KissMeData/257720/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,203100,12683049940,9200,9200,9200,9200,21575
20231121,203000,12683049940,9200,9200,9200,9200,0
20231121,202900,12683049940,9200,9200,9200,9200,0
20231121,202800,12683049940,9200,9200,9200,9200,0
20231121,202700,12683049940,9200,9200,9200,9200,0
20231121,202600,12683049940,9200,9200,9200,9200,0
20231121,202500,12683049940,9200,9200,9200,9200,0
20231121,202400,12683049940,9200,9200,9200,9200,0
20231121,202300,12683049940,9200,9200,9200,9200,0
20231121,202200,12683049940,9200,9200,9200,9200,0
20231121,202100,12683049940,9200,9200,9200,9200,0
20231121,202000,12683049940,9200,9200,9200,9200,0
20231121,201900,12683049940,9200,9200,9200,9200,0
20231121,201800,12683049940,9200,9200,9200,9200,0
20231121,201700,12683049940,9200,9200,9200,9200,0
20231121,201600,12683049940,9200,9200,9200,9200,0
20231121,201500,12683049940,9200,9200,9200,9200,0
20231121,201400,12683049940,9200,9200,9200,9200,0
20231121,201300,12683049940,9200,9200,9200,9200,0
20231121,201200,12683049940,9200,9200,9200,9200,0
20231121,201100,12683049940,9200,9200,9200,9200,0
20231121,201000,12683049940,9200,9200,9200,9200,0
20231121,200900,12683049940,9200,9200,9200,9200,0
20231121,200800,12683049940,9200,9200,9200,9200,0
20231121,200700,12683049940,9200,9200,9200,9200,0
20231121,200600,12683049940,9200,9200,9200,9200,0
20231121,200500,12683049940,9200,9200,9200,9200,0
20231121,200400,12683049940,9200,9200,9200,9200,0
20231121,200300,12683049940,9200,9200,9200,9200,0
20231121,200200,12683049940,9200,9200,9200,9200,0
20231121,200100,12683049940,9200,9200,9200,9200,21575
20231121,200000,12683049940,9200,9200,9200,9200,0
20231121,195900,12683049940,9200,9200,9200,9200,0
20231121,195800,12683049940,9200,9200,9200,9200,0
20231121,195700,12683049940,9200,9200,9200,9200,0
20231121,195600,12683049940,9200,9200,9200,9200,0
20231121,195500,12683049940,9200,9200,9200,9200,0
20231121,195400,12683049940,9200,9200,9200,9200,0
20231121,195300,12683049940,9200,9200,9200,9200,0
20231121,195200,12683049940,9200,9200,9200,9200,0
20231121,195100,12683049940,9200,9200,9200,9200,0
20231121,195000,12683049940,9200,9200,9200,9200,0
20231121,194900,12683049940,9200,9200,9200,9200,0
20231121,194800,12683049940,9200,9200,9200,9200,0
20231121,194700,12683049940,9200,9200,9200,9200,0
20231121,194600,12683049940,9200,9200,9200,9200,0
20231121,194500,12683049940,9200,9200,9200,9200,0
20231121,194400,12683049940,9200,9200,9200,9200,0
20231121,194300,12683049940,9200,9200,9200,9200,0
20231121,194200,12683049940,9200,9200,9200,9200,0
20231121,194100,12683049940,9200,9200,9200,9200,0
20231121,194000,12683049940,9200,9200,9200,9200,0
20231121,193900,12683049940,9200,9200,9200,9200,0
20231121,193800,12683049940,9200,9200,9200,9200,0
20231121,193700,12683049940,9200,9200,9200,9200,0
20231121,193600,12683049940,9200,9200,9200,9200,0
20231121,193500,12683049940,9200,9200,9200,9200,0
20231121,193400,12683049940,9200,9200,9200,9200,0
20231121,193300,12683049940,9200,9200,9200,9200,0
20231121,193200,12683049940,9200,9200,9200,9200,0
20231121,193100,12683049940,9200,9200,9200,9200,21575
20231121,193000,12683049940,9200,9200,9200,9200,0
20231121,192900,12683049940,9200,9200,9200,9200,0
20231121,192800,12683049940,9200,9200,9200,9200,0
20231121,192700,12683049940,9200,9200,9200,9200,0
20231121,192600,12683049940,9200,9200,9200,9200,0
20231121,192500,12683049940,9200,9200,9200,9200,0
20231121,192400,12683049940,9200,9200,9200,9200,0
20231121,192300,12683049940,9200,9200,9200,9200,0
20231121,192200,12683049940,9200,9200,9200,9200,0
20231121,192100,12683049940,9200,9200,9200,9200,0
20231121,192000,12683049940,9200,9200,9200,9200,0
20231121,191900,12683049940,9200,9200,9200,9200,0
20231121,191800,12683049940,9200,9200,9200,9200,0
20231121,191700,12683049940,9200,9200,9200,9200,0
20231121,191600,12683049940,9200,9200,9200,9200,0
20231121,191500,12683049940,9200,9200,9200,9200,0
20231121,191400,12683049940,9200,9200,9200,9200,0
20231121,191300,12683049940,9200,9200,9200,9200,0
20231121,191200,12683049940,9200,9200,9200,9200,0
20231121,191100,12683049940,9200,9200,9200,9200,0
20231121,191000,12683049940,9200,9200,9200,9200,0
20231121,190900,12683049940,9200,9200,9200,9200,0
20231121,190800,12683049940,9200,9200,9200,9200,0
20231121,190700,12683049940,9200,9200,9200,9200,0
20231121,190600,12683049940,9200,9200,9200,9200,0
20231121,190500,12683049940,9200,9200,9200,9200,0
