580,0
20231120,182500,1446665980,6580,6580,6580,6580,0
20231120,182400,1446665980,6580,6580,6580,6580,0
20231120,182300,1446665980,6580,6580,6580,6580,0
20231120,182200,1446665980,6580,6580,6580,6580,0
20231120,182100,1446665980,6580,6580,6580,6580,0
20231120,182000,1446665980,6580,6580,6580,6580,9368
20231120,181900,1446665980,6580,6580,6580,6580,0
20231120,181800,1446665980,6580,6580,6580,6580,0
20231120,181700,1446665980,6580,6580,6580,6580,0
20231120,181600,1446665980,6580,6580,6580,6580,0
20231120,181500,1446665980,6580,6580,6580,6580,0
20231120,181400,1446665980,6580,6580,6580,6580,0
20231120,181300,1446665980,6580,6580,6580,6580,0
20231120,181200,1446665980,6580,6580,6580,6580,0
20231120,181100,1446665980,6580,6580,6580,6580,0
20231120,181000,1446665980,6580,6580,6580,6580,0
20231120,180900,1446665980,6580,6580,6580,6580,0
20231120,180800,1446665980,6580,6580,6580,6580,0
20231120,180700,1446665980,6580,6580,6580,6580,0
20231120,180600,1446665980,6580,6580,6580,6580,0
20231120,180500,1446665980,6580,6580,6580,6580,0
20231120,180400,1446665980,6580,6580,6580,6580,0
20231120,180300,1446665980,6580,6580,6580,6580,0
20231120,180200,1446665980,6580,6580,6580,6580,0
20231120,180100,1446665980,6580,6580,6580,6580,0
20231120,180000,1446665980,6580,6580,6580,6580,0
20231120,175900,1446665980,6580,6580,6580,6580,0
20231120,175800,1446665980,6580,6580,6580,6580,0
20231120,175700,1446665980,6580,6580,6580,6580,0
20231120,175600,1446665980,6580,6580,6580,6580,0
20231120,175500,1446665980,6580,6580,6580,6580,0
20231120,175400,1446665980,6580,6580,6580,6580,0
20231120,175300,1446665980,6580,6580,6580,6580,0
20231120,175200,1446665980,6580,6580,6580,6580,0
20231120,175100,1446665980,6580,6580,6580,6580,0
20231120,175000,1446665980,6580,6580,6580,6580,9368
20231120,174900,1446665980,6580,6580,6580,6580,0
20231120,174800,1446665980,6580,6580,6580,6580,0
20231120,174700,1446665980,6580,6580,6580,6580,0
20231120,174600,1446665980,6580,6580,6580,6580,0
20231120,174500,1446665980,6580,6580,6580,6580,0
20231120,174400,1446665980,6580,6580,6580,6580,0
20231120,174300,1446665980,6580,6580,6580,6580,0
20231120,174200,1446665980,6580,6580,6580,6580,0
20231120,174100,1446665980,6580,6580,6580,6580,0
20231120,174000,1446665980,6580,6580,6580,6580,0
20231120,173900,1446665980,6580,6580,6580,6580,0
20231120,173800,1446665980,6580,6580,6580,6580,0
20231120,173700,1446665980,6580,6580,6580,6580,0
20231120,173600,1446665980,6580,6580,6580,6580,0
20231120,173500,1446665980,6580,6580,6580,6580,0
20231120,173400,1446665980,6580,6580,6580,6580,0
20231120,173300,1446665980,6580,6580,6580,6580,0
20231120,173200,1446665980,6580,6580,6580,6580,0
20231120,173100,1446665980,6580,6580,6580,6580,0
20231120,173000,1446665980,6580,6580,6580,6580,0
20231120,172900,1446665980,6580,6580,6580,6580,0
20231120,172800,1446665980,6580,6580,6580,6580,0
20231120,172700,1446665980,6580,6580,6580,6580,0
20231120,172600,1446665980,6580,6580,6580,6580,0
20231120,172500,1446665980,6580,6580,6580,6580,0
20231120,172400,1446665980,6580,6580,6580,6580,0
20231120,172300,1446665980,6580,6580,6580,6580,0
20231120,172200,1446665980,6580,6580,6580,6580,0
20231120,172100,1446665980,6580,6580,6580,6580,0
20231120,172000,1446665980,6580,6580,6580,6580,9368
20231120,171900,1446665980,6580,6580,6580,6580,0
20231120,171800,1446665980,6580,6580,6580,6580,0
20231120,171700,1446665980,6580,6580,6580,6580,0
20231120,171600,1446665980,6580,6580,6580,6580,0
20231120,171500,1446665980,6580,6580,6580,6580,0
