KissMeData/262260/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,203200,583155350,13390,13390,13390,13390,213
20231121,203100,583155350,13390,13390,13390,13390,0
20231121,203000,583155350,13390,13390,13390,13390,0
20231121,202900,583155350,13390,13390,13390,13390,0
20231121,202800,583155350,13390,13390,13390,13390,0
20231121,202700,583155350,13390,13390,13390,13390,0
20231121,202600,583155350,13390,13390,13390,13390,0
20231121,202500,583155350,13390,13390,13390,13390,0
20231121,202400,583155350,13390,13390,13390,13390,0
20231121,202300,583155350,13390,13390,13390,13390,0
20231121,202200,583155350,13390,13390,13390,13390,0
20231121,202100,583155350,13390,13390,13390,13390,0
20231121,202000,583155350,13390,13390,13390,13390,0
20231121,201900,583155350,13390,13390,13390,13390,0
20231121,201800,583155350,13390,13390,13390,13390,0
20231121,201700,583155350,13390,13390,13390,13390,0
20231121,201600,583155350,13390,13390,13390,13390,0
20231121,201500,583155350,13390,13390,13390,13390,0
20231121,201400,583155350,13390,13390,13390,13390,0
20231121,201300,583155350,13390,13390,13390,13390,0
20231121,201200,583155350,13390,13390,13390,13390,0
20231121,201100,583155350,13390,13390,13390,13390,0
20231121,201000,583155350,13390,13390,13390,13390,0
20231121,200900,583155350,13390,13390,13390,13390,0
20231121,200800,583155350,13390,13390,13390,13390,0
20231121,200700,583155350,13390,13390,13390,13390,0
20231121,200600,583155350,13390,13390,13390,13390,0
20231121,200500,583155350,13390,13390,13390,13390,0
20231121,200400,583155350,13390,13390,13390,13390,0
20231121,200300,583155350,13390,13390,13390,13390,0
20231121,200200,583155350,13390,13390,13390,13390,213
20231121,200100,583155350,13390,13390,13390,13390,0
20231121,200000,583155350,13390,13390,13390,13390,0
20231121,195900,583155350,13390,13390,13390,13390,0
20231121,195800,583155350,13390,13390,13390,13390,0
20231121,195700,583155350,13390,13390,13390,13390,0
20231121,195600,583155350,13390,13390,13390,13390,0
20231121,195500,583155350,13390,13390,13390,13390,0
20231121,195400,583155350,13390,13390,13390,13390,0
20231121,195300,583155350,13390,13390,13390,13390,0
20231121,195200,583155350,13390,13390,13390,13390,0
20231121,195100,583155350,13390,13390,13390,13390,0
20231121,195000,583155350,13390,13390,13390,13390,0
20231121,194900,583155350,13390,13390,13390,13390,0
20231121,194800,583155350,13390,13390,13390,13390,0
20231121,194700,583155350,13390,13390,13390,13390,0
20231121,194600,583155350,13390,13390,13390,13390,0
20231121,194500,583155350,13390,13390,13390,13390,0
20231121,194400,583155350,13390,13390,13390,13390,0
20231121,194300,583155350,13390,13390,13390,13390,0
20231121,194200,583155350,13390,13390,13390,13390,0
20231121,194100,583155350,13390,13390,13390,13390,0
20231121,194000,583155350,13390,13390,13390,13390,0
20231121,193900,583155350,13390,13390,13390,13390,0
20231121,193800,583155350,13390,13390,13390,13390,0
20231121,193700,583155350,13390,13390,13390,13390,0
20231121,193600,583155350,13390,13390,13390,13390,0
20231121,193500,583155350,13390,13390,13390,13390,0
20231121,193400,583155350,13390,13390,13390,13390,0
20231121,193300,583155350,13390,13390,13390,13390,0
20231121,193200,583155350,13390,13390,13390,13390,213
20231121,193100,583155350,13390,13390,13390,13390,0
20231121,193000,583155350,13390,13390,13390,13390,0
20231121,192900,583155350,13390,13390,13390,13390,0
20231121,192800,583155350,13390,13390,13390,13390,0
20231121,192700,583155350,13390,13390,13390,13390,0
20231121,192600,583155350,13390,13390,13390,13390,0
20231121,192500,583155350,13390,13390,13390,13390,0
20231121,192400,583155350,13390,13390,13390,13390,0
20231121,192300,583155350,13390,13390,13390,13390,0
20231121,192200,583155350,13390,13390,13390,13390,0
20231121,192100,583155350,13390,13390,13390,13390,0
20231121,192000,583155350,13390,13390,13390,13390,0
20231121,191900,583155350,13390,13390,13390,13390,0
20231121,191800,583155350,13390,13390,13390,13390,0
20231121,191700,583155350,13390,13390,13390,13390,0
20231121,191600,583155350,13390,13390,13390,13390,0
20231121,191500,583155350,13390,13390,13390,13390,0
20231121,191400,583155350,13390,13390,13390,13390,0
20231121,191300,583155350,13390,13390,13390,13390,0
20231121,191200,583155350,13390,13390,13390,13390,0
20231121,191100,583155350,13390,13390,13390,13390,0
20231121,191000,583155350,13390,13390,13390,13390,0
20231121,190900,583155350,13390,13390,13390,13390,0
20231121,190800,583155350,13390,13390,13390,13390,0
20231121,190700,583155350,13390,13390,13390,13390,0