20231121,190400,12683049940,9200,9200,9200,9200,0
20231121,190300,12683049940,9200,9200,9200,9200,0
20231121,190200,12683049940,9200,9200,9200,9200,0
20231121,190100,12683049940,9200,9200,9200,9200,21575
20231121,190000,12683049940,9200,9200,9200,9200,0
20231121,185900,12683049940,9200,9200,9200,9200,0
20231121,185800,12683049940,9200,9200,9200,9200,0
20231121,185700,12683049940,9200,9200,9200,9200,0
20231121,185600,12683049940,9200,9200,9200,9200,0
20231121,185500,12683049940,9200,9200,9200,9200,0
20231121,185400,12683049940,9200,9200,9200,9200,0
20231121,185300,12683049940,9200,9200,9200,9200,0
20231121,185200,12683049940,9200,9200,9200,9200,0
20231121,185100,12683049940,9200,9200,9200,9200,0
20231121,185000,12683049940,9200,9200,9200,9200,0
20231121,184900,12683049940,9200,9200,9200,9200,0
20231121,184800,12683049940,9200,9200,9200,9200,0
20231121,184700,12683049940,9200,9200,9200,9200,0
20231121,184600,12683049940,9200,9200,9200,9200,0
20231121,184500,12683049940,9200,9200,9200,9200,0
20231121,184400,12683049940,9200,9200,9200,9200,0
20231121,184300,12683049940,9200,9200,9200,9200,0
20231121,184200,12683049940,9200,9200,9200,9200,0
20231121,184100,12683049940,9200,9200,9200,9200,0
20231121,184000,12683049940,9200,9200,9200,9200,0
20231121,183900,12683049940,9200,9200,9200,9200,0
20231121,183800,12683049940,9200,9200,9200,9200,0
20231121,183700,12683049940,9200,9200,9200,9200,0
20231121,183600,12683049940,9200,9200,9200,9200,0
20231121,183500,12683049940,9200,9200,9200,9200,0
20231121,183400,12683049940,9200,9200,9200,9200,0
20231121,183300,12683049940,9200,9200,9200,9200,0
20231121,183200,12683049940,9200,9200,9200,9200,0
20231121,183100,12683049940,9200,9200,9200,9200,21575
20231121,183000,12683049940,9200,9200,9200,9200,0
20231121,182900,12683049940,9200,9200,9200,9200,0
20231121,182800,12683049940,9200,9200,9200,9200,0
20231121,182700,12683049940,9200,9200,9200,9200,0
20231121,182600,12683049940,9200,9200,9200,9200,0
20231121,182500,12683049940,9200,9200,9200,9200,0
20231121,182400,12683049940,9200,9200,9200,9200,0
20231121,182300,12683049940,9200,9200,9200,9200,0
20231121,182200,12683049940,9200,9200,9200,9200,0
20231121,182100,12683049940,9200,9200,9200,9200,0
20231121,182000,12683049940,9200,9200,9200,9200,0
20231121,181900,12683049940,9200,9200,9200,9200,0
20231121,181800,12683049940,9200,9200,9200,9200,0
20231121,181700,12683049940,9200,9200,9200,9200,0
20231121,181600,12683049940,9200,9200,9200,9200,0
20231121,181500,12683049940,9200,9200,9200,9200,0
20231121,181400,12683049940,9200,9200,9200,9200,0
20231121,181300,12683049940,9200,9200,9200,9200,0
20231121,181200,12683049940,9200,9200,9200,9200,0
20231121,181100,12683049940,9200,9200,9200,9200,0
20231121,181000,12683049940,9200,9200,9200,9200,0
20231121,180900,12683049940,9200,9200,9200,9200,0
20231121,180800,12683049940,9200,9200,9200,9200,0
20231121,180700,12683049940,9200,9200,9200,9200,0
20231121,180600,12683049940,9200,9200,9200,9200,0
20231121,180500,12683049940,9200,9200,9200,9200,0
20231121,180400,12683049940,9200,9200,9200,9200,0
20231121,180300,12683049940,9200,9200,9200,9200,0
20231121,180200,12683049940,9200,9200,9200,9200,0
20231121,180100,12683049940,9200,9200,9200,9200,21575
20231121,180000,12683049940,9200,9200,9200,9200,0
20231121,175900,12683049940,9200,9200,9200,9200,0
20231121,175800,12683049940,9200,9200,9200,9200,0
20231121,175700,12683049940,9200,9200,9200,9200,0
20231121,175600,12683049940,9200,9200,9200,9200,0
20231121,175500,12683049940,9200,9200,9200,9200,0
20231121,175400,12683049940,9200,9200,9200,9200,0
20231121,175300,12683049940,9200,9200,9200,9200,0
20231121,175200,12683049940,9200,9200,9200,9200,0
20231121,175100,12683049940,9200,9200,9200,9200,0
20231121,175000,12683049940,9200,9200,9200,9200,0
20231121,174900,12683049940,9200,9200,9200,9200,0
20231121,174800,12683049940,9200,9200,9200,9200,0
20231121,174700,12683049940,9200,9200,9200,9200,0
20231121,174600,12683049940,9200,9200,9200,9200,0
20231121,174500,12683049940,9200,9200,9200,9200,0
20231121,174400,12683049940,9200,9200,9200,9200,0
20231121,174300,12683049940,9200,9200,9200,9200,0
20231121,174200,12683049940,9200,9200,9200,9200,0
20231121,174100,12683049940,9200,9200,9200,9200,0
20231121,174000,12683049940,9200,9200,9200,9200,0
20231121,173900,12683049940,9200,9200,9200,9200,0
20231121,173800,12683049940,9200,9200,9200,9200,0
20231121,173700,12683049940,9200,9200,9200,9200,0