20231120,171400,1446665980,6580,6580,6580,6580,0
20231120,171300,1446665980,6580,6580,6580,6580,0
20231120,171200,1446665980,6580,6580,6580,6580,0
20231120,171100,1446665980,6580,6580,6580,6580,0
20231120,171000,1446665980,6580,6580,6580,6580,0
20231120,170900,1446665980,6580,6580,6580,6580,0
20231120,170800,1446665980,6580,6580,6580,6580,0
20231120,170700,1446665980,6580,6580,6580,6580,0
20231120,170600,1446665980,6580,6580,6580,6580,0
20231120,170500,1446665980,6580,6580,6580,6580,0
20231120,170400,1446665980,6580,6580,6580,6580,0
20231120,170300,1446665980,6580,6580,6580,6580,0
20231120,170200,1446665980,6580,6580,6580,6580,0
20231120,170100,1446665980,6580,6580,6580,6580,0
20231120,170000,1446665980,6580,6580,6580,6580,0
20231120,165900,1446665980,6580,6580,6580,6580,0
20231120,165800,1446665980,6580,6580,6580,6580,0
20231120,165700,1446665980,6580,6580,6580,6580,0
20231120,165600,1446665980,6580,6580,6580,6580,0
20231120,165500,1446665980,6580,6580,6580,6580,0
20231120,165400,1446665980,6580,6580,6580,6580,0
20231120,165300,1446665980,6580,6580,6580,6580,0
20231120,165200,1446665980,6580,6580,6580,6580,0
20231120,165100,1446665980,6580,6580,6580,6580,0
20231120,165000,1446665980,6580,6580,6580,6580,9368
20231120,164900,1446665980,6580,6580,6580,6580,0
20231120,164800,1446665980,6580,6580,6580,6580,0
20231120,164700,1446665980,6580,6580,6580,6580,0
20231120,164600,1446665980,6580,6580,6580,6580,0
20231120,164500,1446665980,6580,6580,6580,6580,0
20231120,164400,1446665980,6580,6580,6580,6580,0
20231120,164300,1446665980,6580,6580,6580,6580,0
20231120,164200,1446665980,6580,6580,6580,6580,0
20231120,164100,1446665980,6580,6580,6580,6580,0
20231120,164000,1446665980,6580,6580,6580,6580,0
20231120,163900,1446665980,6580,6580,6580,6580,0
20231120,163800,1446665980,6580,6580,6580,6580,0
20231120,163700,1446665980,6580,6580,6580,6580,0
20231120,163600,1446665980,6580,6580,6580,6580,0
20231120,163500,1446665980,6580,6580,6580,6580,0
20231120,163400,1446665980,6580,6580,6580,6580,0
20231120,163300,1446665980,6580,6580,6580,6580,0
20231120,163200,1446665980,6580,6580,6580,6580,0
20231120,163100,1446665980,6580,6580,6580,6580,0
20231120,163000,1446665980,6580,6580,6580,6580,0
20231120,162900,1446665980,6580,6580,6580,6580,0
20231120,162800,1446665980,6580,6580,6580,6580,0
20231120,162700,1446665980,6580,6580,6580,6580,0
20231120,162600,1446665980,6580,6580,6580,6580,0
20231120,162500,1446665980,6580,6580,6580,6580,0
20231120,162400,1446665980,6580,6580,6580,6580,0
20231120,162300,1446665980,6580,6580,6580,6580,0
20231120,162200,1446665980,6580,6580,6580,6580,0
20231120,162100,1446665980,6580,6580,6580,6580,0
20231120,162000,1446665980,6580,6580,6580,6580,9368
20231120,161900,1446665980,6580,6580,6580,6580,0
20231120,161800,1446665980,6580,6580,6580,6580,0
20231120,161700,1446665980,6580,6580,6580,6580,0
20231120,161600,1446665980,6580,6580,6580,6580,0
20231120,161500,1446665980,6580,6580,6580,6580,0
20231120,161400,1446665980,6580,6580,6580,6580,0
20231120,161300,1446665980,6580,6580,6580,6580,0
20231120,161200,1446665980,6580,6580,6580,6580,0
20231120,161100,1446665980,6580,6580,6580,6580,0
20231120,161000,1446665980,6580,6580,6580,6580,0
20231120,160900,1446665980,6580,6580,6580,6580,0
20231120,160800,1446665980,6580,6580,6580,6580,0
20231120,160700,1446665980,6580,6580,6580,6580,0
20231120,160600,1446665980,6580,6580,6580,6580,0
20231120,160500,1446665980,6580,6580,6580,6580,0
20231120,160400,1446665980,6580,6580,6580,6580,0
20231120,160300,1446665980,6580,6580,6580,6580,0
