KissMeData/017370/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185700,3029586770,8050,8050,8050,8050,4692
20231122,185600,3029586770,8050,8050,8050,8050,0
20231122,185500,3029586770,8050,8050,8050,8050,0
20231122,185400,3029586770,8050,8050,8050,8050,0
20231122,185300,3029586770,8050,8050,8050,8050,0
20231122,185200,3029586770,8050,8050,8050,8050,0
20231122,185100,3029586770,8050,8050,8050,8050,0
20231122,185000,3029586770,8050,8050,8050,8050,0
20231122,184900,3029586770,8050,8050,8050,8050,0
20231122,184800,3029586770,8050,8050,8050,8050,0
20231122,184700,3029586770,8050,8050,8050,8050,0
20231122,184600,3029586770,8050,8050,8050,8050,0
20231122,184500,3029586770,8050,8050,8050,8050,0
20231122,184400,3029586770,8050,8050,8050,8050,0
20231122,184300,3029586770,8050,8050,8050,8050,0
20231122,184200,3029586770,8050,8050,8050,8050,0
20231122,184100,3029586770,8050,8050,8050,8050,0
20231122,184000,3029586770,8050,8050,8050,8050,0
20231122,183900,3029586770,8050,8050,8050,8050,0
20231122,183800,3029586770,8050,8050,8050,8050,0
20231122,183700,3029586770,8050,8050,8050,8050,0
20231122,183600,3029586770,8050,8050,8050,8050,0
20231122,183500,3029586770,8050,8050,8050,8050,0
20231122,183400,3029586770,8050,8050,8050,8050,0
20231122,183300,3029586770,8050,8050,8050,8050,0
20231122,183200,3029586770,8050,8050,8050,8050,0
20231122,183100,3029586770,8050,8050,8050,8050,0
20231122,183000,3029586770,8050,8050,8050,8050,0
20231122,182900,3029586770,8050,8050,8050,8050,0
20231122,182800,3029586770,8050,8050,8050,8050,0
20231122,182700,3029586770,8050,8050,8050,8050,4692
20231122,182600,3029586770,8050,8050,8050,8050,0
20231122,182500,3029586770,8050,8050,8050,8050,0
20231122,182400,3029586770,8050,8050,8050,8050,0
20231122,182300,3029586770,8050,8050,8050,8050,0
20231122,182200,3029586770,8050,8050,8050,8050,0
20231122,182100,3029586770,8050,8050,8050,8050,0
20231122,182000,3029586770,8050,8050,8050,8050,0
20231122,181900,3029586770,8050,8050,8050,8050,0
20231122,181800,3029586770,8050,8050,8050,8050,0
20231122,181700,3029586770,8050,8050,8050,8050,0
20231122,181600,3029586770,8050,8050,8050,8050,0
20231122,181500,3029586770,8050,8050,8050,8050,0
20231122,181400,3029586770,8050,8050,8050,8050,0
20231122,181300,3029586770,8050,8050,8050,8050,0
20231122,181200,3029586770,8050,8050,8050,8050,0
20231122,181100,3029586770,8050,8050,8050,8050,0
20231122,181000,3029586770,8050,8050,8050,8050,0
20231122,180900,3029586770,8050,8050,8050,8050,0
20231122,180800,3029586770,8050,8050,8050,8050,0
20231122,180700,3029586770,8050,8050,8050,8050,0
20231122,180600,3029586770,8050,8050,8050,8050,0
20231122,180500,3029586770,8050,8050,8050,8050,0
20231122,180400,3029586770,8050,8050,8050,8050,0
20231122,180300,3029586770,8050,8050,8050,8050,0
20231122,180200,3029586770,8050,8050,8050,8050,0
20231122,180100,3029586770,8050,8050,8050,8050,0
20231122,180000,3029586770,8050,8050,8050,8050,0
20231122,175900,3029586770,8050,8050,8050,8050,0
20231122,175800,3029586770,8050,8050,8050,8050,0
20231122,175700,3029586770,8050,8050,8050,8050,4692
20231122,175600,3029586770,8050,8050,8050,8050,0
20231122,175500,3029586770,8050,8050,8050,8050,0
20231122,175400,3029586770,8050,8050,8050,8050,0
20231122,175300,3029586770,8050,8050,8050,8050,0
20231122,175200,3029586770,8050,8050,8050,8050,0
20231122,175100,3029586770,8050,8050,8050,8050,0
20231122,175000,3029586770,8050,8050,8050,8050,0
20231122,174900,3029586770,8050,8050,8050,8050,0
20231122,174800,3029586770,8050,8050,8050,8050,0
20231122,174700,3029586770,8050,8050,8050,8050,0
20231122,174600,3029586770,8050,8050,8050,8050,0
20231122,174500,3029586770,8050,8050,8050,8050,0
20231122,174400,3029586770,8050,8050,8050,8050,0
20231122,174300,3029586770,8050,8050,8050,8050,0