20231121,173600,12683049940,9200,9200,9200,9200,0
20231121,173500,12683049940,9200,9200,9200,9200,0
20231121,173400,12683049940,9200,9200,9200,9200,0
20231121,173300,12683049940,9200,9200,9200,9200,0
20231121,173200,12683049940,9200,9200,9200,9200,0
20231121,173100,12683049940,9200,9200,9200,9200,21575
20231121,173000,12683049940,9200,9200,9200,9200,0
20231121,172900,12683049940,9200,9200,9200,9200,0
20231121,172800,12683049940,9200,9200,9200,9200,0
20231121,172700,12683049940,9200,9200,9200,9200,0
20231121,172600,12683049940,9200,9200,9200,9200,0
20231121,172500,12683049940,9200,9200,9200,9200,0
20231121,172400,12683049940,9200,9200,9200,9200,0
20231121,172300,12683049940,9200,9200,9200,9200,0
20231121,172200,12683049940,9200,9200,9200,9200,0
20231121,172100,12683049940,9200,9200,9200,9200,0
20231121,172000,12683049940,9200,9200,9200,9200,0
20231121,171900,12683049940,9200,9200,9200,9200,0
20231121,171800,12683049940,9200,9200,9200,9200,0
20231121,171700,12683049940,9200,9200,9200,9200,0
20231121,171600,12683049940,9200,9200,9200,9200,0
20231121,171500,12683049940,9200,9200,9200,9200,0
20231121,171400,12683049940,9200,9200,9200,9200,0
20231121,171300,12683049940,9200,9200,9200,9200,0
20231121,171200,12683049940,9200,9200,9200,9200,0
20231121,171100,12683049940,9200,9200,9200,9200,0
20231121,171000,12683049940,9200,9200,9200,9200,0
20231121,170900,12683049940,9200,9200,9200,9200,0
20231121,170800,12683049940,9200,9200,9200,9200,0
20231121,170700,12683049940,9200,9200,9200,9200,0
20231121,170600,12683049940,9200,9200,9200,9200,0
20231121,170500,12683049940,9200,9200,9200,9200,0
20231121,170400,12683049940,9200,9200,9200,9200,0
20231121,170300,12683049940,9200,9200,9200,9200,0
20231121,170200,12683049940,9200,9200,9200,9200,0
20231121,170100,12683049940,9200,9200,9200,9200,21575
20231121,170000,12683049940,9200,9200,9200,9200,0
20231121,165900,12683049940,9200,9200,9200,9200,0
20231121,165800,12683049940,9200,9200,9200,9200,0
20231121,165700,12683049940,9200,9200,9200,9200,0
20231121,165600,12683049940,9200,9200,9200,9200,0
20231121,165500,12683049940,9200,9200,9200,9200,0
20231121,165400,12683049940,9200,9200,9200,9200,0
20231121,165300,12683049940,9200,9200,9200,9200,0
20231121,165200,12683049940,9200,9200,9200,9200,0
20231121,165100,12683049940,9200,9200,9200,9200,0
20231121,165000,12683049940,9200,9200,9200,9200,0
20231121,164900,12683049940,9200,9200,9200,9200,0
20231121,164800,12683049940,9200,9200,9200,9200,0
20231121,164700,12683049940,9200,9200,9200,9200,0
20231121,164600,12683049940,9200,9200,9200,9200,0
20231121,164500,12683049940,9200,9200,9200,9200,0
20231121,164400,12683049940,9200,9200,9200,9200,0
20231121,164300,12683049940,9200,9200,9200,9200,0
20231121,164200,12683049940,9200,9200,9200,9200,0
20231121,164100,12683049940,9200,9200,9200,9200,0
20231121,164000,12683049940,9200,9200,9200,9200,0
20231121,163900,12683049940,9200,9200,9200,9200,0
20231121,163800,12683049940,9200,9200,9200,9200,0
20231121,163700,12683049940,9200,9200,9200,9200,0
20231121,163600,12683049940,9200,9200,9200,9200,0
20231121,163500,12683049940,9200,9200,9200,9200,0
20231121,163400,12683049940,9200,9200,9200,9200,0
20231121,163300,12683049940,9200,9200,9200,9200,0
20231121,163200,12683049940,9200,9200,9200,9200,0
20231121,163100,12683049940,9200,9200,9200,9200,21575
20231121,163000,12683049940,9200,9200,9200,9200,0
20231121,162900,12683049940,9200,9200,9200,9200,0
20231121,162800,12683049940,9200,9200,9200,9200,0
20231121,162700,12683049940,9200,9200,9200,9200,0
20231121,162600,12683049940,9200,9200,9200,9200,0
20231121,162500,12683049940,9200,9200,9200,9200,0
20231121,162400,12683049940,9200,9200,9200,9200,0
20231121,162300,12683049940,9200,9200,9200,9200,0
20231121,162200,12683049940,9200,9200,9200,9200,0
20231121,162100,12683049940,9200,9200,9200,9200,0
20231121,162000,12683049940,9200,9200,9200,9200,0
20231121,161900,12683049940,9200,9200,9200,9200,0
20231121,161800,12683049940,9200,9200,9200,9200,0
20231121,161700,12683049940,9200,9200,9200,9200,0
20231121,161600,12683049940,9200,9200,9200,9200,0
20231121,161500,12683049940,9200,9200,9200,9200,0
20231121,161400,12683049940,9200,9200,9200,9200,0
20231121,161300,12683049940,9200,9200,9200,9200,0
20231121,161200,12683049940,9200,9200,9200,9200,0
20231121,161100,12683049940,9200,9200,9200,9200,0
20231121,161000,12683049940,9200,9200,9200,9200,0
20231121,160900,12683049940,9200,9200,9200,9200,0
20231121,160800,12683049940,9200,9200,9200,9200,0