20231121,190600,583155350,13390,13390,13390,13390,0
20231121,190500,583155350,13390,13390,13390,13390,0
20231121,190400,583155350,13390,13390,13390,13390,0
20231121,190300,583155350,13390,13390,13390,13390,0
20231121,190200,583155350,13390,13390,13390,13390,213
20231121,190100,583155350,13390,13390,13390,13390,0
20231121,190000,583155350,13390,13390,13390,13390,0
20231121,185900,583155350,13390,13390,13390,13390,0
20231121,185800,583155350,13390,13390,13390,13390,0
20231121,185700,583155350,13390,13390,13390,13390,0
20231121,185600,583155350,13390,13390,13390,13390,0
20231121,185500,583155350,13390,13390,13390,13390,0
20231121,185400,583155350,13390,13390,13390,13390,0
20231121,185300,583155350,13390,13390,13390,13390,0
20231121,185200,583155350,13390,13390,13390,13390,0
20231121,185100,583155350,13390,13390,13390,13390,0
20231121,185000,583155350,13390,13390,13390,13390,0
20231121,184900,583155350,13390,13390,13390,13390,0
20231121,184800,583155350,13390,13390,13390,13390,0
20231121,184700,583155350,13390,13390,13390,13390,0
20231121,184600,583155350,13390,13390,13390,13390,0
20231121,184500,583155350,13390,13390,13390,13390,0
20231121,184400,583155350,13390,13390,13390,13390,0
20231121,184300,583155350,13390,13390,13390,13390,0
20231121,184200,583155350,13390,13390,13390,13390,0
20231121,184100,583155350,13390,13390,13390,13390,0
20231121,184000,583155350,13390,13390,13390,13390,0
20231121,183900,583155350,13390,13390,13390,13390,0
20231121,183800,583155350,13390,13390,13390,13390,0
20231121,183700,583155350,13390,13390,13390,13390,0
20231121,183600,583155350,13390,13390,13390,13390,0
20231121,183500,583155350,13390,13390,13390,13390,0
20231121,183400,583155350,13390,13390,13390,13390,0
20231121,183300,583155350,13390,13390,13390,13390,0
20231121,183200,583155350,13390,13390,13390,13390,213
20231121,183100,583155350,13390,13390,13390,13390,0
20231121,183000,583155350,13390,13390,13390,13390,0
20231121,182900,583155350,13390,13390,13390,13390,0
20231121,182800,583155350,13390,13390,13390,13390,0
20231121,182700,583155350,13390,13390,13390,13390,0
20231121,182600,583155350,13390,13390,13390,13390,0
20231121,182500,583155350,13390,13390,13390,13390,0
20231121,182400,583155350,13390,13390,13390,13390,0
20231121,182300,583155350,13390,13390,13390,13390,0
20231121,182200,583155350,13390,13390,13390,13390,0
20231121,182100,583155350,13390,13390,13390,13390,0
20231121,182000,583155350,13390,13390,13390,13390,0
20231121,181900,583155350,13390,13390,13390,13390,0
20231121,181800,583155350,13390,13390,13390,13390,0
20231121,181700,583155350,13390,13390,13390,13390,0
20231121,181600,583155350,13390,13390,13390,13390,0
20231121,181500,583155350,13390,13390,13390,13390,0
20231121,181400,583155350,13390,13390,13390,13390,0
20231121,181300,583155350,13390,13390,13390,13390,0
20231121,181200,583155350,13390,13390,13390,13390,0
20231121,181100,583155350,13390,13390,13390,13390,0
20231121,181000,583155350,13390,13390,13390,13390,0
20231121,180900,583155350,13390,13390,13390,13390,0
20231121,180800,583155350,13390,13390,13390,13390,0
20231121,180700,583155350,13390,13390,13390,13390,0
20231121,180600,583155350,13390,13390,13390,13390,0
20231121,180500,583155350,13390,13390,13390,13390,0
20231121,180400,583155350,13390,13390,13390,13390,0
20231121,180300,583155350,13390,13390,13390,13390,0
20231121,180200,583155350,13390,13390,13390,13390,213
20231121,180100,583155350,13390,13390,13390,13390,0
20231121,180000,583155350,13390,13390,13390,13390,0
20231121,175900,583155350,13390,13390,13390,13390,0
20231121,175800,583155350,13390,13390,13390,13390,0
20231121,175700,583155350,13390,13390,13390,13390,0
20231121,175600,583155350,13390,13390,13390,13390,0
20231121,175500,583155350,13390,13390,13390,13390,0
20231121,175400,583155350,13390,13390,13390,13390,0
20231121,175300,583155350,13390,13390,13390,13390,0
20231121,175200,583155350,13390,13390,13390,13390,0
20231121,175100,583155350,13390,13390,13390,13390,0
20231121,175000,583155350,13390,13390,13390,13390,0
20231121,174900,583155350,13390,13390,13390,13390,0
20231121,174800,583155350,13390,13390,13390,13390,0
20231121,174700,583155350,13390,13390,13390,13390,0
20231121,174600,583155350,13390,13390,13390,13390,0
20231121,174500,583155350,13390,13390,13390,13390,0
20231121,174400,583155350,13390,13390,13390,13390,0
20231121,174300,583155350,13390,13390,13390,13390,0
20231121,174200,583155350,13390,13390,13390,13390,0
20231121,174100,583155350,13390,13390,13390,13390,0
20231121,174000,583155350,13390,13390,13390,13390,0
20231121,173900,583155350,13390,13390,13390,13390,0