20231122,174200,3029586770,8050,8050,8050,8050,0
20231122,174100,3029586770,8050,8050,8050,8050,0
20231122,174000,3029586770,8050,8050,8050,8050,0
20231122,173900,3029586770,8050,8050,8050,8050,0
20231122,173800,3029586770,8050,8050,8050,8050,0
20231122,173700,3029586770,8050,8050,8050,8050,0
20231122,173600,3029586770,8050,8050,8050,8050,0
20231122,173500,3029586770,8050,8050,8050,8050,0
20231122,173400,3029586770,8050,8050,8050,8050,0
20231122,173300,3029586770,8050,8050,8050,8050,0
20231122,173200,3029586770,8050,8050,8050,8050,0
20231122,173100,3029586770,8050,8050,8050,8050,0
20231122,173000,3029586770,8050,8050,8050,8050,0
20231122,172900,3029586770,8050,8050,8050,8050,0
20231122,172800,3029586770,8050,8050,8050,8050,0
20231122,172700,3029586770,8050,8050,8050,8050,4692
20231122,172600,3029586770,8050,8050,8050,8050,0
20231122,172500,3029586770,8050,8050,8050,8050,0
20231122,172400,3029586770,8050,8050,8050,8050,0
20231122,172300,3029586770,8050,8050,8050,8050,0
20231122,172200,3029586770,8050,8050,8050,8050,0
20231122,172100,3029586770,8050,8050,8050,8050,0
20231122,172000,3029586770,8050,8050,8050,8050,0
20231122,171900,3029586770,8050,8050,8050,8050,0
20231122,171800,3029586770,8050,8050,8050,8050,0
20231122,171700,3029586770,8050,8050,8050,8050,0
20231122,171600,3029586770,8050,8050,8050,8050,0
20231122,171500,3029586770,8050,8050,8050,8050,0
20231122,171400,3029586770,8050,8050,8050,8050,0
20231122,171300,3029586770,8050,8050,8050,8050,0
20231122,171200,3029586770,8050,8050,8050,8050,0
20231122,171100,3029586770,8050,8050,8050,8050,0
20231122,171000,3029586770,8050,8050,8050,8050,0
20231122,170900,3029586770,8050,8050,8050,8050,0
20231122,170800,3029586770,8050,8050,8050,8050,0
20231122,170700,3029586770,8050,8050,8050,8050,0
20231122,170600,3029586770,8050,8050,8050,8050,0
20231122,170500,3029586770,8050,8050,8050,8050,0
20231122,170400,3029586770,8050,8050,8050,8050,0
20231122,170300,3029586770,8050,8050,8050,8050,0
20231122,170200,3029586770,8050,8050,8050,8050,0
20231122,170100,3029586770,8050,8050,8050,8050,0
20231122,170000,3029586770,8050,8050,8050,8050,0
20231122,165900,3029586770,8050,8050,8050,8050,0
20231122,165800,3029586770,8050,8050,8050,8050,0
20231122,165700,3029586770,8050,8050,8050,8050,4692
20231122,165600,3029586770,8050,8050,8050,8050,0
20231122,165500,3029586770,8050,8050,8050,8050,0
20231122,165400,3029586770,8050,8050,8050,8050,0
20231122,165300,3029586770,8050,8050,8050,8050,0
20231122,165200,3029586770,8050,8050,8050,8050,0
20231122,165100,3029586770,8050,8050,8050,8050,0
20231122,165000,3029586770,8050,8050,8050,8050,0
20231122,164900,3029586770,8050,8050,8050,8050,0
20231122,164800,3029586770,8050,8050,8050,8050,0
20231122,164700,3029586770,8050,8050,8050,8050,0
20231122,164600,3029586770,8050,8050,8050,8050,0
20231122,164500,3029586770,8050,8050,8050,8050,0
20231122,164400,3029586770,8050,8050,8050,8050,0
20231122,164300,3029586770,8050,8050,8050,8050,0
20231122,164200,3029586770,8050,8050,8050,8050,0
20231122,164100,3029586770,8050,8050,8050,8050,0
20231122,164000,3029586770,8050,8050,8050,8050,0
20231122,163900,3029586770,8050,8050,8050,8050,0
20231122,163800,3029586770,8050,8050,8050,8050,0
20231122,163700,3029586770,8050,8050,8050,8050,0
20231122,163600,3029586770,8050,8050,8050,8050,0
20231122,163500,3029586770,8050,8050,8050,8050,0
20231122,163400,3029586770,8050,8050,8050,8050,0
20231122,163300,3029586770,8050,8050,8050,8050,0
20231122,163200,3029586770,8050,8050,8050,8050,0
20231122,163100,3029586770,8050,8050,8050,8050,0
20231122,163000,3029586770,8050,8050,8050,8050,0
20231122,162900,3029586770,8050,8050,8050,8050,0
20231122,162800,3029586770,8050,8050,8050,8050,0
20231122,162700,3029586770,8050,8050,8050,8050,4692
20231122,162600,3029586770,8050,8050,8050,8050,0