20231121,160700,12683049940,9200,9200,9200,9200,0
20231121,160600,12683049940,9200,9200,9200,9200,0
20231121,160500,12683049940,9200,9200,9200,9200,0
20231121,160400,12683049940,9200,9200,9200,9200,0
20231121,160300,12683049940,9200,9200,9200,9200,0
20231121,160200,12683049940,9200,9200,9200,9200,0
20231121,160100,12683049940,9200,9200,9200,9200,21575
20231121,160000,12683049940,9200,9200,9200,9200,0
20231121,155900,12683049940,9200,9200,9200,9200,0
20231121,155800,12683049940,9200,9200,9200,9200,0
20231121,155700,12683049940,9200,9200,9200,9200,0
20231121,155600,12683049940,9200,9200,9200,9200,0
20231121,155500,12683049940,9200,9200,9200,9200,0
20231121,155400,12683049940,9200,9200,9200,9200,0
20231121,155300,12683049940,9200,9200,9200,9200,0
20231121,155200,12683049940,9200,9200,9200,9200,0
20231121,155100,12683049940,9200,9200,9200,9200,0
20231121,155000,12683049940,9200,9200,9200,9200,0
20231121,154900,12683049940,9200,9200,9200,9200,0
20231121,154800,12683049940,9200,9200,9200,9200,0
20231121,154700,12683049940,9200,9200,9200,9200,0
20231121,154600,12683049940,9200,9200,9200,9200,0
20231121,154500,12683049940,9200,9200,9200,9200,0
20231121,154400,12683049940,9200,9200,9200,9200,0
20231121,154300,12683049940,9200,9200,9200,9200,0
20231121,154200,12683049940,9200,9200,9200,9200,0
20231121,154100,12683049940,9200,9200,9200,9200,0
20231121,154000,12683049940,9200,9200,9200,9200,0
20231121,153900,12683049940,9200,9200,9200,9200,0
20231121,153800,12683049940,9200,9200,9200,9200,0
20231121,153700,12683049940,9200,9200,9200,9200,0
20231121,153600,12683049940,9200,9200,9200,9200,0
20231121,153500,12683049940,9200,9200,9200,9200,0
20231121,153400,12683049940,9200,9200,9200,9200,0
20231121,153300,12683049940,9200,9200,9200,9200,0
20231121,153200,12683049940,9200,9200,9200,9200,0
20231121,153100,12683049940,9200,9200,9200,9200,21575
20231121,153000,12683049940,9200,9200,9200,9200,21575
20231121,152900,12484559940,9210,9210,9210,9210,0
20231121,152800,12484559940,9210,9210,9210,9210,0
20231121,152700,12484559940,9210,9210,9210,9210,0
20231121,152600,12484559940,9210,9210,9210,9210,0
20231121,152500,12484559940,9210,9210,9210,9210,0
20231121,152400,12484559940,9210,9210,9210,9210,0
20231121,152300,12484559940,9210,9210,9210,9210,0
20231121,152200,12484559940,9210,9210,9210,9210,0
20231121,152100,12484559940,9210,9210,9210,9210,0
20231121,152000,12484559940,9210,9210,9210,9210,0
20231121,151900,12484559940,9210,9220,9230,9210,3854
20231121,151800,12449021560,9220,9220,9230,9210,6001
20231121,151700,12393692730,9220,9220,9230,9210,4952
20231121,151600,12348039320,9220,9230,9230,9210,3947
20231121,151500,12311655530,9220,9220,9230,9210,5459
20231121,151400,12261328460,9220,9220,9220,9210,5319
20231121,151300,12212288710,9210,9210,9220,9200,5467
20231121,151200,12161941740,9210,9200,9210,9190,14636
20231121,151100,12027288790,9190,9190,9200,9180,8655
20231121,151000,11947719680,9180,9190,9190,9170,5281
20231121,150900,11899213590,9190,9170,9190,9170,2416
20231121,150800,11877025420,9180,9160,9190,9160,7700
20231121,150700,11806398970,9160,9150,9160,9150,1874
20231121,150600,11789235600,9140,9150,9150,9140,4630
20231121,150500,11746897020,9140,9150,9150,9130,1070
20231121,150400,11737109170,9150,9140,9150,9130,1704
20231121,150300,11721532150,9140,9140,9150,9130,2778
20231121,150200,11696145200,9140,9140,9150,9120,1514
20231121,150100,11682316700,9130,9140,9150,9130,5782
20231121,150000,11629494370,9130,9120,9130,9110,4280
20231121,145900,11590452010,9110,9110,9120,9110,3147
20231121,145800,11561774750,9120,9120,9130,9110,3847
20231121,145700,11526704950,9120,9130,9130,9120,1168
20231121,145600,11516050940,9120,9130,9140,9120,2625
20231121,145500,11492086410,9130,9130,9140,9130,2797
20231121,145400,11466537620,9140,9130,9140,9130,1283
20231121,145300,11454817510,9130,9140,9140,9130,2861
20231121,145200,11428686570,9130,9140,9140,9130,1668
20231121,145100,11413451980,9130,9140,9140,9130,2099
20231121,145000,11394281340,9130,9130,9140,9120,2524
20231121,144900,11371237430,9130,9120,9130,9110,4615
20231121,144800,11329141080,9120,9120,9130,9120,4768
20231121,144700,11285641800,9120,9120,9120,9110,3277
20231121,144600,11255764780,9120,9120,9120,9110,3303
20231121,144500,11225654050,9110,9120,9120,9110,4023
20231121,144400,11188988550,9110,9120,9120,9110,2326
20231121,144300,11167785190,9120,9120,9120,9110,4893
20231121,144200,11123166510,9120,9130,9140,9120,3442