20231121,173800,583155350,13390,13390,13390,13390,0
20231121,173700,583155350,13390,13390,13390,13390,0
20231121,173600,583155350,13390,13390,13390,13390,0
20231121,173500,583155350,13390,13390,13390,13390,0
20231121,173400,583155350,13390,13390,13390,13390,0
20231121,173300,583155350,13390,13390,13390,13390,0
20231121,173200,583155350,13390,13390,13390,13390,213
20231121,173100,583155350,13390,13390,13390,13390,0
20231121,173000,583155350,13390,13390,13390,13390,0
20231121,172900,583155350,13390,13390,13390,13390,0
20231121,172800,583155350,13390,13390,13390,13390,0
20231121,172700,583155350,13390,13390,13390,13390,0
20231121,172600,583155350,13390,13390,13390,13390,0
20231121,172500,583155350,13390,13390,13390,13390,0
20231121,172400,583155350,13390,13390,13390,13390,0
20231121,172300,583155350,13390,13390,13390,13390,0
20231121,172200,583155350,13390,13390,13390,13390,0
20231121,172100,583155350,13390,13390,13390,13390,0
20231121,172000,583155350,13390,13390,13390,13390,0
20231121,171900,583155350,13390,13390,13390,13390,0
20231121,171800,583155350,13390,13390,13390,13390,0
20231121,171700,583155350,13390,13390,13390,13390,0
20231121,171600,583155350,13390,13390,13390,13390,0
20231121,171500,583155350,13390,13390,13390,13390,0
20231121,171400,583155350,13390,13390,13390,13390,0
20231121,171300,583155350,13390,13390,13390,13390,0
20231121,171200,583155350,13390,13390,13390,13390,0
20231121,171100,583155350,13390,13390,13390,13390,0
20231121,171000,583155350,13390,13390,13390,13390,0
20231121,170900,583155350,13390,13390,13390,13390,0
20231121,170800,583155350,13390,13390,13390,13390,0
20231121,170700,583155350,13390,13390,13390,13390,0
20231121,170600,583155350,13390,13390,13390,13390,0
20231121,170500,583155350,13390,13390,13390,13390,0
20231121,170400,583155350,13390,13390,13390,13390,0
20231121,170300,583155350,13390,13390,13390,13390,0
20231121,170200,583155350,13390,13390,13390,13390,213
20231121,170100,583155350,13390,13390,13390,13390,0
20231121,170000,583155350,13390,13390,13390,13390,0
20231121,165900,583155350,13390,13390,13390,13390,0
20231121,165800,583155350,13390,13390,13390,13390,0
20231121,165700,583155350,13390,13390,13390,13390,0
20231121,165600,583155350,13390,13390,13390,13390,0
20231121,165500,583155350,13390,13390,13390,13390,0
20231121,165400,583155350,13390,13390,13390,13390,0
20231121,165300,583155350,13390,13390,13390,13390,0
20231121,165200,583155350,13390,13390,13390,13390,0
20231121,165100,583155350,13390,13390,13390,13390,0
20231121,165000,583155350,13390,13390,13390,13390,0
20231121,164900,583155350,13390,13390,13390,13390,0
20231121,164800,583155350,13390,13390,13390,13390,0
20231121,164700,583155350,13390,13390,13390,13390,0
20231121,164600,583155350,13390,13390,13390,13390,0
20231121,164500,583155350,13390,13390,13390,13390,0
20231121,164400,583155350,13390,13390,13390,13390,0
20231121,164300,583155350,13390,13390,13390,13390,0
20231121,164200,583155350,13390,13390,13390,13390,0
20231121,164100,583155350,13390,13390,13390,13390,0
20231121,164000,583155350,13390,13390,13390,13390,0
20231121,163900,583155350,13390,13390,13390,13390,0
20231121,163800,583155350,13390,13390,13390,13390,0
20231121,163700,583155350,13390,13390,13390,13390,0
20231121,163600,583155350,13390,13390,13390,13390,0
20231121,163500,583155350,13390,13390,13390,13390,0
20231121,163400,583155350,13390,13390,13390,13390,0
20231121,163300,583155350,13390,13390,13390,13390,0
20231121,163200,583155350,13390,13390,13390,13390,213
20231121,163100,583155350,13390,13390,13390,13390,0
20231121,163000,583155350,13390,13390,13390,13390,0
20231121,162900,583155350,13390,13390,13390,13390,0
20231121,162800,583155350,13390,13390,13390,13390,0
20231121,162700,583155350,13390,13390,13390,13390,0
20231121,162600,583155350,13390,13390,13390,13390,0
20231121,162500,583155350,13390,13390,13390,13390,0
20231121,162400,583155350,13390,13390,13390,13390,0
20231121,162300,583155350,13390,13390,13390,13390,0
20231121,162200,583155350,13390,13390,13390,13390,0
20231121,162100,583155350,13390,13390,13390,13390,0
20231121,162000,583155350,13390,13390,13390,13390,0
20231121,161900,583155350,13390,13390,13390,13390,0
20231121,161800,583155350,13390,13390,13390,13390,0
20231121,161700,583155350,13390,13390,13390,13390,0
20231121,161600,583155350,13390,13390,13390,13390,0
20231121,161500,583155350,13390,13390,13390,13390,0
20231121,161400,583155350,13390,13390,13390,13390,0
20231121,161300,583155350,13390,13390,13390,13390,0
20231121,161200,583155350,13390,13390,13390,13390,0