20231122,162500,3029586770,8050,8050,8050,8050,0
20231122,162400,3029586770,8050,8050,8050,8050,0
20231122,162300,3029586770,8050,8050,8050,8050,0
20231122,162200,3029586770,8050,8050,8050,8050,0
20231122,162100,3029586770,8050,8050,8050,8050,0
20231122,162000,3029586770,8050,8050,8050,8050,0
20231122,161900,3029586770,8050,8050,8050,8050,0
20231122,161800,3029586770,8050,8050,8050,8050,0
20231122,161700,3029586770,8050,8050,8050,8050,0
20231122,161600,3029586770,8050,8050,8050,8050,0
20231122,161500,3029586770,8050,8050,8050,8050,0
20231122,161400,3029586770,8050,8050,8050,8050,0
20231122,161300,3029586770,8050,8050,8050,8050,0
20231122,161200,3029586770,8050,8050,8050,8050,0
20231122,161100,3029586770,8050,8050,8050,8050,0
20231122,161000,3029586770,8050,8050,8050,8050,0
20231122,160900,3029586770,8050,8050,8050,8050,0
20231122,160800,3029586770,8050,8050,8050,8050,0
20231122,160700,3029586770,8050,8050,8050,8050,0
20231122,160600,3029586770,8050,8050,8050,8050,0
20231122,160500,3029586770,8050,8050,8050,8050,0
20231122,160400,3029586770,8050,8050,8050,8050,0
20231122,160300,3029586770,8050,8050,8050,8050,0
20231122,160200,3029586770,8050,8050,8050,8050,0
20231122,160100,3029586770,8050,8050,8050,8050,0
20231122,160000,3029586770,8050,8050,8050,8050,0
20231122,155900,3029586770,8050,8050,8050,8050,0
20231122,155800,3029586770,8050,8050,8050,8050,0
20231122,155700,3029586770,8050,8050,8050,8050,4692
20231122,155600,3029586770,8050,8050,8050,8050,0
20231122,155500,3029586770,8050,8050,8050,8050,0
20231122,155400,3029586770,8050,8050,8050,8050,0
20231122,155300,3029586770,8050,8050,8050,8050,0
20231122,155200,3029586770,8050,8050,8050,8050,0
20231122,155100,3029586770,8050,8050,8050,8050,0
20231122,155000,3029586770,8050,8050,8050,8050,0
20231122,154900,3029586770,8050,8050,8050,8050,0
20231122,154800,3029586770,8050,8050,8050,8050,0
20231122,154700,3029586770,8050,8050,8050,8050,0
20231122,154600,3029586770,8050,8050,8050,8050,0
20231122,154500,3029586770,8050,8050,8050,8050,0
20231122,154400,3029586770,8050,8050,8050,8050,0
20231122,154300,3029586770,8050,8050,8050,8050,0
20231122,154200,3029586770,8050,8050,8050,8050,0
20231122,154100,3029586770,8050,8050,8050,8050,0
20231122,154000,3029586770,8050,8050,8050,8050,0
20231122,153900,3029586770,8050,8050,8050,8050,0
20231122,153800,3029586770,8050,8050,8050,8050,0
20231122,153700,3029586770,8050,8050,8050,8050,0
20231122,153600,3029586770,8050,8050,8050,8050,0
20231122,153500,3029586770,8050,8050,8050,8050,0
20231122,153400,3029586770,8050,8050,8050,8050,0
20231122,153300,3029586770,8050,8050,8050,8050,0
20231122,153200,3029586770,8050,8050,8050,8050,0
20231122,153100,3029586770,8050,8050,8050,8050,0
20231122,153000,3029586770,8050,8050,8050,8050,4692
20231122,152900,2991816170,8040,8040,8040,8040,0
20231122,152800,2991816170,8040,8040,8040,8040,0
20231122,152700,2991816170,8040,8040,8040,8040,0
20231122,152600,2991816170,8040,8040,8040,8040,0
20231122,152500,2991816170,8040,8040,8040,8040,0
20231122,152400,2991816170,8040,8040,8040,8040,0
20231122,152300,2991816170,8040,8040,8040,8040,0
20231122,152200,2991816170,8040,8040,8040,8040,0
20231122,152100,2991816170,8040,8040,8040,8040,0
20231122,152000,2991816170,8040,8040,8040,8040,0
20231122,151900,2991816170,8040,8040,8050,8030,87
20231122,151800,2991116200,8050,8040,8050,8040,630
20231122,151700,2986050810,8040,8060,8060,8040,196
20231122,151600,2984472660,8050,8060,8070,8050,224
20231122,151500,2982667140,8050,8050,8050,8040,49
20231122,151400,2982273060,8060,8050,8060,8050,106
20231122,151300,2981419220,8060,8060,8060,8060,185
20231122,151200,2979928120,8060,8060,8060,8060,0
20231122,151100,2979928120,8060,8070,8080,8060,1131
20231122,151000,2970809670,8070,8070,8080,8070,111