20231121,144100,11091738050,9130,9140,9140,9120,1585
20231121,144000,11077269760,9140,9120,9140,9110,3540
20231121,143900,11044978000,9120,9130,9140,9120,12856
20231121,143800,10927681700,9130,9140,9150,9130,1814
20231121,143700,10911105630,9140,9140,9150,9130,2325
20231121,143600,10889857240,9150,9150,9160,9130,2478
20231121,143500,10867188490,9150,9140,9170,9140,2413
20231121,143400,10845108030,9140,9170,9180,9130,5105
20231121,143300,10798406260,9170,9180,9190,9160,4722
20231121,143200,10755098070,9180,9170,9180,9150,7398
20231121,143100,10687298180,9160,9180,9190,9150,5759
20231121,143000,10634489180,9180,9180,9190,9170,5075
20231121,142900,10587883460,9190,9190,9200,9180,3246
20231121,142800,10558046840,9200,9190,9200,9180,6064
20231121,142700,10502303910,9180,9180,9200,9180,4087
20231121,142600,10464759010,9180,9190,9200,9170,11799
20231121,142500,10356326980,9190,9170,9190,9170,3232
20231121,142400,10326675500,9170,9150,9200,9150,30386
20231121,142300,10047671170,9160,9140,9160,9140,3026
20231121,142200,10019975120,9150,9140,9150,9140,1412
20231121,142100,10007066320,9150,9150,9160,9130,2954
20231121,142000,9980055270,9150,9160,9160,9140,4174
20231121,141900,9941856180,9140,9150,9160,9140,2233
20231121,141800,9921439190,9150,9150,9160,9140,3090
20231121,141700,9893169640,9160,9140,9160,9140,5697
20231121,141600,9841039280,9140,9150,9150,9140,2483
20231121,141500,9818331750,9150,9140,9150,9130,5682
20231121,141400,9766388030,9150,9140,9150,9140,9250
20231121,141300,9681761810,9150,9140,9150,9130,2387
20231121,141200,9659935970,9150,9180,9180,9130,17853
20231121,141100,9496316000,9170,9160,9180,9160,3968
20231121,141000,9459913430,9160,9160,9170,9160,10689
20231121,140900,9361918520,9170,9150,9170,9150,13158
20231121,140800,9241384150,9150,9150,9160,9150,2895
20231121,140700,9214877640,9150,9140,9160,9140,22426
20231121,140600,9009696100,9140,9130,9150,9130,14465
20231121,140500,8877483630,9130,9130,9130,9120,11868
20231121,140400,8769180480,9130,9120,9130,9120,1911
20231121,140300,8751745160,9120,9130,9130,9120,5875
20231121,140200,8698155980,9120,9120,9130,9120,1375
20231121,140100,8685610650,9120,9120,9130,9110,13359
20231121,140000,8563739790,9110,9120,9120,9110,2282
20231121,135900,8542939630,9120,9110,9120,9100,2672
20231121,135800,8518580850,9110,9110,9110,9100,2569
20231121,135700,8495178750,9110,9110,9110,9100,11332
20231121,135600,8392047550,9110,9110,9120,9110,954
20231121,135500,8383355040,9110,9100,9110,9100,379
20231121,135400,8379903760,9110,9110,9120,9110,4390
20231121,135300,8339910250,9110,9100,9120,9100,975
20231121,135200,8331028040,9100,9100,9110,9100,203
20231121,135100,8329180580,9110,9120,9120,9090,6950
20231121,135000,8265919190,9110,9110,9120,9100,495
20231121,134900,8261410090,9120,9110,9120,9100,2073
20231121,134800,8242510430,9110,9110,9120,9100,2856
20231121,134700,8216507390,9110,9100,9110,9100,7814
20231121,134600,8145368030,9100,9110,9110,9100,1523
20231121,134500,8131499630,9100,9100,9110,9100,95
20231121,134400,8130634370,9110,9110,9110,9080,3849
20231121,134300,8095602990,9100,9110,9120,9100,4182
20231121,134200,8057499200,9110,9100,9120,9100,2956
20231121,134100,8030570400,9090,9060,9110,9050,28809
20231121,134000,7768937450,9060,9060,9060,9040,2409
20231121,133900,7747122270,9040,9070,9070,9040,3792
20231121,133800,7712768080,9060,9060,9080,9060,1654
20231121,133700,7697761510,9060,9080,9080,9060,2216
20231121,133600,7677656610,9080,9070,9080,9070,1476
20231121,133500,7664261500,9070,9070,9080,9060,1874
20231121,133400,7647255570,9070,9080,9080,9070,3224
20231121,133300,7617994550,9080,9070,9080,9060,2111
20231121,133200,7598850170,9060,9070,9070,9010,10733
20231121,133100,7501941280,9070,9060,9070,9060,2064
20231121,133000,7483238270,9060,9060,9070,9050,1386
20231121,132900,7470683500,9060,9080,9080,9030,8368
20231121,132800,7394968700,9080,9080,9080,9070,1630
20231121,132700,7380172360,9070,9070,9080,9060,1309
20231121,132600,7368295000,9080,9080,9080,9060,1885
20231121,132500,7351195860,9070,9090,9090,9070,2088
20231121,132400,7332236000,9090,9070,9090,9070,4821
20231121,132300,7288467600,9070,9050,9080,9030,9093
20231121,132200,7206272390,9060,9040,9060,9040,2122
20231121,132100,7187079380,9040,9060,9070,9040,4006
20231121,132000,7150834250,9060,9080,9090,9060,4268
20231121,131900,7112152400,9090,9110,9110,9090,3172
20231121,131800,7083310420,9110,9100,9110,9100,1086
