KissMeData/272110/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,203500,496848100,18600,18600,18600,18600,1627
20231121,203400,496848100,18600,18600,18600,18600,0
20231121,203300,496848100,18600,18600,18600,18600,0
20231121,203200,496848100,18600,18600,18600,18600,0
20231121,203100,496848100,18600,18600,18600,18600,0
20231121,203000,496848100,18600,18600,18600,18600,0
20231121,202900,496848100,18600,18600,18600,18600,0
20231121,202800,496848100,18600,18600,18600,18600,0
20231121,202700,496848100,18600,18600,18600,18600,0
20231121,202600,496848100,18600,18600,18600,18600,0
20231121,202500,496848100,18600,18600,18600,18600,0
20231121,202400,496848100,18600,18600,18600,18600,0
20231121,202300,496848100,18600,18600,18600,18600,0
20231121,202200,496848100,18600,18600,18600,18600,0
20231121,202100,496848100,18600,18600,18600,18600,0
20231121,202000,496848100,18600,18600,18600,18600,0
20231121,201900,496848100,18600,18600,18600,18600,0
20231121,201800,496848100,18600,18600,18600,18600,0
20231121,201700,496848100,18600,18600,18600,18600,0
20231121,201600,496848100,18600,18600,18600,18600,0
20231121,201500,496848100,18600,18600,18600,18600,0
20231121,201400,496848100,18600,18600,18600,18600,0
20231121,201300,496848100,18600,18600,18600,18600,0
20231121,201200,496848100,18600,18600,18600,18600,0
20231121,201100,496848100,18600,18600,18600,18600,0
20231121,201000,496848100,18600,18600,18600,18600,0
20231121,200900,496848100,18600,18600,18600,18600,0
20231121,200800,496848100,18600,18600,18600,18600,0
20231121,200700,496848100,18600,18600,18600,18600,0
20231121,200600,496848100,18600,18600,18600,18600,0
20231121,200500,496848100,18600,18600,18600,18600,1627
20231121,200400,496848100,18600,18600,18600,18600,0
20231121,200300,496848100,18600,18600,18600,18600,0
20231121,200200,496848100,18600,18600,18600,18600,0
20231121,200100,496848100,18600,18600,18600,18600,0
20231121,200000,496848100,18600,18600,18600,18600,0
20231121,195900,496848100,18600,18600,18600,18600,0
20231121,195800,496848100,18600,18600,18600,18600,0
20231121,195700,496848100,18600,18600,18600,18600,0
20231121,195600,496848100,18600,18600,18600,18600,0
20231121,195500,496848100,18600,18600,18600,18600,0
20231121,195400,496848100,18600,18600,18600,18600,0
20231121,195300,496848100,18600,18600,18600,18600,0
20231121,195200,496848100,18600,18600,18600,18600,0
20231121,195100,496848100,18600,18600,18600,18600,0
20231121,195000,496848100,18600,18600,18600,18600,0
20231121,194900,496848100,18600,18600,18600,18600,0
20231121,194800,496848100,18600,18600,18600,18600,0
20231121,194700,496848100,18600,18600,18600,18600,0
20231121,194600,496848100,18600,18600,18600,18600,0
20231121,194500,496848100,18600,18600,18600,18600,0
20231121,194400,496848100,18600,18600,18600,18600,0
20231121,194300,496848100,18600,18600,18600,18600,0
20231121,194200,496848100,18600,18600,18600,18600,0
20231121,194100,496848100,18600,18600,18600,18600,0
20231121,194000,496848100,18600,18600,18600,18600,0
20231121,193900,496848100,18600,18600,18600,18600,0
20231121,193800,496848100,18600,18600,18600,18600,0
20231121,193700,496848100,18600,18600,18600,18600,0
20231121,193600,496848100,18600,18600,18600,18600,0
20231121,193500,496848100,18600,18600,18600,18600,1627
20231121,193400,496848100,18600,18600,18600,18600,0
20231121,193300,496848100,18600,18600,18600,18600,0
20231121,193200,496848100,18600,18600,18600,18600,0
20231121,193100,496848100,18600,18600,18600,18600,0
20231121,193000,496848100,18600,18600,18600,18600,0
20231121,192900,496848100,18600,18600,18600,18600,0
20231121,192800,496848100,18600,18600,18600,18600,0
20231121,192700,496848100,18600,18600,18600,18600,0
20231121,192600,496848100,18600,18600,18600,18600,0
20231121,192500,496848100,18600,18600,18600,18600,0
20231121,192400,496848100,18600,18600,18600,18600,0