20231120,160200,1446665980,6580,6580,6580,6580,0
20231120,160100,1446665980,6580,6580,6580,6580,0
20231120,160000,1446665980,6580,6580,6580,6580,0
20231120,155900,1446665980,6580,6580,6580,6580,0
20231120,155800,1446665980,6580,6580,6580,6580,0
20231120,155700,1446665980,6580,6580,6580,6580,0
20231120,155600,1446665980,6580,6580,6580,6580,0
20231120,155500,1446665980,6580,6580,6580,6580,0
20231120,155400,1446665980,6580,6580,6580,6580,0
20231120,155300,1446665980,6580,6580,6580,6580,0
20231120,155200,1446665980,6580,6580,6580,6580,0
20231120,155100,1446665980,6580,6580,6580,6580,0
20231120,155000,1446665980,6580,6580,6580,6580,9368
20231120,154900,1446665980,6580,6580,6580,6580,0
20231120,154800,1446665980,6580,6580,6580,6580,0
20231120,154700,1446665980,6580,6580,6580,6580,0
20231120,154600,1446665980,6580,6580,6580,6580,0
20231120,154500,1446665980,6580,6580,6580,6580,0
20231120,154400,1446665980,6580,6580,6580,6580,0
20231120,154300,1446665980,6580,6580,6580,6580,0
20231120,154200,1446665980,6580,6580,6580,6580,0
20231120,154100,1446665980,6580,6580,6580,6580,0
20231120,154000,1446665980,6580,6580,6580,6580,0
20231120,153900,1446665980,6580,6580,6580,6580,0
20231120,153800,1446665980,6580,6580,6580,6580,0
20231120,153700,1446665980,6580,6580,6580,6580,0
20231120,153600,1446665980,6580,6580,6580,6580,0
20231120,153500,1446665980,6580,6580,6580,6580,0
20231120,153400,1446665980,6580,6580,6580,6580,0
20231120,153300,1446665980,6580,6580,6580,6580,0
20231120,153200,1446665980,6580,6580,6580,6580,0
20231120,153100,1446665980,6580,6580,6580,6580,0
20231120,153000,1446665980,6580,6580,6580,6580,9368
20231120,152900,1385024540,6590,6590,6590,6590,0
20231120,152800,1385024540,6590,6590,6590,6590,0
20231120,152700,1385024540,6590,6590,6590,6590,0
20231120,152600,1385024540,6590,6590,6590,6590,0
20231120,152500,1385024540,6590,6590,6590,6590,0
20231120,152400,1385024540,6590,6590,6590,6590,0
20231120,152300,1385024540,6590,6590,6590,6590,0
20231120,152200,1385024540,6590,6590,6590,6590,0
20231120,152100,1385024540,6590,6590,6590,6590,0
20231120,152000,1385024540,6590,6590,6590,6590,0
20231120,151900,1385024540,6590,6580,6590,6570,1539
20231120,151800,1374897670,6570,6570,6570,6560,1209
20231120,151700,1366954740,6560,6560,6570,6560,430
20231120,151600,1364133930,6560,6550,6560,6550,993
20231120,151500,1357620130,6550,6560,6560,6550,1220
20231120,151400,1349616950,6560,6560,6570,6560,1276
20231120,151300,1341243660,6570,6560,6570,6560,131
20231120,151200,1340384290,6560,6560,6570,6560,93
20231120,151100,1339773940,6560,6550,6560,6550,5
20231120,151000,1339741150,6560,6560,6570,6560,103
20231120,150900,1339065460,6560,6560,6560,6560,214
20231120,150800,1337661620,6560,6560,6570,6560,417
20231120,150700,1334924580,6560,6560,6560,6560,402
20231120,150600,1332287460,6570,6570,6570,6570,15
20231120,150500,1332188910,6560,6560,6560,6560,388
20231120,150400,1329643630,6560,6560,6570,6560,269
20231120,150300,1327878700,6560,6560,6560,6560,214
20231120,150200,1326474860,6560,6560,6560,6560,162
20231120,150100,1325412140,6560,6560,6560,6560,59
20231120,150000,1325025100,6560,6560,6560,6560,52
20231120,145900,1324683980,6560,6560,6560,6560,200
20231120,145800,1323371980,6560,6560,6560,6560,1115
20231120,145700,1316057580,6560,6560,6560,6560,14
20231120,145600,1315965740,6560,6560,6560,6550,990
20231120,145500,1309474480,6560,6560,6560,6550,144
20231120,145400,1308529870,6560,6550,6560,6550,150
20231120,145300,1307546870,6550,6550,6560,6550,140