20231121,131700,7073426070,9100,9100,9110,9100,674
20231121,131600,7067292010,9110,9110,9110,9100,4302
20231121,131500,7028119750,9110,9090,9110,9080,2861
20231121,131400,7002078580,9090,9090,9090,9080,1761
20231121,131300,6986082450,9090,9080,9090,9070,4508
20231121,131200,6945147180,9070,9080,9080,9070,643
20231121,131100,6939309740,9090,9090,9090,9090,818
20231121,131000,6931874120,9090,9090,9090,9070,3177
20231121,130900,6903024110,9090,9090,9100,9090,1542
20231121,130800,6888996690,9100,9090,9100,9090,933
20231121,130700,6880507790,9080,9080,9090,9080,668
20231121,130600,6874442140,9090,9080,9090,9080,1435
20231121,130500,6861407310,9090,9080,9090,9080,265
20231121,130400,6858998970,9080,9090,9090,9080,925
20231121,130300,6850593530,9090,9110,9110,9090,1352
20231121,130200,6838281890,9110,9110,9110,9100,414
20231121,130100,6834512700,9110,9100,9110,9090,955
20231121,130000,6825827950,9090,9120,9120,9090,923
20231121,125900,6817421690,9120,9110,9120,9110,1497
20231121,125800,6803779050,9120,9120,9120,9120,844
20231121,125700,6796081770,9110,9120,9120,9110,595
20231121,125600,6790657880,9120,9120,9120,9110,1154
20231121,125500,6780133750,9120,9130,9130,9120,213
20231121,125400,6778190540,9130,9120,9130,9120,1234
20231121,125300,6766931270,9120,9130,9130,9110,371
20231121,125200,6763548180,9100,9130,9130,9100,1527
20231121,125100,6749636690,9120,9120,9130,9120,969
20231121,125000,6740792960,9120,9120,9130,9120,569
20231121,124900,6735602390,9120,9120,9130,9120,3441
20231121,124800,6704198250,9130,9120,9130,9110,414
20231121,124700,6700421080,9130,9100,9130,9100,14101
20231121,124600,6571960570,9090,9080,9090,9080,3383
20231121,124500,6541211120,9090,9080,9090,9070,5486
20231121,124400,6491431740,9090,9090,9090,9090,749
20231121,124300,6484623330,9080,9090,9090,9080,325
20231121,124200,6481670740,9090,9100,9100,9080,1587
20231121,124100,6467247950,9100,9090,9100,9090,1838
20231121,124000,6450535400,9090,9100,9100,9090,2845
20231121,123900,6424650270,9090,9100,9100,9090,3661
20231121,123800,6391335570,9100,9110,9110,9100,1261
20231121,123700,6379860400,9110,9100,9110,9100,771
20231121,123600,6372837790,9100,9100,9110,9100,1384
20231121,123500,6360235700,9100,9110,9110,9100,361
20231121,123400,6356949940,9110,9110,9110,9100,718
20231121,123300,6350409280,9110,9100,9110,9100,926
20231121,123200,6341982170,9100,9100,9100,9090,724
20231121,123100,6335395120,9100,9100,9100,9080,2614
20231121,123000,6311643790,9090,9100,9100,9090,643
20231121,122900,6305798540,9100,9100,9100,9090,1207
20231121,122800,6294815190,9090,9090,9100,9090,469
20231121,122700,6290549700,9100,9100,9100,9090,1795
20231121,122600,6274222030,9090,9100,9100,9090,1103
20231121,122500,6264185450,9100,9100,9100,9090,772
20231121,122400,6257160830,9100,9100,9100,9090,2719
20231121,122300,6232429770,9100,9100,9100,9090,1905
20231121,122200,6215095300,9090,9100,9100,9090,1160
20231121,122100,6204539740,9100,9080,9100,9080,2043
20231121,122000,6185969010,9090,9090,9090,9080,2070
20231121,121900,6167158070,9090,9090,9090,9080,689
20231121,121800,6160895500,9090,9080,9090,9080,240
20231121,121700,6158715680,9090,9090,9090,9090,711
20231121,121600,6152252690,9090,9090,9090,9080,809
20231121,121500,6144901980,9090,9090,9090,9080,1178
20231121,121400,6134201610,9090,9080,9090,9080,3347
20231121,121300,6103777400,9090,9090,9090,9080,1049
20231121,121200,6094244950,9090,9080,9090,9070,1723
20231121,121100,6078595440,9080,9070,9080,9070,635
20231121,121000,6072830000,9080,9080,9080,9070,69
20231121,120900,6072203670,9080,9080,9080,9070,947
20231121,120800,6063606970,9070,9080,9080,9070,277
20231121,120700,6061092260,9080,9070,9080,9070,1789
20231121,120600,6044855850,9070,9070,9070,9060,1054
20231121,120500,6035296620,9070,9070,9070,9060,690
20231121,120400,6029044270,9070,9070,9070,9060,2302
20231121,120300,6008180280,9070,9070,9070,9060,199
20231121,120200,6006375700,9070,9070,9070,9060,158
20231121,120100,6004943790,9070,9060,9070,9060,644
20231121,120000,5999109110,9060,9070,9070,9050,511
20231121,115900,5994479220,9060,9050,9060,9050,2011
20231121,115800,5976266250,9050,9060,9060,9040,2062
20231121,115700,5957608830,9060,9060,9060,9050,1852
20231121,115600,5940837810,9060,9080,9080,9060,2372
20231121,115500,5919327710,9080,9080,9080,9070,1042
20231121,115400,5909872550,9080,9080,9090,9070,2090
20231121,115300,5890903690,9080,9100,9100,9080,2466
20231121,115200,5868485340,9100,9100,9100,9070,4422