20231121,192300,496848100,18600,18600,18600,18600,0
20231121,192200,496848100,18600,18600,18600,18600,0
20231121,192100,496848100,18600,18600,18600,18600,0
20231121,192000,496848100,18600,18600,18600,18600,0
20231121,191900,496848100,18600,18600,18600,18600,0
20231121,191800,496848100,18600,18600,18600,18600,0
20231121,191700,496848100,18600,18600,18600,18600,0
20231121,191600,496848100,18600,18600,18600,18600,0
20231121,191500,496848100,18600,18600,18600,18600,0
20231121,191400,496848100,18600,18600,18600,18600,0
20231121,191300,496848100,18600,18600,18600,18600,0
20231121,191200,496848100,18600,18600,18600,18600,0
20231121,191100,496848100,18600,18600,18600,18600,0
20231121,191000,496848100,18600,18600,18600,18600,0
20231121,190900,496848100,18600,18600,18600,18600,0
20231121,190800,496848100,18600,18600,18600,18600,0
20231121,190700,496848100,18600,18600,18600,18600,0
20231121,190600,496848100,18600,18600,18600,18600,0
20231121,190500,496848100,18600,18600,18600,18600,1627
20231121,190400,496848100,18600,18600,18600,18600,0
20231121,190300,496848100,18600,18600,18600,18600,0
20231121,190200,496848100,18600,18600,18600,18600,0
20231121,190100,496848100,18600,18600,18600,18600,0
20231121,190000,496848100,18600,18600,18600,18600,0
20231121,185900,496848100,18600,18600,18600,18600,0
20231121,185800,496848100,18600,18600,18600,18600,0
20231121,185700,496848100,18600,18600,18600,18600,0
20231121,185600,496848100,18600,18600,18600,18600,0
20231121,185500,496848100,18600,18600,18600,18600,0
20231121,185400,496848100,18600,18600,18600,18600,0
20231121,185300,496848100,18600,18600,18600,18600,0
20231121,185200,496848100,18600,18600,18600,18600,0
20231121,185100,496848100,18600,18600,18600,18600,0
20231121,185000,496848100,18600,18600,18600,18600,0
20231121,184900,496848100,18600,18600,18600,18600,0
20231121,184800,496848100,18600,18600,18600,18600,0
20231121,184700,496848100,18600,18600,18600,18600,0
20231121,184600,496848100,18600,18600,18600,18600,0
20231121,184500,496848100,18600,18600,18600,18600,0
20231121,184400,496848100,18600,18600,18600,18600,0
20231121,184300,496848100,18600,18600,18600,18600,0
20231121,184200,496848100,18600,18600,18600,18600,0
20231121,184100,496848100,18600,18600,18600,18600,0
20231121,184000,496848100,18600,18600,18600,18600,0
20231121,183900,496848100,18600,18600,18600,18600,0
20231121,183800,496848100,18600,18600,18600,18600,0
20231121,183700,496848100,18600,18600,18600,18600,0
20231121,183600,496848100,18600,18600,18600,18600,0
20231121,183500,496848100,18600,18600,18600,18600,1627
20231121,183400,496848100,18600,18600,18600,18600,0
20231121,183300,496848100,18600,18600,18600,18600,0
20231121,183200,496848100,18600,18600,18600,18600,0
20231121,183100,496848100,18600,18600,18600,18600,0
20231121,183000,496848100,18600,18600,18600,18600,0
20231121,182900,496848100,18600,18600,18600,18600,0
20231121,182800,496848100,18600,18600,18600,18600,0
20231121,182700,496848100,18600,18600,18600,18600,0
20231121,182600,496848100,18600,18600,18600,18600,0
20231121,182500,496848100,18600,18600,18600,18600,0
20231121,182400,496848100,18600,18600,18600,18600,0
20231121,182300,496848100,18600,18600,18600,18600,0
20231121,182200,496848100,18600,18600,18600,18600,0
20231121,182100,496848100,18600,18600,18600,18600,0
20231121,182000,496848100,18600,18600,18600,18600,0
20231121,181900,496848100,18600,18600,18600,18600,0
20231121,181800,496848100,18600,18600,18600,18600,0
20231121,181700,496848100,18600,18600,18600,18600,0
20231121,181600,496848100,18600,18600,18600,18600,0
20231121,181500,496848100,18600,18600,18600,18600,0
20231121,181400,496848100,18600,18600,18600,18600,0
20231121,181300,496848100,18600,18600,18600,18600,0
20231121,181200,496848100,18600,18600,18600,18600,0
20231121,181100,496848100,18600,18600,18600,18600,0