20231121,161100,583155350,13390,13390,13390,13390,0
20231121,161000,583155350,13390,13390,13390,13390,0
20231121,160900,583155350,13390,13390,13390,13390,0
20231121,160800,583155350,13390,13390,13390,13390,0
20231121,160700,583155350,13390,13390,13390,13390,0
20231121,160600,583155350,13390,13390,13390,13390,0
20231121,160500,583155350,13390,13390,13390,13390,0
20231121,160400,583155350,13390,13390,13390,13390,0
20231121,160300,583155350,13390,13390,13390,13390,0
20231121,160200,583155350,13390,13390,13390,13390,213
20231121,160100,583155350,13390,13390,13390,13390,0
20231121,160000,583155350,13390,13390,13390,13390,0
20231121,155900,583155350,13390,13390,13390,13390,0
20231121,155800,583155350,13390,13390,13390,13390,0
20231121,155700,583155350,13390,13390,13390,13390,0
20231121,155600,583155350,13390,13390,13390,13390,0
20231121,155500,583155350,13390,13390,13390,13390,0
20231121,155400,583155350,13390,13390,13390,13390,0
20231121,155300,583155350,13390,13390,13390,13390,0
20231121,155200,583155350,13390,13390,13390,13390,0
20231121,155100,583155350,13390,13390,13390,13390,0
20231121,155000,583155350,13390,13390,13390,13390,0
20231121,154900,583155350,13390,13390,13390,13390,0
20231121,154800,583155350,13390,13390,13390,13390,0
20231121,154700,583155350,13390,13390,13390,13390,0
20231121,154600,583155350,13390,13390,13390,13390,0
20231121,154500,583155350,13390,13390,13390,13390,0
20231121,154400,583155350,13390,13390,13390,13390,0
20231121,154300,583155350,13390,13390,13390,13390,0
20231121,154200,583155350,13390,13390,13390,13390,0
20231121,154100,583155350,13390,13390,13390,13390,0
20231121,154000,583155350,13390,13390,13390,13390,0
20231121,153900,583155350,13390,13390,13390,13390,0
20231121,153800,583155350,13390,13390,13390,13390,0
20231121,153700,583155350,13390,13390,13390,13390,0
20231121,153600,583155350,13390,13390,13390,13390,0
20231121,153500,583155350,13390,13390,13390,13390,0
20231121,153400,583155350,13390,13390,13390,13390,0
20231121,153300,583155350,13390,13390,13390,13390,0
20231121,153200,583155350,13390,13390,13390,13390,213
20231121,153100,583155350,13390,13390,13390,13390,0
20231121,153000,583155350,13390,13390,13390,13390,213
20231121,152900,580303280,13390,13390,13390,13390,0
20231121,152800,580303280,13390,13390,13390,13390,0
20231121,152700,580303280,13390,13390,13390,13390,0
20231121,152600,580303280,13390,13390,13390,13390,0
20231121,152500,580303280,13390,13390,13390,13390,0
20231121,152400,580303280,13390,13390,13390,13390,0
20231121,152300,580303280,13390,13390,13390,13390,0
20231121,152200,580303280,13390,13390,13390,13390,0
20231121,152100,580303280,13390,13390,13390,13390,0
20231121,152000,580303280,13390,13390,13390,13390,0
20231121,151900,580303280,13390,13380,13390,13360,81
20231121,151800,579218900,13380,13380,13380,13370,19
20231121,151700,578964710,13390,13340,13390,13330,87
20231121,151600,577801790,13340,13340,13340,13340,38
20231121,151500,577294870,13320,13330,13330,13320,32
20231121,151400,576868430,13320,13330,13330,13320,45
20231121,151300,576268680,13320,13320,13320,13320,0
20231121,151200,576268680,13320,13320,13320,13320,0
20231121,151100,576268680,13320,13320,13320,13320,13
20231121,151000,576095520,13310,13320,13320,13310,21
20231121,150900,575815840,13320,13330,13330,13320,31
20231121,150800,575402910,13320,13320,13320,13320,1
20231121,150700,575389590,13330,13320,13330,13320,208
20231121,150600,572619020,13330,13330,13330,13330,0
20231121,150500,572619020,13330,13330,13330,13330,15
20231121,150400,572419070,13330,13330,13330,13330,4
20231121,150300,572365750,13330,13330,13330,13330,15
20231121,150200,572165800,13330,13340,13340,13330,21
20231121,150100,571885840,13340,13340,13340,13340,1
20231121,150000,571872500,13340,13340,13340,13340,0
20231121,145900,571872500,13340,13370,13370,13340,39
20231121,145800,571351100,13330,13310,13330,13310,106
20231121,145700,569939440,13310,13310,13310,13310,6
20231121,145600,569859580,13310,13310,13310,13310,9
20231121,145500,569739790,13300,13300,13300,13300,0
20231121,145400,569739790,13300,13330,13330,13300,103
20231121,145300,568369800,13300,13300,13300,13300,0
20231121,145200,568369800,13300,13300,13300,13300,5
20231121,145100,568303300,13300,13300,13300,13300,0
20231121,145000,568303300,13300,13380,13380,13300,1510
20231121,144900,548199040,13330,13390,13390,13330,1501
20231121,144800,528155540,13370,13370,13370,13370,0
20231121,144700,528155540,13370,13370,13370,13370,33
20231121,144600,527714330,13360,13360,13360,13360,0
20231121,144500,527714330,13360,13360,13360,13360,0