20231122,150900,2969913370,8060,8060,8080,8060,1507
20231122,150800,2957766390,8060,8030,8070,8030,5944
20231122,150700,2909876520,8040,8030,8040,8030,2826
20231122,150600,2887162090,8030,8000,8030,8000,89
20231122,150500,2886448200,8000,7980,8000,7980,5009
20231122,150400,2846408920,7980,7980,7980,7980,133
20231122,150300,2845347580,7930,7990,7990,7930,732
20231122,150200,2839522290,8000,7980,8000,7980,187
20231122,150100,2838029400,7970,7970,7970,7970,100
20231122,150000,2837232400,7950,7960,7960,7950,94
20231122,145900,2836484430,7960,7960,7970,7950,770
20231122,145800,2830357420,7950,7950,7960,7950,233
20231122,145700,2828503920,7950,7960,7960,7950,320
20231122,145600,2825957020,7960,7950,7960,7950,120
20231122,145500,2825002300,7920,7930,7930,7920,568
20231122,145400,2820502150,7930,7930,7930,7930,6
20231122,145300,2820454570,7960,7970,7970,7910,2026
20231122,145200,2804395010,7970,7960,7980,7960,583
20231122,145100,2799746590,7930,7950,7970,7930,1076
20231122,145000,2791199760,7950,7950,7950,7940,265
20231122,144900,2789095620,7940,7950,7950,7930,154
20231122,144800,2787871920,7950,7950,7960,7950,272
20231122,144700,2785709360,7910,7930,7930,7910,568
20231122,144600,2781214480,7980,7980,7980,7900,1795
20231122,144500,2766976300,7970,7960,8000,7960,928
20231122,144400,2759558170,7950,7950,7950,7950,8
20231122,144300,2759494570,7940,7960,7960,7930,617
20231122,144200,2754594320,7960,7960,7960,7960,85
20231122,144100,2753917720,7950,7940,7950,7940,178
20231122,144000,2752503020,7950,7930,7950,7930,205
20231122,143900,2750876110,7910,7970,7970,7910,2849
20231122,143800,2728298030,8000,8000,8000,8000,1
20231122,143700,2728290030,8000,7960,8000,7960,197
20231122,143600,2726715550,7950,7950,8000,7950,129
20231122,143500,2725687970,7940,8000,8000,7930,606
20231122,143400,2720852350,7990,7990,7990,7980,157
20231122,143300,2719597980,7990,8010,8010,7990,2833
20231122,143200,2696929520,8020,8020,8020,8020,53
20231122,143100,2696504460,8020,8020,8020,8010,807
20231122,143000,2690038480,8020,8020,8020,8020,154
20231122,142900,2688803400,8020,8010,8040,8010,1070
20231122,142800,2680218570,8000,8010,8020,8000,6614
20231122,142700,2627293430,8010,8020,8020,8000,1653
20231122,142600,2614058900,8010,8040,8050,8010,1985
20231122,142500,2598134340,8030,8040,8040,8030,738
20231122,142400,2592205820,8050,8040,8050,8030,49
20231122,142300,2591812140,8030,8030,8040,8010,905
20231122,142200,2584557590,8030,8060,8060,8030,221
20231122,142100,2582782240,8070,8070,8070,8070,281
20231122,142000,2580514570,8070,8030,8070,8030,547
20231122,141900,2576118240,8010,8060,8060,8010,2346
20231122,141800,2557281160,8090,8060,8090,8060,541
20231122,141700,2552915430,8060,8060,8060,8060,137
20231122,141600,2551811210,8100,8060,8110,8060,117
20231122,141500,2550866580,8060,8010,8060,8000,3262
20231122,141400,2524664990,8010,8010,8020,8010,129
20231122,141300,2523631170,8010,8020,8020,8010,54
20231122,141200,2523198530,8000,8030,8030,8000,1948
20231122,141100,2507592980,8020,8040,8040,8010,1358
20231122,141000,2496700040,8040,8030,8040,8030,73
20231122,140900,2496113600,8030,8040,8040,8020,564
20231122,140800,2491580660,8030,8070,8080,8030,210
20231122,140700,2489888340,8080,8090,8100,8020,931
20231122,140600,2482385160,8110,8090,8110,8090,30
20231122,140500,2482142410,8110,8090,8110,8020,2184
20231122,140400,2464519340,8090,8050,8140,8040,6296
20231122,140300,2413421610,8090,8020,8100,8000,706
20231122,140200,2407767800,8030,8000,8030,7990,508
20231122,140100,2403699330,8000,8010,8010,7990,281
20231122,140000,2401451890,8020,7960,8020,7950,386
20231122,135900,2398367060,7940,8080,8080,7940,2598
20231122,135800,2377576610,8080,8080,8180,8070,207
20231122,135700,2375891890,8080,8080,8200,8080,1689
20231122,135600,2362144540,8080,8070,8200,8070,1876