20231120,145200,1306628580,6540,6550,6550,6540,2974
20231120,145100,1287155600,6550,6550,6560,6550,1032
20231120,145000,1280395800,6550,6550,6550,6550,0
20231120,144900,1280395800,6550,6550,6560,6550,305
20231120,144800,1278395050,6550,6550,6560,6550,162
20231120,144700,1277333940,6550,6560,6560,6550,405
20231120,144600,1274681150,6550,6560,6560,6550,104
20231120,144500,1273999940,6550,6550,6560,6550,302
20231120,144400,1272019840,6550,6550,6560,6550,110
20231120,144300,1271299280,6550,6550,6550,6550,0
20231120,144200,1271299280,6550,6550,6550,6550,32
20231120,144100,1271089680,6550,6550,6550,6550,497
20231120,144000,1267834330,6550,6550,6550,6550,1020
20231120,143900,1261153330,6550,6540,6550,6540,1587
20231120,143800,1250758500,6550,6540,6550,6540,252
20231120,143700,1249110410,6540,6550,6550,6540,52
20231120,143600,1248769830,6550,6540,6550,6540,1765
20231120,143500,1237226650,6540,6550,6550,6540,2313
20231120,143400,1222076520,6560,6550,6560,6550,26
20231120,143300,1221905990,6550,6550,6550,6550,4
20231120,143200,1221879790,6560,6560,6560,6560,8
20231120,143100,1221827310,6560,6560,6560,6560,0
20231120,143000,1221827310,6560,6560,6560,6560,301
20231120,142900,1219852750,6550,6560,6560,6550,63
20231120,142800,1219439680,6560,6560,6560,6560,0
20231120,142700,1219439680,6560,6560,6570,6560,117
20231120,142600,1218672070,6570,6570,6570,6570,1
20231120,142500,1218665500,6590,6550,6590,6550,1802
20231120,142400,1206803250,6550,6550,6550,6550,653
20231120,142300,1202526100,6550,6540,6550,6540,491
20231120,142200,1199310590,6550,6550,6550,6540,35
20231120,142100,1199081380,6540,6550,6550,6540,785
20231120,142000,1193939710,6550,6550,6550,6550,506
20231120,141900,1190625410,6550,6540,6550,6540,1678
20231120,141800,1179640460,6540,6550,6550,6540,2531
20231120,141700,1163062430,6550,6560,6560,6550,570
20231120,141600,1159323990,6550,6560,6560,6550,11
20231120,141500,1159251850,6560,6560,6560,6560,226
20231120,141400,1157769290,6550,6560,6560,6550,54
20231120,141300,1157415570,6550,6550,6550,6550,2957
20231120,141200,1138047220,6550,6550,6550,6550,5076
20231120,141100,1104799420,6560,6560,6560,6550,102
20231120,141000,1104130310,6550,6560,6560,6550,526
20231120,140900,1100684560,6560,6560,6560,6560,20
20231120,140800,1100553360,6560,6560,6560,6560,100
20231120,140700,1099897360,6570,6570,6570,6570,6
20231120,140600,1099857940,6560,6560,6560,6560,100
20231120,140500,1099201940,6560,6570,6570,6560,1759
20231120,140400,1087662800,6560,6560,6560,6560,3
20231120,140300,1087643120,6560,6570,6570,6560,3032
20231120,140200,1067752980,6570,6570,6570,6560,418
20231120,140100,1065009780,6570,6570,6570,6570,0
20231120,140000,1065009780,6570,6570,6570,6570,2155
20231120,135900,1050851430,6580,6580,6580,6570,83
20231120,135800,1050306090,6570,6570,6570,6570,202
20231120,135700,1048978950,6570,6570,6570,6570,322
20231120,135600,1046863410,6580,6570,6580,6570,14
20231120,135500,1046771310,6570,6570,6570,6570,3
20231120,135400,1046751600,6560,6570,6570,6560,1500
20231120,135300,1036902930,6570,6570,6570,6570,2
20231120,135200,1036889790,6570,6580,6580,6570,1345
20231120,135100,1028053060,6570,6580,6580,6570,3
20231120,135000,1028033340,6580,6570,6580,6570,4
20231120,134900,1028007050,6570,6570,6570,6570,0
20231120,134800,1028007050,6570,6570,6570,6570,2
20231120,134700,1027993910,6570,6570,6570,6570,0
20231120,134600,1027993910,6570,6580,6580,6570,5
20231120,134500,1027961030,6570,6570,6570,6570,0
20231120,134400,1027961030,6570,6570,6570,6570,2