20231121,144400,527714330,13360,13360,13360,13360,0
20231121,144300,527714330,13360,13360,13360,13360,10
20231121,144200,527580730,13370,13370,13370,13370,0
20231121,144100,527580730,13370,13370,13370,13370,0
20231121,144000,527580730,13370,13370,13370,13370,0
20231121,143900,527580730,13370,13370,13370,13370,6
20231121,143800,527500510,13370,13370,13370,13370,30
20231121,143700,527099410,13360,13360,13360,13360,0
20231121,143600,527099410,13360,13360,13360,13360,39
20231121,143500,526578370,13360,13360,13360,13360,283
20231121,143400,522797490,13350,13350,13350,13350,0
20231121,143300,522797490,13350,13350,13350,13350,0
20231121,143200,522797490,13350,13350,13350,13350,0
20231121,143100,522797490,13350,13350,13350,13350,0
20231121,143000,522797490,13350,13350,13350,13350,0
20231121,142900,522797490,13350,13350,13350,13350,2
20231121,142800,522770790,13350,13350,13350,13350,2
20231121,142700,522744090,13350,13360,13360,13350,52
20231121,142600,522049390,13360,13360,13360,13360,15
20231121,142500,521848990,13360,13360,13360,13360,0
20231121,142400,521848990,13360,13360,13360,13360,0
20231121,142300,521848990,13360,13360,13360,13360,0
20231121,142200,521848990,13360,13360,13360,13360,1
20231121,142100,521835630,13350,13350,13350,13350,0
20231121,142000,521835630,13350,13350,13350,13350,33
20231121,141900,521395080,13360,13360,13370,13360,736
20231121,141800,511562110,13370,13370,13370,13370,61
20231121,141700,510746540,13370,13370,13370,13370,5
20231121,141600,510679690,13370,13370,13370,13370,6
20231121,141500,510599470,13380,13380,13380,13380,7
20231121,141400,510505810,13380,13380,13380,13380,3
20231121,141300,510465670,13380,13370,13380,13370,137
20231121,141200,508633710,13370,13380,13380,13370,21
20231121,141100,508352740,13370,13370,13370,13370,0
20231121,141000,508352740,13370,13370,13370,13370,15
20231121,140900,508152190,13370,13370,13370,13370,10
20231121,140800,508018490,13380,13400,13400,13380,176
20231121,140700,505663590,13400,13400,13400,13400,0
20231121,140600,505663590,13400,13400,13400,13400,0
20231121,140500,505663590,13400,13400,13400,13400,0
20231121,140400,505663590,13400,13400,13400,13400,10
20231121,140300,505529590,13400,13400,13400,13400,9
20231121,140200,505408990,13400,13390,13400,13390,12
20231121,140100,505248300,13380,13380,13380,13380,0
20231121,140000,505248300,13380,13380,13380,13380,0
20231121,135900,505248300,13380,13380,13380,13380,0
20231121,135800,505248300,13380,13360,13380,13360,439
20231121,135700,499376280,13360,13360,13360,13360,7
20231121,135600,499282760,13360,13360,13360,13360,60
20231121,135500,498481160,13380,13380,13380,13380,277
20231121,135400,494774900,13380,13380,13380,13380,0
20231121,135300,494774900,13380,13380,13380,13380,0
20231121,135200,494774900,13380,13380,13380,13380,0
20231121,135100,494774900,13380,13380,13380,13380,0
20231121,135000,494774900,13380,13380,13380,13380,0
20231121,134900,494774900,13380,13380,13380,13380,0
20231121,134800,494774900,13380,13380,13380,13380,1
20231121,134700,494761520,13380,13380,13380,13380,500
20231121,134600,488071520,13360,13360,13360,13360,0
20231121,134500,488071520,13360,13370,13370,13360,103
20231121,134400,486694610,13370,13370,13370,13370,0
20231121,134300,486694610,13370,13370,13370,13370,465
20231121,134200,480477560,13370,13380,13380,13370,241
20231121,134100,477253060,13410,13410,13410,13410,0
20231121,134000,477253060,13410,13410,13410,13410,0
20231121,133900,477253060,13410,13410,13410,13410,1
20231121,133800,477239650,13400,13410,13410,13400,177
20231121,133700,474867080,13410,13410,13410,13410,0
20231121,133600,474867080,13410,13410,13410,13390,4
20231121,133500,474813480,13400,13400,13400,13400,101
20231121,133400,473460080,13410,13410,13410,13410,1
20231121,133300,473446670,13390,13390,13390,13390,100
20231121,133200,472107670,13410,13410,13410,13410,0
20231121,133100,472107670,13410,13410,13410,13410,0
20231121,133000,472107670,13410,13410,13410,13410,0
20231121,132900,472107670,13410,13410,13410,13390,58
20231121,132800,471330610,13400,13400,13400,13400,125
20231121,132700,469655610,13400,13400,13400,13400,0
20231121,132600,469655610,13400,13400,13400,13400,0
20231121,132500,469655610,13400,13400,13400,13400,0
20231121,132400,469655610,13400,13400,13400,13400,0
20231121,132300,469655610,13400,13400,13400,13400,0
20231121,132200,469655610,13400,13400,13400,13400,221
20231121,132100,466694210,13400,13390,13400,13390,691
20231121,132000,457439410,13370,13380,13380,13370,227
20231121,131900,454402220,13370,13380,13380,13370,400