20231122,135500,2346850210,8210,8030,8210,7950,3682
20231122,135400,2316881010,7970,8070,8070,7910,949
20231122,135300,2309305160,8120,7900,8200,7900,15120
20231122,135200,2187329110,7940,7960,7960,7860,1798
20231122,135100,2173161430,7990,7900,7990,7870,10231
20231122,135000,2091764040,7900,7880,7900,7880,214
20231122,134900,2090075040,7880,7880,7880,7880,47
20231122,134800,2089704680,7870,7860,7910,7860,189
20231122,134700,2088211840,7860,7890,7900,7860,696
20231122,134600,2082732880,7890,7900,7900,7890,101
20231122,134500,2081935460,7900,7900,7910,7850,1913
20231122,134400,2066889510,7900,7910,7910,7900,624
20231122,134300,2061959360,7900,7900,7900,7900,606
20231122,134200,2057171960,7900,7900,7910,7900,348
20231122,134100,2054420750,7900,7900,7900,7900,37
20231122,134000,2054128450,7900,7900,7920,7900,579
20231122,133900,2049547370,7890,7860,7890,7850,683
20231122,133800,2044180660,7850,7900,7910,7850,2334
20231122,133700,2025800430,7890,7890,7900,7890,204
20231122,133600,2024190060,7890,7890,7890,7870,501
20231122,133500,2020243560,7900,7900,7900,7880,571
20231122,133400,2015741040,7900,7900,7910,7900,227
20231122,133300,2013946410,7890,7890,7890,7890,71
20231122,133200,2013386220,7880,7880,7880,7880,5
20231122,133100,2013346820,7870,7900,7900,7850,2311
20231122,133000,1995173210,7910,7910,7910,7910,54
20231122,132900,1994746070,7920,7920,7930,7910,282
20231122,132800,1992512250,7910,7900,7910,7900,213
20231122,132700,1990828230,7900,7880,7900,7860,578
20231122,132600,1986281720,7890,7900,7900,7880,215
20231122,132500,1984583840,7900,7880,7910,7860,1755
20231122,132400,1970772180,7910,7910,7910,7910,0
20231122,132300,1970772180,7910,7910,7910,7860,828
20231122,132200,1964239940,7900,7900,7900,7900,101
20231122,132100,1963442040,7900,7900,7900,7900,140
20231122,132000,1962336040,7900,7880,7900,7860,1160
20231122,131900,1953206350,7870,7880,7880,7870,569
20231122,131800,1948727790,7860,7920,7920,7860,1841
20231122,131700,1934212670,7910,7910,7910,7900,56
20231122,131600,1933769760,7900,7920,7920,7880,10
20231122,131500,1933690900,7860,7920,7920,7860,583
20231122,131400,1929092670,7910,7910,7920,7910,206
20231122,131300,1927462630,7910,7910,7910,7910,11
20231122,131200,1927375620,7910,7870,7910,7870,224
20231122,131100,1925604020,7860,7910,7910,7860,1741
20231122,131000,1911895640,7910,7910,7910,7910,48
20231122,130900,1911515960,7910,7900,7910,7900,242
20231122,130800,1909602840,7910,7910,7910,7910,112
20231122,130700,1908716920,7900,7900,7900,7900,233
20231122,130600,1906876220,7870,7880,7880,7870,266
20231122,130500,1904781540,7870,7870,7870,7870,0
20231122,130400,1904781540,7870,7920,7920,7860,2375
20231122,130300,1886075450,7920,7920,7920,7920,0
20231122,130200,1886075450,7920,7910,7920,7910,231
20231122,130100,1884246410,7910,7900,7910,7900,70
20231122,130000,1883693180,7900,7890,7900,7890,103
20231122,125900,1882879980,7900,7900,7900,7900,53
20231122,125800,1882461280,7890,7890,7890,7890,48
20231122,125700,1882082560,7860,7910,7910,7860,1758
20231122,125600,1868248130,7910,7910,7920,7910,374
20231122,125500,1865289260,7910,7900,7910,7900,61
20231122,125400,1864807200,7900,7900,7900,7900,53
20231122,125300,1864388500,7910,7910,7910,7910,184
20231122,125200,1862933060,7870,7870,7870,7870,0
20231122,125100,1862933060,7870,7920,7920,7870,1748
20231122,125000,1849145770,7930,7920,7930,7920,140
20231122,124900,1848036170,7920,7920,7920,7920,137
20231122,124800,1846951130,7920,7920,7920,7920,240
20231122,124700,1845050330,7920,7920,7920,7920,146
20231122,124600,1843894010,7900,7900,7900,7900,6
20231122,124500,1843846610,7930,7930,7930,7930,132
20231122,124400,1842799850,7880,7920,7920,7880,1744
20231122,124300,1829018710,7930,7930,7930,7930,230
20231122,124200,1827194810,7940,7930,7940,7930,244