20231120,134300,1027947890,6570,6570,6570,6570,52
20231120,134200,1027606250,6580,6580,6580,6580,2
20231120,134100,1027593090,6580,6580,6580,6580,5
20231120,134000,1027560190,6570,6570,6570,6570,138
20231120,133900,1026653530,6570,6570,6570,6560,2144
20231120,133800,1012587550,6570,6570,6570,6570,306
20231120,133700,1010577130,6570,6570,6570,6570,2705
20231120,133600,992805280,6570,6580,6580,6570,1259
20231120,133500,984521070,6580,6580,6580,6580,50
20231120,133400,984192070,6580,6580,6580,6580,1000
20231120,133300,977612070,6580,6570,6580,6570,85
20231120,133200,977052840,6580,6580,6580,6580,0
20231120,133100,977052840,6580,6580,6580,6580,0
20231120,133000,977052840,6580,6580,6580,6580,0
20231120,132900,977052840,6580,6580,6580,6580,82
20231120,132800,976513280,6580,6580,6580,6580,31
20231120,132700,976309300,6580,6580,6580,6580,9
20231120,132600,976250080,6570,6570,6570,6570,196
20231120,132500,974962360,6580,6580,6580,6580,3
20231120,132400,974942620,6580,6580,6580,6580,0
20231120,132300,974942620,6580,6580,6580,6580,0
20231120,132200,974942620,6580,6580,6580,6580,0
20231120,132100,974942620,6580,6580,6580,6580,0
20231120,132000,974942620,6580,6580,6580,6580,199
20231120,131900,973633200,6580,6580,6580,6580,12
20231120,131800,973554240,6580,6580,6580,6580,2
20231120,131700,973541080,6570,6570,6570,6570,401
20231120,131600,970906510,6570,6570,6570,6570,0
20231120,131500,970906510,6570,6570,6570,6570,30
20231120,131400,970709410,6570,6560,6570,6560,731
20231120,131300,965906770,6570,6570,6570,6570,30
20231120,131200,965709670,6570,6570,6570,6570,0
20231120,131100,965709670,6570,6570,6570,6570,3378
20231120,131000,943516210,6580,6580,6580,6580,4
20231120,130900,943489890,6580,6580,6580,6580,11
20231120,130800,943417510,6580,6580,6580,6580,109
20231120,130700,942700290,6580,6580,6580,6580,21
20231120,130600,942562110,6580,6580,6580,6580,144
20231120,130500,941614590,6580,6580,6580,6580,630
20231120,130400,937469190,6580,6580,6580,6580,5
20231120,130300,937436290,6580,6580,6580,6580,101
20231120,130200,936771710,6580,6580,6580,6580,22
20231120,130100,936626950,6580,6580,6580,6580,20
20231120,130000,936495350,6580,6580,6580,6580,0
20231120,125900,936495350,6580,6580,6580,6570,110
20231120,125800,935772140,6580,6580,6580,6580,0
20231120,125700,935772140,6580,6580,6580,6580,0
20231120,125600,935772140,6580,6580,6580,6580,0
20231120,125500,935772140,6580,6580,6580,6580,1
20231120,125400,935765560,6580,6580,6580,6580,0
20231120,125300,935765560,6580,6580,6580,6580,15
20231120,125200,935666860,6570,6570,6570,6570,11
20231120,125100,935594590,6570,6570,6570,6570,102
20231120,125000,934924450,6570,6570,6570,6570,50
20231120,124900,934595950,6580,6580,6580,6580,21
20231120,124800,934457770,6590,6590,6590,6590,0
20231120,124700,934457770,6590,6590,6590,6590,1
20231120,124600,934451180,6570,6570,6570,6570,0
20231120,124500,934451180,6570,6570,6570,6570,10
20231120,124400,934385480,6590,6590,6590,6590,1
20231120,124300,934378890,6590,6590,6590,6590,16
20231120,124200,934273450,6590,6590,6590,6590,1
20231120,124100,934266860,6570,6570,6570,6560,4023
20231120,124000,907869830,6570,6570,6570,6570,565
20231120,123900,904157780,6570,6570,6570,6570,0
20231120,123800,904157780,6570,6570,6570,6570,0
20231120,123700,904157780,6570,6580,6580,6570,569
20231120,123600,900419420,6590,6580,6590,6580,42
20231120,123500,900143050,6580,6590,6590,6580,6
20231120,123400,900103520,6580,6590,6590,6580,111
20231120,123300,899373030,6580,6580,6580,6580,0
20231120,123200,899373030,6580,6580,6580,6580,202