20231121,115100,5828329930,9100,9090,9100,9090,1305
20231121,115000,5816466370,9090,9060,9090,9060,1678
20231121,114900,5801227520,9070,9070,9070,9060,850
20231121,114800,5793519660,9070,9060,9070,9060,737
20231121,114700,5786842120,9070,9060,9070,9060,1208
20231121,114600,5775890140,9070,9080,9090,9070,2505
20231121,114500,5753156200,9080,9090,9100,9070,3542
20231121,114400,5720980010,9090,9080,9100,9070,9940
20231121,114300,5630671760,9080,9040,9080,9040,30553
20231121,114200,5353863250,9050,9050,9050,9040,3407
20231121,114100,5323051350,9050,9050,9050,9040,717
20231121,114000,5316562850,9050,9040,9050,9040,743
20231121,113900,5309840710,9040,9050,9050,9040,135
20231121,113800,5308619390,9050,9000,9050,9000,22158
20231121,113700,5108553270,9000,8990,9010,8990,1494
20231121,113600,5095114920,8990,9010,9020,8990,5007
20231121,113500,5050070330,9010,9010,9010,9000,696
20231121,113400,5043800520,9010,9010,9020,9000,1001
20231121,113300,5034781600,9010,9020,9020,9010,364
20231121,113200,5031500030,9020,9010,9030,9010,861
20231121,113100,5023734990,9010,9000,9010,9000,49
20231121,113000,5023293860,9020,9030,9030,9000,2822
20231121,112900,4997877670,9030,9030,9030,9020,791
20231121,112800,4990741060,9020,9030,9030,9020,107
20231121,112700,4989775680,9020,9020,9030,9010,1075
20231121,112600,4980078150,9020,9020,9030,9020,801
20231121,112500,4972850140,9030,9020,9030,9010,992
20231121,112400,4963905130,9020,9030,9040,9020,900
20231121,112300,4955778950,9030,9040,9050,9020,6996
20231121,112200,4892590870,9050,9040,9050,9040,1222
20231121,112100,4881538410,9040,9050,9050,9040,499
20231121,112000,4877025790,9040,9040,9050,9040,1763
20231121,111900,4861087320,9040,9050,9050,9040,4947
20231121,111800,4816332820,9050,9040,9050,9030,3679
20231121,111700,4783056620,9040,9030,9040,9030,4268
20231121,111600,4744477250,9040,9030,9040,9020,4208
20231121,111500,4706458520,9030,9020,9030,9010,1351
20231121,111400,4694268220,9020,9000,9020,9000,1003
20231121,111300,4685231590,9010,9000,9010,8990,1797
20231121,111200,4669051290,9000,9040,9040,9000,9088
20231121,111100,4587103900,9040,9040,9040,9020,1607
20231121,111000,4572585670,9030,9030,9040,9030,9702
20231121,110900,4484913330,9040,9000,9040,8990,21111
20231121,110800,4294571650,9000,8990,9000,8990,2691
20231121,110700,4270357250,9000,8970,9000,8970,4281
20231121,110600,4231883100,8970,8970,8980,8970,384
20231121,110500,4228435070,8970,8980,8990,8970,476
20231121,110400,4224162860,8980,8980,8990,8980,1816
20231121,110300,4207848700,8990,9000,9000,8980,804
20231121,110200,4200621620,9000,9000,9000,8980,1847
20231121,110100,4184015330,9000,8990,9000,8980,888
20231121,110000,4176036900,8980,8990,9000,8980,3403
20231121,105900,4145443140,8990,8980,8990,8980,767
20231121,105800,4138548940,8980,8990,8990,8970,1057
20231121,105700,4129059640,8980,8980,8990,8970,1581
20231121,105600,4114859110,8990,8970,8990,8960,5337
20231121,105500,4066967120,8960,8950,8960,8940,16630
20231121,105400,3917976720,8950,8950,8960,8950,840
20231121,105300,3910457820,8950,8940,8950,8940,186
20231121,105200,3908793180,8950,8950,8960,8940,3407
20231121,105100,3878284510,8950,8960,8960,8950,781
20231121,105000,3871293280,8960,8950,8960,8950,2311
20231121,104900,3850609100,8950,8940,8960,8940,13243
20231121,104800,3732014080,8940,8940,8940,8930,325
20231121,104700,3729109960,8940,8940,8940,8930,1282
20231121,104600,3717651530,8940,8940,8940,8930,1537
20231121,104500,3703916640,8940,8930,8940,8930,2494
20231121,104400,3681629330,8940,8930,8940,8930,1839
20231121,104300,3665192180,8930,8920,8940,8910,8234
20231121,104200,3591713900,8920,8920,8920,8910,1423
20231121,104100,3579022170,8920,8910,8920,8910,804
20231121,104000,3571855950,8910,8900,8930,8900,3585
20231121,103900,3539871910,8920,8900,8920,8900,2734
20231121,103800,3515501260,8900,8900,8900,8890,832
20231121,103700,3508097210,8890,8900,8900,8890,1207
20231121,103600,3497355700,8900,8900,8900,8890,4553
20231121,103500,3456835250,8900,8900,8900,8880,745
20231121,103400,3450205810,8900,8900,8900,8880,981
20231121,103300,3441483850,8900,8900,8900,8880,1735
20231121,103200,3426050780,8900,8890,8900,8880,2392
20231121,103100,3404786310,8890,8890,8900,8880,916
20231121,103000,3396641400,8890,8850,8890,8820,7606
20231121,102900,3329487660,8860,8890,8890,8850,14430
20231121,102800,3201472960,8890,8880,8900,8870,2718
20231121,102700,3177325420,8870,8870,8880,8850,3701
20231121,102600,3144497320,8870,8870,8870,8850,1792