20231122,124100,1825258400,7920,7920,7920,7920,52
20231122,124000,1824846560,7920,7930,7930,7920,181
20231122,123900,1823412230,7920,7920,7920,7920,97
20231122,123800,1822643990,7900,7910,7910,7900,127
20231122,123700,1821640160,7900,7930,7930,7900,1815
20231122,123600,1807291220,7930,7920,7930,7920,173
20231122,123500,1805920940,7920,7930,7930,7920,318
20231122,123400,1803399680,7940,7940,7940,7940,186
20231122,123300,1801922840,7930,7940,7940,7930,470
20231122,123200,1798191520,7940,7940,7940,7940,0
20231122,123100,1798191520,7940,7940,7950,7940,309
20231122,123000,1795737530,7910,7950,7950,7900,1804
20231122,122900,1781473320,7940,7940,7940,7940,147
20231122,122800,1780306140,7940,7930,7940,7930,516
20231122,122700,1776210070,7930,7920,7930,7920,285
20231122,122600,1773952390,7920,7920,7920,7920,53
20231122,122500,1773532630,7920,7920,7920,7910,349
20231122,122400,1770769190,7920,7920,7920,7920,118
20231122,122300,1769834630,7880,7930,7940,7870,1892
20231122,122200,1754914650,7940,7940,7940,7940,56
20231122,122100,1754470010,7940,7950,7950,7940,281
20231122,122000,1752236650,7950,7940,7960,7940,175
20231122,121900,1750845370,7940,7950,7950,7940,101
20231122,121800,1750042900,7940,7940,7940,7940,20
20231122,121700,1749884100,7940,7940,7950,7870,2381
20231122,121600,1731012700,7940,7930,7940,7930,871
20231122,121500,1724101230,7940,7920,7940,7920,610
20231122,121400,1719265900,7910,7900,7910,7900,60
20231122,121300,1718791780,7870,7900,7900,7870,451
20231122,121200,1715237880,7870,7910,7910,7870,550
20231122,121100,1710901030,7880,7900,7900,7880,1188
20231122,121000,1701535290,7880,7930,7930,7870,1753
20231122,120900,1687716450,7940,7930,7940,7930,155
20231122,120800,1686486770,7930,7930,7930,7930,58
20231122,120700,1686026830,7930,7930,7940,7930,177
20231122,120600,1684622690,7930,7930,7930,7930,170
20231122,120500,1683274590,7930,7930,7930,7920,385
20231122,120400,1680222070,7930,7930,7930,7930,274
20231122,120300,1678049250,7860,7950,7950,7860,1748
20231122,120200,1664273810,7950,7950,7950,7940,394
20231122,120100,1661142780,7940,7940,7950,7940,1151
20231122,120000,1651998130,7930,7920,7930,7920,810
20231122,115900,1645575350,7920,7920,7920,7920,2
20231122,115800,1645559510,7920,7910,7920,7900,431
20231122,115700,1642149600,7890,7900,7900,7890,107
20231122,115600,1641304880,7870,7910,7910,7870,1779
20231122,115500,1627280140,7920,7920,7920,7910,439
20231122,115400,1623803740,7920,7930,7930,7920,445
20231122,115300,1620274950,7930,7920,7930,7920,246
20231122,115200,1618324780,7910,7910,7910,7910,31
20231122,115100,1618079570,7910,7910,7910,7910,30
20231122,115000,1617842270,7920,7920,7920,7920,133
20231122,114900,1616788910,7870,7920,7920,7870,1803
20231122,114800,1602582730,7930,7930,7930,7930,54
20231122,114700,1602154510,7920,7910,7920,7910,392
20231122,114600,1599051050,7910,7930,7930,7910,166
20231122,114500,1597735810,7920,7920,7920,7920,48
20231122,114400,1597355650,7920,7900,7920,7900,253
20231122,114300,1595352660,7870,7930,7930,7870,1800
20231122,114200,1581150490,7940,7940,7940,7940,380
20231122,114100,1578133290,7940,7940,7940,7940,54
20231122,114000,1577704530,7940,7940,7940,7940,210
20231122,113900,1576037130,7940,7930,7950,7930,426
20231122,113800,1572654620,7940,7940,7950,7940,488
20231122,113700,1568775920,7940,7930,7940,7930,95
20231122,113600,1568022320,7890,7960,7960,7870,1893
20231122,113500,1553047050,7960,7970,7970,7960,67
20231122,113400,1552513200,7960,7960,7960,7950,608
20231122,113300,1547674580,7950,7940,7950,7940,585
20231122,113200,1543025850,7930,7940,7940,7930,173
20231122,113100,1541652710,7940,7940,7940,7930,1309
20231122,113000,1531261250,7930,7880,7930,7880,1887
20231122,112900,1516317010,7860,7920,7920,7850,1758