20231120,123100,898043870,6580,6570,6580,6560,988
20231120,123000,891557630,6570,6560,6570,6560,603
20231120,122900,887601940,6560,6560,6560,6560,0
20231120,122800,887601940,6560,6560,6560,6560,0
20231120,122700,887601940,6560,6560,6560,6560,0
20231120,122600,887601940,6560,6570,6570,6560,1503
20231120,122500,877738400,6570,6570,6570,6570,0
20231120,122400,877738400,6570,6570,6570,6570,0
20231120,122300,877738400,6570,6570,6570,6560,821
20231120,122200,872344440,6570,6570,6570,6570,303
20231120,122100,870353730,6570,6570,6570,6570,1102
20231120,122000,863113590,6570,6570,6570,6570,0
20231120,121900,863113590,6570,6580,6580,6570,13
20231120,121800,863028170,6570,6570,6570,6570,0
20231120,121700,863028170,6570,6570,6570,6570,4
20231120,121600,863001890,6570,6570,6580,6560,422
20231120,121500,860229260,6570,6570,6570,6570,1058
20231120,121400,853278200,6580,6580,6580,6580,0
20231120,121300,853278200,6580,6580,6580,6580,10
20231120,121200,853212400,6580,6570,6580,6570,174
20231120,121100,852067540,6580,6570,6580,6570,402
20231120,121000,849426390,6580,6580,6580,6580,2
20231120,120900,849413230,6590,6590,6590,6590,5
20231120,120800,849380280,6590,6580,6590,6580,1150
20231120,120700,841811780,6590,6590,6590,6590,2
20231120,120600,841798600,6580,6580,6580,6580,0
20231120,120500,841798600,6580,6580,6580,6580,4
20231120,120400,841772280,6580,6580,6580,6580,0
20231120,120300,841772280,6580,6580,6580,6580,0
20231120,120200,841772280,6580,6580,6580,6580,0
20231120,120100,841772280,6580,6580,6580,6580,308
20231120,120000,839745640,6590,6590,6590,6590,2
20231120,115900,839732460,6590,6580,6590,6580,153
20231120,115800,838725710,6580,6580,6580,6580,1
20231120,115700,838719130,6580,6580,6580,6580,0
20231120,115600,838719130,6580,6580,6580,6580,0
20231120,115500,838719130,6580,6580,6580,6580,1
20231120,115400,838712550,6580,6580,6580,6580,0
20231120,115300,838712550,6580,6580,6580,6580,1
20231120,115200,838705970,6580,6580,6580,6580,0
20231120,115100,838705970,6580,6580,6580,6580,190
20231120,115000,837455770,6580,6580,6580,6580,330
20231120,114900,835284370,6580,6580,6580,6580,0
20231120,114800,835284370,6580,6580,6580,6580,7
20231120,114700,835238310,6580,6580,6580,6580,0
20231120,114600,835238310,6580,6580,6580,6580,0
20231120,114500,835238310,6580,6580,6580,6580,227
20231120,114400,833744650,6580,6580,6580,6580,156
20231120,114300,832718170,6580,6580,6580,6570,68
20231120,114200,832270740,6580,6580,6580,6580,10
20231120,114100,832204940,6590,6590,6590,6590,0
20231120,114000,832204940,6590,6590,6590,6590,0
20231120,113900,832204940,6590,6590,6590,6590,1
20231120,113800,832198350,6570,6580,6580,6570,13
20231120,113700,832112820,6580,6580,6580,6580,0
20231120,113600,832112820,6580,6570,6580,6570,817
20231120,113500,826741970,6570,6570,6570,6570,0
20231120,113400,826741970,6570,6570,6570,6570,0
20231120,113300,826741970,6570,6570,6570,6570,0
20231120,113200,826741970,6570,6580,6580,6570,493
20231120,113100,823502950,6570,6590,6590,6570,3
20231120,113000,823483210,6570,6590,6590,6570,81
20231120,112900,822949520,6590,6590,6590,6590,24
20231120,112800,822791360,6590,6590,6590,6590,99
20231120,112700,822138950,6580,6580,6580,6580,2
20231120,112600,822125790,6570,6570,6570,6570,1
20231120,112500,822119220,6590,6600,6600,6590,481
20231120,112400,818949420,6590,6590,6590,6590,1
20231120,112300,818942830,6580,6600,6600,6570,454
20231120,112200,815946590,6600,6600,6600,6600,117
20231120,112100,815174390,6600,6600,6600,6600,505