20231121,102500,3128614310,8870,8880,8880,8870,2616
20231121,102400,3105393370,8880,8890,8890,8870,832
20231121,102300,3097998130,8890,8870,8890,8870,7750
20231121,102200,3029225470,8860,8870,8880,8860,1420
20231121,102100,3016633650,8880,8880,8880,8850,696
20231121,102000,3010456200,8860,8880,8880,8840,2461
20231121,101900,2988671710,8880,8890,8890,8870,9097
20231121,101800,2907916750,8890,8870,8890,8860,6849
20231121,101700,2847121300,8870,8840,8880,8830,3978
20231121,101600,2811893300,8840,8840,8840,8820,48
20231121,101500,2811469660,8840,8830,8840,8820,975
20231121,101400,2802860560,8840,8860,8860,8820,1789
20231121,101300,2787057290,8860,8850,8860,8840,6016
20231121,101200,2733815000,8860,8850,8860,8850,216
20231121,101100,2731903240,8860,8860,8860,8840,3603
20231121,101000,2700007460,8860,8850,8860,8830,378
20231121,100900,2696663070,8860,8850,8860,8850,4408
20231121,100800,2657632180,8850,8820,8860,8810,3823
20231121,100700,2623838840,8820,8840,8840,8820,2887
20231121,100600,2598357460,8840,8840,8840,8830,69
20231121,100500,2597747990,8830,8830,8840,8830,2449
20231121,100400,2576121860,8830,8830,8830,8820,209
20231121,100300,2574276940,8830,8830,8840,8810,531
20231121,100200,2569592020,8830,8840,8840,8820,3148
20231121,100100,2541794110,8850,8850,8850,8830,950
20231121,100000,2533396020,8850,8840,8850,8830,1224
20231121,095900,2522568840,8840,8830,8840,8820,2990
20231121,095800,2496160760,8840,8840,8840,8830,2579
20231121,095700,2473363000,8840,8810,8840,8810,2590
20231121,095600,2450517270,8810,8830,8830,8810,14170
20231121,095500,2325597790,8830,8830,8830,8820,558
20231121,095400,2320671050,8830,8830,8830,8820,845
20231121,095300,2313210050,8830,8820,8830,8820,1246
20231121,095200,2302214660,8830,8830,8840,8810,3335
20231121,095100,2272782330,8840,8840,8840,8820,535
20231121,095000,2268057120,8830,8840,8840,8830,1852
20231121,094900,2251697960,8830,8840,8840,8830,1831
20231121,094800,2235522360,8830,8830,8840,8830,2132
20231121,094700,2216690860,8830,8820,8840,8810,2547
20231121,094600,2194218130,8810,8790,8810,8780,7215
20231121,094500,2130774840,8790,8780,8790,8780,1447
20231121,094400,2118066880,8790,8740,8790,8740,5649
20231121,094300,2068530390,8740,8740,8760,8720,5054
20231121,094200,2024432630,8730,8740,8770,8720,2728
20231121,094100,2000605090,8740,8740,8740,8740,714
20231121,094000,1994364730,8740,8760,8770,8740,4747
20231121,093900,1952778450,8760,8740,8770,8740,7495
20231121,093800,1887186160,8740,8730,8750,8730,838
20231121,093700,1879867400,8730,8740,8740,8730,760
20231121,093600,1873225020,8750,8730,8750,8730,11966
20231121,093500,1768710110,8730,8700,8740,8700,10207
20231121,093400,1679799000,8700,8770,8770,8670,55181
20231121,093300,1200512800,8760,8770,8770,8750,518
20231121,093200,1195979410,8770,8780,8780,8750,18
20231121,093100,1195821830,8780,8790,8790,8740,130
20231121,093000,1194683980,8740,8700,8740,8700,11444
20231121,092900,1094961370,8700,8730,8730,8690,14615
20231121,092800,967638850,8730,8740,8740,8730,1553
20231121,092700,954079750,8740,8740,8740,8730,532
20231121,092600,949433970,8740,8740,8750,8740,2298
20231121,092500,929349410,8740,8760,8760,8740,2980
20231121,092400,903255360,8770,8800,8800,8770,2054
20231121,092300,885220470,8810,8800,8810,8790,2720
20231121,092200,861298340,8810,8810,8840,8800,255
20231121,092100,859053210,8840,8850,8850,8800,2214
20231121,092000,839499570,8840,8840,8850,8830,441
20231121,091900,835602870,8840,8860,8870,8840,1430
20231121,091800,822939640,8860,8890,8890,8860,8334
20231121,091700,749076840,8860,8840,8890,8840,3862
20231121,091600,714839500,8840,8820,8840,8800,332
20231121,091500,711911950,8830,8830,8840,8820,900
20231121,091400,703964830,8830,8760,8830,8750,3001
20231121,091300,677636530,8760,8770,8770,8750,250
20231121,091200,675444730,8770,8750,8770,8750,1284
20231121,091100,664205310,8750,8760,8760,8750,244
20231121,091000,662069270,8760,8770,8770,8740,644
20231121,090900,656423650,8740,8700,8740,8700,2870
20231121,090800,631395030,8700,8700,8700,8690,2656
20231121,090700,608299640,8700,8740,8740,8690,7674
20231121,090600,541546690,8740,8690,8740,8690,4885
20231121,090500,499040060,8700,8710,8710,8690,10801
20231121,090400,405120960,8710,8760,8760,8710,3351
20231121,090300,375928050,8760,8750,8760,8700,10696
20231121,090200,282676710,8770,8730,8770,8710,4012
20231121,090100,247665020,8730,8850,8850,8720,16430
20231121,090000,103376380,8840,8810,8980,8810,9913