20231122,112800,1502464170,7930,7920,7930,7920,1451
20231122,112700,1490961110,7920,7920,7920,7920,353
20231122,112600,1488165350,7920,7920,7920,7920,77
20231122,112500,1487555510,7920,7890,7920,7890,477
20231122,112400,1483781130,7880,7880,7880,7880,89
20231122,112300,1483079810,7880,7880,7880,7880,29
20231122,112200,1482851290,7900,7900,7900,7860,2038
20231122,112100,1466804310,7900,7900,7900,7900,198
20231122,112000,1465240110,7900,7900,7900,7900,358
20231122,111900,1462411910,7870,7880,7880,7870,473
20231122,111800,1458686470,7880,7890,7890,7880,54
20231122,111700,1458260470,7860,7880,7900,7860,1233
20231122,111600,1448553560,7890,7890,7890,7890,48
20231122,111500,1448174840,7920,7900,7920,7850,1855
20231122,111400,1433585640,7900,7880,7900,7880,459
20231122,111300,1429962570,7870,7880,7880,7870,117
20231122,111200,1429040670,7880,7890,7890,7850,2190
20231122,111100,1411839400,7850,7880,7880,7850,544
20231122,111000,1407561900,7870,7860,7870,7860,2050
20231122,110900,1391448270,7860,7900,7900,7860,2010
20231122,110800,1375624970,7890,7890,7890,7890,54
20231122,110700,1375198910,7890,7900,7900,7890,194
20231122,110600,1373667010,7900,7910,7910,7890,407
20231122,110500,1370449970,7910,7900,7910,7900,1012
20231122,110400,1362455050,7910,7900,7910,7900,555
20231122,110300,1358070440,7900,7870,7900,7870,268
20231122,110200,1355956790,7860,7930,7930,7860,2757
20231122,110100,1334218970,7930,7930,7930,7930,211
20231122,110000,1332545740,7920,7920,7920,7920,456
20231122,105900,1328934220,7920,7910,7920,7910,166
20231122,105800,1327619530,7910,7920,7920,7900,3028
20231122,105700,1303691470,7950,7930,7950,7930,122
20231122,105600,1302723910,7950,7950,7950,7950,184
20231122,105500,1301261110,7960,7960,7960,7900,2100
20231122,105400,1284626480,7950,7940,7950,7930,411
20231122,105300,1281360950,7940,7940,7940,7930,103
20231122,105200,1280543180,7940,7920,7940,7920,133
20231122,105100,1279488680,7920,7930,7930,7920,161
20231122,105000,1278212080,7910,7880,7910,7880,139
20231122,104900,1277113950,7880,7880,7900,7870,877
20231122,104800,1270203590,7870,7900,7900,7870,1864
20231122,104700,1255519860,7900,7890,7900,7890,1691
20231122,104600,1242173180,7890,7890,7900,7890,384
20231122,104500,1239139690,7890,7890,7890,7890,21
20231122,104400,1238974000,7890,7900,7900,7890,153
20231122,104300,1237765700,7880,7920,7920,7880,4000
20231122,104200,1206187550,7920,7920,7920,7920,6
20231122,104100,1206140030,7910,7960,7960,7900,1759
20231122,104000,1192222760,7980,7960,7980,7960,384
20231122,103900,1189159800,7960,7940,7960,7940,357
20231122,103800,1186319490,7910,7910,7910,7910,0
20231122,103700,1186319490,7910,7930,7930,7910,306
20231122,103600,1183895620,7950,7950,7950,7950,10
20231122,103500,1183816120,7960,7950,7960,7900,1913
20231122,103400,1168642010,7950,7930,7950,7930,443
20231122,103300,1165122990,7920,7900,7920,7900,158
20231122,103200,1163872730,7900,7900,7900,7900,189
20231122,103100,1162379630,7890,7910,7910,7890,1548
20231122,103000,1150145260,7910,7900,7910,7900,685
20231122,102900,1144727390,7880,7880,7880,7880,1
20231122,102800,1144719510,7870,7900,7900,7870,3280
20231122,102700,1118833200,7890,7910,7910,7890,1101
20231122,102600,1110132050,7910,7880,7910,7880,860
20231122,102500,1103336040,7880,7890,7890,7880,1100
20231122,102400,1094662040,7890,7900,7900,7890,241
20231122,102300,1092758640,7910,7910,7910,7910,172
20231122,102200,1091398120,7910,7920,7920,7910,314
20231122,102100,1088914070,7910,7930,7930,7910,6279
20231122,102000,1039237120,7920,7940,7940,7920,3171
20231122,101900,1014120140,7930,7930,7930,7930,98
20231122,101800,1013343000,7930,7900,7930,7900,110
20231122,101700,1012472020,7890,7900,7900,7890,166
20231122,101600,1011160670,7890,7900,7900,7890,350
20231122,101500,1008398300,7890,7950,7950,7890,3031