20231121,131800,449053220,13390,13390,13390,13390,0
20231121,131700,449053220,13390,13390,13390,13390,0
20231121,131600,449053220,13390,13390,13390,13390,0
20231121,131500,449053220,13390,13390,13390,13390,1
20231121,131400,449039830,13390,13390,13390,13390,0
20231121,131300,449039830,13390,13390,13390,13390,5
20231121,131200,448972880,13390,13390,13390,13390,0
20231121,131100,448972880,13390,13390,13390,13390,200
20231121,131000,446294880,13390,13380,13390,13380,301
20231121,130900,442264500,13380,13380,13380,13380,0
20231121,130800,442264500,13380,13380,13380,13380,0
20231121,130700,442264500,13380,13380,13380,13380,0
20231121,130600,442264500,13380,13380,13380,13380,100
20231121,130500,440926500,13370,13370,13370,13370,0
20231121,130400,440926500,13370,13370,13370,13370,149
20231121,130300,438934370,13370,13390,13390,13370,179
20231121,130200,436538900,13390,13390,13390,13390,5
20231121,130100,436471950,13390,13390,13390,13390,405
20231121,130000,431049000,13400,13400,13400,13400,1
20231121,125900,431035600,13400,13390,13400,13390,118
20231121,125800,429455570,13390,13400,13400,13390,567
20231121,125700,421861940,13400,13400,13400,13400,0
20231121,125600,421861940,13400,13400,13400,13400,0
20231121,125500,421861940,13400,13400,13400,13400,1
20231121,125400,421848540,13400,13400,13400,13390,71
20231121,125300,420897250,13400,13400,13400,13400,1
20231121,125200,420883850,13400,13400,13400,13400,50
20231121,125100,420213850,13400,13400,13400,13400,0
20231121,125000,420213850,13400,13400,13400,13400,0
20231121,124900,420213850,13400,13400,13400,13400,0
20231121,124800,420213850,13400,13400,13400,13400,0
20231121,124700,420213850,13400,13390,13400,13390,370
20231121,124600,415255860,13400,13400,13400,13400,0
20231121,124500,415255860,13400,13400,13400,13400,0
20231121,124400,415255860,13400,13400,13400,13400,0
20231121,124300,415255860,13400,13400,13400,13400,63
20231121,124200,414411660,13410,13410,13410,13410,1
20231121,124100,414398250,13410,13400,13410,13400,93
20231121,124000,413152010,13390,13390,13390,13390,0
20231121,123900,413152010,13390,13390,13390,13390,21
20231121,123800,412870820,13390,13390,13390,13390,0
20231121,123700,412870820,13390,13390,13390,13390,0
20231121,123600,412870820,13390,13390,13390,13390,73
20231121,123500,411893350,13400,13400,13400,13400,0
20231121,123400,411893350,13400,13390,13400,13390,673
20231121,123300,402881790,13390,13390,13390,13390,4
20231121,123200,402828230,13390,13390,13390,13390,0
20231121,123100,402828230,13390,13390,13390,13390,0
20231121,123000,402828230,13390,13390,13390,13390,0
20231121,122900,402828230,13390,13390,13390,13390,0
20231121,122800,402828230,13390,13390,13390,13390,193
20231121,122700,400243960,13390,13390,13390,13390,68
20231121,122600,399333440,13390,13390,13390,13390,0
20231121,122500,399333440,13390,13390,13390,13390,24
20231121,122400,399012080,13390,13340,13390,13340,585
20231121,122300,391197960,13350,13350,13350,13350,70
20231121,122200,390263460,13330,13330,13330,13330,0
20231121,122100,390263460,13330,13330,13330,13330,0
20231121,122000,390263460,13330,13330,13330,13330,0
20231121,121900,390263460,13330,13330,13330,13330,0
20231121,121800,390263460,13330,13330,13330,13330,0
20231121,121700,390263460,13330,13330,13330,13330,0
20231121,121600,390263460,13330,13330,13330,13330,0
20231121,121500,390263460,13330,13330,13330,13330,0
20231121,121400,390263460,13330,13330,13330,13330,283
20231121,121300,386491070,13330,13380,13380,13310,1240
20231121,121200,369976530,13370,13370,13370,13370,0
20231121,121100,369976530,13370,13370,13370,13370,54
20231121,121000,369254550,13360,13360,13360,13360,0
20231121,120900,369254550,13360,13350,13360,13350,14
20231121,120800,369067640,13350,13350,13350,13350,5
20231121,120700,369000890,13350,13350,13350,13350,0
20231121,120600,369000890,13350,13350,13350,13350,1
20231121,120500,368987540,13350,13350,13350,13350,15
20231121,120400,368787290,13360,13360,13360,13360,1
20231121,120300,368773930,13360,13360,13360,13360,70
20231121,120200,367838730,13360,13360,13360,13360,0
20231121,120100,367838730,13360,13360,13360,13360,11
20231121,120000,367691770,13360,13360,13360,13360,0
20231121,115900,367691770,13360,13360,13360,13360,0
20231121,115800,367691770,13360,13370,13370,13360,110
20231121,115700,366222070,13360,13360,13360,13360,60
20231121,115600,365420470,13360,13360,13360,13360,0
20231121,115500,365420470,13360,13360,13360,13360,1
20231121,115400,365407110,13370,13370,13370,13370,0
20231121,115300,365407110,13370,13370,13370,13370,3
20231121,115200,365367000,13370,13370,13370,13370,5