20231120,112000,811841390,6610,6620,6620,6610,2264
20231120,111900,796853800,6630,6630,6630,6630,4
20231120,111800,796827280,6630,6630,6630,6630,500
20231120,111700,793512280,6630,6590,6630,6590,5743
20231120,111600,755553600,6590,6580,6590,6580,2554
20231120,111500,738748260,6570,6570,6570,6570,25
20231120,111400,738584010,6570,6570,6570,6560,102
20231120,111300,737914870,6570,6570,6570,6570,6
20231120,111200,737875450,6560,6570,6570,6560,2038
20231120,111100,724485800,6580,6580,6580,6580,1
20231120,111000,724479220,6570,6570,6570,6570,15
20231120,110900,724380670,6580,6580,6580,6580,500
20231120,110800,721090670,6580,6570,6580,6570,653
20231120,110700,716799960,6570,6570,6570,6570,906
20231120,110600,710847540,6570,6570,6570,6570,140
20231120,110500,709927740,6560,6570,6570,6560,4
20231120,110400,709901490,6560,6560,6560,6560,462
20231120,110300,706870770,6560,6560,6560,6550,110
20231120,110200,706149180,6560,6560,6560,6560,1
20231120,110100,706142620,6550,6550,6550,6550,0
20231120,110000,706142620,6550,6550,6550,6550,1
20231120,105900,706136070,6570,6570,6570,6570,1
20231120,105800,706129500,6570,6550,6570,6550,1094
20231120,105700,698963780,6560,6560,6560,6560,500
20231120,105600,695683780,6560,6570,6570,6560,854
20231120,105500,690081520,6570,6570,6570,6570,760
20231120,105400,685088320,6570,6570,6570,6570,2108
20231120,105300,671238760,6570,6560,6570,6560,93
20231120,105200,670628670,6560,6560,6560,6560,48
20231120,105100,670313790,6560,6560,6560,6560,0
20231120,105000,670313790,6560,6560,6560,6560,53
20231120,104900,669966110,6560,6550,6560,6540,1591
20231120,104800,659540110,6550,6550,6550,6550,0
20231120,104700,659540110,6550,6550,6550,6550,452
20231120,104600,656579510,6550,6550,6550,6550,0
20231120,104500,656579510,6550,6550,6550,6550,0
20231120,104400,656579510,6550,6560,6560,6550,353
20231120,104300,654264070,6560,6570,6570,6560,49
20231120,104200,653942620,6560,6560,6560,6560,0
20231120,104100,653942620,6560,6570,6570,6560,135
20231120,104000,653056670,6570,6570,6570,6570,48
20231120,103900,652741310,6570,6560,6570,6560,990
20231120,103800,646238490,6560,6580,6580,6560,887
20231120,103700,640407130,6580,6560,6580,6560,1159
20231120,103600,632790880,6560,6560,6560,6560,491
20231120,103500,629569920,6550,6550,6550,6550,52
20231120,103400,629229320,6520,6550,6550,6520,3600
20231120,103300,605727610,6570,6560,6570,6560,1710
20231120,103200,594499850,6550,6550,6550,6550,252
20231120,103100,592849250,6540,6550,6550,6540,5199
20231120,103000,558827310,6550,6550,6550,6550,0
20231120,102900,558827310,6550,6550,6550,6550,52
20231120,102800,558486710,6550,6560,6560,6550,248
20231120,102700,556860310,6560,6560,6560,6560,1015
20231120,102600,550201910,6550,6560,6560,6550,1900
20231120,102500,537756800,6560,6550,6560,6550,249
20231120,102400,536123840,6550,6560,6560,6550,203
20231120,102300,534793890,6560,6550,6560,6550,102
20231120,102200,534125390,6550,6550,6550,6550,48
20231120,102100,533810990,6550,6550,6550,6550,0
20231120,102000,533810990,6550,6550,6550,6550,52
20231120,101900,533470390,6550,6550,6550,6550,4628
20231120,101800,503156990,6550,6540,6550,6540,1024
20231120,101700,496454780,6540,6540,6540,6540,2073
20231120,101600,482897360,6550,6550,6550,6550,171
20231120,101500,481777310,6550,6550,6550,6550,561
20231120,101400,478102760,6550,6540,6550,6540,152
20231120,101300,477108180,6550,6540,6550,6540,53
20231120,101200,476761510,6540,6540,6540,6540,0
20231120,101100,476761510,6540,6540,6540,6540,352
20231120,101000,474459430,6540,6540,6540,6540,4