20231122,101400,984324730,7960,7900,7960,7880,15250
20231122,101300,863409310,7900,7930,7930,7900,6223
20231122,101200,814165580,7920,7930,7930,7920,1007
20231122,101100,806181150,7930,7940,7940,7930,2416
20231122,101000,787005780,7950,7950,7950,7950,10
20231122,100900,786926280,7940,7940,7940,7940,51
20231122,100800,786521340,7950,7940,7950,7940,387
20231122,100700,783448270,7940,7950,7950,7930,1998
20231122,100600,767598630,7950,7950,7950,7950,24
20231122,100500,767407830,7960,7970,7970,7960,54
20231122,100400,766977930,7970,7970,7970,7970,101
20231122,100300,766172960,7930,7930,7930,7920,280
20231122,100200,763954350,7930,7950,7950,7930,3219
20231122,100100,738403510,7950,7970,7970,7950,2558
20231122,100000,718048700,7970,7970,7970,7970,1286
20231122,095900,707799280,7970,7970,7970,7970,438
20231122,095800,704308420,7970,7970,7980,7970,348
20231122,095700,701533390,7980,7980,7980,7980,561
20231122,095600,697056610,7980,8000,8000,7980,450
20231122,095500,693456710,8000,7990,8010,7990,1018
20231122,095400,685310510,8000,7990,8000,7960,2007
20231122,095300,669322310,7970,7960,7970,7960,347
20231122,095200,666557190,7960,7940,7960,7940,1628
20231122,095100,653609250,7930,7950,7950,7910,580
20231122,095000,649009610,7950,7950,7950,7910,1347
20231122,094900,638330330,7950,7960,7960,7950,9
20231122,094800,638258700,7910,7900,7910,7900,220
20231122,094700,636518700,7900,7960,7960,7900,9400
20231122,094600,561922860,7970,7970,7970,7910,1141
20231122,094500,552860690,7980,8020,8030,7980,10523
20231122,094400,468660620,8020,8020,8020,8020,226
20231122,094300,466848100,8020,8050,8050,8020,3771
20231122,094200,436563410,8060,8070,8070,8060,2432
20231122,094100,416960060,8060,8070,8070,8060,1588
20231122,094000,404153190,8070,8080,8080,8070,1771
20231122,093900,389856680,8120,8120,8120,8120,1
20231122,093800,389848560,8080,8080,8080,8080,124
20231122,093700,388846640,8080,8080,8110,8080,245
20231122,093600,386867010,8080,8080,8080,8080,208
20231122,093500,385186370,8090,8090,8090,8090,100
20231122,093400,384377370,8090,8080,8090,8080,12
20231122,093300,384280400,8120,8100,8120,8070,1799
20231122,093200,369733590,8100,8090,8130,8090,221
20231122,093100,367942950,8090,8090,8090,8090,6
20231122,093000,367894410,8090,8080,8090,8080,1078
20231122,092900,359181990,8080,8080,8080,8080,0
20231122,092800,359181990,8080,8120,8130,8080,2101
20231122,092700,342115880,8070,8080,8130,8060,2454
20231122,092600,322299110,8070,8140,8140,8070,6394
20231122,092500,270498410,8130,8130,8130,8130,479
20231122,092400,266604140,8150,8150,8150,8150,0
20231122,092300,266604140,8150,8150,8150,8150,65
20231122,092200,266074390,8130,8130,8130,8130,153
20231122,092100,264830500,8130,8160,8160,8130,203
20231122,092000,263176930,8120,8130,8160,8100,1811
20231122,091900,248502690,8160,8160,8160,8160,28
20231122,091800,248274210,8160,8130,8160,8110,3126
20231122,091700,222919630,8110,8100,8160,8100,407
20231122,091600,219604710,8100,8190,8190,8100,7917
20231122,091500,155397980,8200,8200,8200,8190,622
20231122,091400,150303540,8210,8230,8230,8200,464
20231122,091300,146495960,8230,8230,8230,8230,0
20231122,091200,146495960,8230,8240,8240,8200,79
20231122,091100,145846410,8240,8210,8240,8210,3908
20231122,091000,113684280,8200,8160,8200,8160,2809
20231122,090900,90708560,8160,8170,8170,8160,431
20231122,090800,87191250,8160,8140,8160,8130,679
20231122,090700,81662050,8130,8130,8150,8130,186
20231122,090600,80147320,8140,8140,8140,8140,141
20231122,090500,78999580,8140,8100,8140,8100,230
20231122,090400,77135580,8140,8150,8150,8060,1903
20231122,090300,61722620,8160,8180,8180,8090,3204
20231122,090200,35750830,8180,8140,8180,8140,540
20231122,090100,31348890,8150,8150,8150,8140,296
20231122,090000,28936860,8150,8150,8180,8150,3548