20231121,115100,365300150,13370,13390,13390,13370,242
20231121,115000,362064590,13380,13380,13380,13380,0
20231121,114900,362064590,13380,13380,13380,13380,3
20231121,114800,362024450,13380,13380,13380,13380,0
20231121,114700,362024450,13380,13380,13380,13380,0
20231121,114600,362024450,13380,13380,13380,13380,0
20231121,114500,362024450,13380,13380,13380,13380,0
20231121,114400,362024450,13380,13380,13380,13380,0
20231121,114300,362024450,13380,13380,13380,13380,2
20231121,114200,361997690,13390,13390,13390,13390,0
20231121,114100,361997690,13390,13370,13390,13370,21
20231121,114000,361716900,13370,13370,13370,13370,0
20231121,113900,361716900,13370,13370,13370,13370,0
20231121,113800,361716900,13370,13370,13370,13370,0
20231121,113700,361716900,13370,13400,13400,13370,334
20231121,113600,357248530,13400,13410,13410,13400,2
20231121,113500,357221720,13400,13410,13410,13400,114
20231121,113400,355693980,13410,13410,13410,13410,126
20231121,113300,354004320,13410,13410,13410,13410,251
20231121,113200,350638410,13410,13400,13410,13400,112
20231121,113100,349137510,13400,13400,13400,13400,259
20231121,113000,345666910,13400,13410,13410,13400,3
20231121,112900,345626700,13400,13400,13400,13400,74
20231121,112800,344635100,13410,13410,13410,13410,0
20231121,112700,344635100,13410,13410,13410,13410,0
20231121,112600,344635100,13410,13410,13410,13410,0
20231121,112500,344635100,13410,13410,13410,13410,102
20231121,112400,343267280,13400,13370,13400,13370,242
20231121,112300,340026140,13380,13370,13380,13370,354
20231121,112200,335292430,13360,13360,13360,13360,140
20231121,112100,333422030,13370,13370,13370,13370,0
20231121,112000,333422030,13370,13370,13370,13370,1
20231121,111900,333408660,13360,13360,13360,13360,5
20231121,111800,333341860,13360,13360,13360,13360,0
20231121,111700,333341860,13360,13360,13360,13360,0
20231121,111600,333341860,13360,13360,13360,13360,28
20231121,111500,332967780,13360,13360,13360,13360,0
20231121,111400,332967780,13360,13360,13360,13360,0
20231121,111300,332967780,13360,13340,13360,13340,99
20231121,111200,331646900,13340,13340,13340,13340,33
20231121,111100,331206680,13340,13350,13350,13340,42
20231121,111000,330646390,13350,13340,13350,13340,150
20231121,110900,328644870,13340,13340,13340,13330,223
20231121,110800,325670300,13340,13340,13340,13340,0
20231121,110700,325670300,13340,13340,13340,13340,47
20231121,110600,325043320,13340,13350,13350,13340,50
20231121,110500,324376310,13350,13360,13360,13350,61
20231121,110400,323561450,13360,13360,13360,13360,1
20231121,110300,323548090,13350,13350,13350,13350,0
20231121,110200,323548090,13350,13350,13350,13350,0
20231121,110100,323548090,13350,13380,13380,13350,37
20231121,110000,323054050,13380,13380,13380,13380,0
20231121,105900,323054050,13380,13380,13380,13380,0
20231121,105800,323054050,13380,13380,13380,13380,0
20231121,105700,323054050,13380,13380,13380,13380,10
20231121,105600,322920250,13370,13360,13370,13360,154
20231121,105500,320862710,13350,13350,13350,13350,0
20231121,105400,320862710,13350,13350,13350,13350,0
20231121,105300,320862710,13350,13360,13360,13350,8
20231121,105200,320755860,13360,13360,13360,13360,0
20231121,105100,320755860,13360,13360,13360,13360,0
20231121,105000,320755860,13360,13360,13360,13360,1
20231121,104900,320742500,13350,13350,13350,13340,201
20231121,104800,318060180,13350,13350,13350,13350,2
20231121,104700,318033480,13350,13350,13350,13350,100
20231121,104600,316698480,13360,13360,13360,13360,0
20231121,104500,316698480,13360,13360,13360,13360,1
20231121,104400,316685120,13360,13350,13360,13350,6
20231121,104300,316605010,13350,13350,13350,13350,18
20231121,104200,316364710,13350,13360,13360,13350,122
20231121,104100,314734850,13380,13360,13380,13360,9
20231121,104000,314614550,13360,13380,13380,13360,101
20231121,103900,313264940,13380,13360,13380,13360,20
20231121,103800,312997680,13350,13350,13350,13350,0
20231121,103700,312997680,13350,13350,13350,13350,15
20231121,103600,312797430,13360,13350,13360,13350,91
20231121,103500,311582270,13360,13380,13380,13360,129
20231121,103400,309857150,13380,13380,13380,13380,1
20231121,103300,309843770,13370,13370,13370,13370,0
20231121,103200,309843770,13370,13370,13370,13360,73
20231121,103100,308867850,13350,13350,13350,13350,8
20231121,103000,308761050,13370,13330,13370,13330,210
20231121,102900,305958570,13330,13330,13330,13330,74
20231121,102800,304972150,13340,13340,13340,13340,208
20231121,102700,302197430,13340,13340,13340,13340,4
20231121,102600,302144070,13340,13340,13340,13340,1