20231120,100900,474433270,6540,6540,6540,6540,100
20231120,100800,473779270,6550,6550,6550,6550,628
20231120,100700,469665870,6560,6550,6560,6550,349
20231120,100600,467379910,6560,6530,6560,6530,2293
20231120,100500,452395710,6520,6520,6520,6520,300
20231120,100400,450439710,6510,6540,6540,6510,3448
20231120,100300,427971430,6540,6540,6540,6540,0
20231120,100200,427971430,6540,6540,6560,6540,561
20231120,100100,424297250,6540,6530,6540,6530,50
20231120,100000,423970740,6530,6530,6530,6520,41
20231120,095900,423703020,6540,6530,6540,6510,1209
20231120,095800,415817030,6520,6550,6550,6520,4304
20231120,095700,387708200,6560,6550,6560,6550,449
20231120,095600,384767240,6560,6540,6560,6540,873
20231120,095500,379049270,6540,6550,6550,6540,1890
20231120,095400,366669780,6550,6550,6550,6550,1000
20231120,095300,360119780,6550,6560,6560,6550,910
20231120,095200,354155180,6560,6560,6560,6560,27
20231120,095100,353978060,6560,6560,6560,6560,104
20231120,095000,353295820,6560,6560,6560,6560,105
20231120,094900,352607020,6560,6550,6560,6550,1732
20231120,094800,341251600,6560,6560,6560,6560,133
20231120,094700,340379120,6560,6560,6560,6560,106
20231120,094600,339683760,6560,6550,6560,6550,519
20231120,094500,336281120,6550,6560,6560,6550,1445
20231120,094400,326801930,6560,6560,6570,6560,9
20231120,094300,326742880,6570,6570,6570,6560,267
20231120,094200,324988720,6570,6560,6570,6550,1876
20231120,094100,312668490,6550,6550,6550,6550,209
20231120,094000,311299540,6560,6560,6560,6560,901
20231120,093900,305388980,6560,6550,6560,6550,178
20231120,093800,304221360,6550,6560,6560,6550,875
20231120,093700,298481390,6560,6560,6570,6560,209
20231120,093600,297110320,6560,6560,6570,6560,178
20231120,093500,295942580,6560,6560,6570,6560,2502
20231120,093400,279529450,6560,6560,6560,6560,3
20231120,093300,279509770,6560,6560,6570,6560,159
20231120,093200,278465700,6570,6570,6570,6560,218
20231120,093100,277035470,6570,6560,6570,6560,1363
20231120,093000,268093930,6550,6560,6560,6550,103
20231120,092900,267418280,6550,6550,6560,6550,269
20231120,092800,265655700,6550,6550,6550,6550,18
20231120,092700,265537800,6550,6540,6560,6540,31
20231120,092600,265334770,6540,6540,6550,6530,1193
20231120,092500,257522570,6530,6540,6540,6530,527
20231120,092400,254077120,6540,6540,6540,6530,21
20231120,092300,253939840,6530,6540,6540,6530,53
20231120,092200,253593250,6540,6540,6540,6520,7059
20231120,092100,207481410,6540,6550,6550,6540,11
20231120,092000,207409450,6540,6550,6550,6540,1119
20231120,091900,200089090,6550,6540,6550,6540,14
20231120,091800,199997470,6540,6560,6560,6540,987
20231120,091700,193541240,6550,6550,6560,6550,611
20231120,091600,189539180,6570,6550,6570,6540,3624
20231120,091500,165799790,6550,6530,6550,6530,1988
20231120,091400,152781600,6540,6550,6550,6530,2315
20231120,091300,137641430,6540,6540,6550,6540,961
20231120,091200,131353860,6540,6550,6550,6540,550
20231120,091100,127751710,6550,6540,6550,6540,544
20231120,091000,124192520,6540,6540,6550,6540,56
20231120,090900,123825780,6540,6550,6550,6540,735
20231120,090800,119018660,6540,6550,6550,6540,639
20231120,090700,114833570,6540,6540,6550,6540,28
20231120,090600,114650230,6550,6540,6550,6520,1940
20231120,090500,101958460,6540,6510,6540,6510,873
20231120,090400,96264550,6510,6520,6520,6510,399
20231120,090300,93663100,6520,6540,6540,6520,661
20231120,090200,89342380,6520,6500,6520,6470,3094
20231120,090100,69224730,6470,6540,6560,6450,9709
20231120,090000,6380370,6550,6570,6570,6550,972