20231121,102500,302130730,13340,13340,13340,13340,70
20231121,102400,301196930,13340,13340,13340,13340,5
20231121,102300,301130230,13340,13350,13350,13340,70
20231121,102200,300195820,13330,13330,13330,13330,105
20231121,102100,298796170,13330,13330,13330,13330,28
20231121,102000,298422930,13330,13350,13350,13330,11
20231121,101900,298276220,13350,13350,13350,13350,3
20231121,101800,298236170,13350,13330,13350,13330,188
20231121,101700,295728830,13330,13330,13330,13330,10
20231121,101600,295595530,13330,13340,13340,13330,496
20231121,101500,288983830,13330,13340,13350,13330,88
20231121,101400,287810400,13330,13300,13330,13300,602
20231121,101300,279797690,13310,13310,13310,13310,19
20231121,101200,279544800,13320,13330,13330,13310,239
20231121,101100,276361360,13330,13330,13330,13330,174
20231121,101000,274041940,13340,13340,13340,13340,10
20231121,100900,273908540,13330,13330,13330,13330,10
20231121,100800,273775240,13340,13340,13340,13340,10
20231121,100700,273641840,13370,13340,13400,13310,49
20231121,100600,272986690,13320,13310,13410,13310,56
20231121,100500,272240210,13300,13270,13300,13270,447
20231121,100400,266303160,13260,13270,13270,13260,115
20231121,100300,264777140,13280,13270,13280,13260,32
20231121,100200,264352770,13260,13260,13280,13260,282
20231121,100100,260608710,13230,13250,13250,13230,94
20231121,100000,259363510,13240,13230,13240,13230,4
20231121,095900,259310570,13230,13250,13250,13230,5
20231121,095800,259244400,13250,13230,13250,13230,67
20231121,095700,258357140,13210,13210,13220,13210,62
20231121,095600,257537920,13210,13220,13220,13210,385
20231121,095500,252451760,13230,13240,13240,13220,253
20231121,095400,249104700,13230,13240,13240,13230,13
20231121,095300,248932690,13240,13230,13240,13220,332
20231121,095200,244540630,13230,13230,13230,13230,36
20231121,095100,244064350,13240,13240,13240,13240,2
20231121,095000,244037870,13240,13230,13270,13210,454
20231121,094900,238037720,13200,13200,13200,13200,0
20231121,094800,238037720,13200,13200,13200,13200,156
20231121,094700,235978520,13190,13190,13190,13190,0
20231121,094600,235978520,13190,13160,13190,13160,11
20231121,094500,235833730,13170,13170,13170,13170,26
20231121,094400,235491310,13160,13160,13170,13160,116
20231121,094300,233964460,13160,13160,13160,13160,98
20231121,094200,232674780,13160,13160,13160,13160,233
20231121,094100,229608500,13160,13180,13180,13160,497
20231121,094000,223061260,13180,13180,13190,13180,174
20231121,093900,220767790,13180,13190,13190,13180,573
20231121,093800,213214430,13180,13200,13200,13180,1026
20231121,093700,199690890,13200,13200,13200,13200,315
20231121,093600,195532890,13210,13200,13210,13200,614
20231121,093500,187427600,13210,13250,13250,13200,3261
20231121,093400,144314400,13260,13270,13270,13260,133
20231121,093300,142550800,13250,13250,13250,13250,0
20231121,093200,142550800,13250,13250,13260,13250,21
20231121,093100,142272490,13280,13280,13280,13280,2
20231121,093000,142245930,13250,13290,13290,13250,164
20231121,092900,140070690,13290,13250,13290,13250,345
20231121,092800,135487260,13230,13230,13230,13230,7
20231121,092700,135394650,13230,13240,13240,13230,1011
20231121,092600,122017340,13240,13240,13240,13240,1
20231121,092500,122004100,13280,13240,13280,13240,1645
20231121,092400,100224140,13240,13240,13240,13230,469
20231121,092300,94018360,13240,13240,13240,13240,53
20231121,092200,93316640,13250,13250,13250,13250,40
20231121,092100,92786640,13250,13240,13250,13240,52
20231121,092000,92098150,13240,13260,13260,13230,1396
20231121,091900,73597250,13260,13280,13280,13260,249
20231121,091800,70294620,13270,13310,13310,13270,564
20231121,091700,62797400,13340,13350,13350,13340,204
20231121,091600,60075010,13350,13410,13410,13350,185
20231121,091500,57603350,13370,13370,13370,13370,101
20231121,091400,56252980,13370,13360,13380,13360,20
20231121,091300,55985580,13470,13320,13470,13320,2
20231121,091200,55958790,13310,13310,13310,13310,0
20231121,091100,55958790,13310,13260,13310,13260,141
20231121,091000,54083790,13250,13260,13260,13250,1012
20231121,090900,40672990,13270,13310,13310,13270,346
20231121,090800,36077060,13290,13310,13310,13280,80
20231121,090700,35012690,13290,13260,13290,13250,588
20231121,090600,27212440,13260,13300,13300,13260,354
20231121,090500,22504960,13350,13380,13380,13350,458
20231121,090400,16387170,13420,13400,13460,13390,342
20231121,090300,11803420,13400,13400,13400,13400,234
20231121,090200,8667820,13400,13430,13430,13400,61
20231121,090100,7850120,13450,13500,13540,13450,180
20231121,090000,5422000,13450,13500,13500,13450,402