20231121,181000,496848100,18600,18600,18600,18600,0
20231121,180900,496848100,18600,18600,18600,18600,0
20231121,180800,496848100,18600,18600,18600,18600,0
20231121,180700,496848100,18600,18600,18600,18600,0
20231121,180600,496848100,18600,18600,18600,18600,0
20231121,180500,496848100,18600,18600,18600,18600,1627
20231121,180400,496848100,18600,18600,18600,18600,0
20231121,180300,496848100,18600,18600,18600,18600,0
20231121,180200,496848100,18600,18600,18600,18600,0
20231121,180100,496848100,18600,18600,18600,18600,0
20231121,180000,496848100,18600,18600,18600,18600,0
20231121,175900,496848100,18600,18600,18600,18600,0
20231121,175800,496848100,18600,18600,18600,18600,0
20231121,175700,496848100,18600,18600,18600,18600,0
20231121,175600,496848100,18600,18600,18600,18600,0
20231121,175500,496848100,18600,18600,18600,18600,0
20231121,175400,496848100,18600,18600,18600,18600,0
20231121,175300,496848100,18600,18600,18600,18600,0
20231121,175200,496848100,18600,18600,18600,18600,0
20231121,175100,496848100,18600,18600,18600,18600,0
20231121,175000,496848100,18600,18600,18600,18600,0
20231121,174900,496848100,18600,18600,18600,18600,0
20231121,174800,496848100,18600,18600,18600,18600,0
20231121,174700,496848100,18600,18600,18600,18600,0
20231121,174600,496848100,18600,18600,18600,18600,0
20231121,174500,496848100,18600,18600,18600,18600,0
20231121,174400,496848100,18600,18600,18600,18600,0
20231121,174300,496848100,18600,18600,18600,18600,0
20231121,174200,496848100,18600,18600,18600,18600,0
20231121,174100,496848100,18600,18600,18600,18600,0
20231121,174000,496848100,18600,18600,18600,18600,0
20231121,173900,496848100,18600,18600,18600,18600,0
20231121,173800,496848100,18600,18600,18600,18600,0
20231121,173700,496848100,18600,18600,18600,18600,0
20231121,173600,496848100,18600,18600,18600,18600,0
20231121,173500,496848100,18600,18600,18600,18600,1627
20231121,173400,496848100,18600,18600,18600,18600,0
20231121,173300,496848100,18600,18600,18600,18600,0
20231121,173200,496848100,18600,18600,18600,18600,0
20231121,173100,496848100,18600,18600,18600,18600,0
20231121,173000,496848100,18600,18600,18600,18600,0
20231121,172900,496848100,18600,18600,18600,18600,0
20231121,172800,496848100,18600,18600,18600,18600,0
20231121,172700,496848100,18600,18600,18600,18600,0
20231121,172600,496848100,18600,18600,18600,18600,0
20231121,172500,496848100,18600,18600,18600,18600,0
20231121,172400,496848100,18600,18600,18600,18600,0
20231121,172300,496848100,18600,18600,18600,18600,0
20231121,172200,496848100,18600,18600,18600,18600,0
20231121,172100,496848100,18600,18600,18600,18600,0
20231121,172000,496848100,18600,18600,18600,18600,0
20231121,171900,496848100,18600,18600,18600,18600,0
20231121,171800,496848100,18600,18600,18600,18600,0
20231121,171700,496848100,18600,18600,18600,18600,0
20231121,171600,496848100,18600,18600,18600,18600,0
20231121,171500,496848100,18600,18600,18600,18600,0
20231121,171400,496848100,18600,18600,18600,18600,0
20231121,171300,496848100,18600,18600,18600,18600,0
20231121,171200,496848100,18600,18600,18600,18600,0
20231121,171100,496848100,18600,18600,18600,18600,0
20231121,171000,496848100,18600,18600,18600,18600,0
20231121,170900,496848100,18600,18600,18600,18600,0
20231121,170800,496848100,18600,18600,18600,18600,0
20231121,170700,496848100,18600,18600,18600,18600,0
20231121,170600,496848100,18600,18600,18600,18600,0
20231121,170500,496848100,18600,18600,18600,18600,1627
20231121,170400,496848100,18600,18600,18600,18600,0
20231121,170300,496848100,18600,18600,18600,18600,0
20231121,170200,496848100,18600,18600,18600,18600,0
20231121,170100,496848100,18600,18600,18600,18600,0
20231121,170000,496848100,18600,18600,18600,18600,0
20231121,165900,496848100,18600,18600,18600,18600,0
20231121,165800,496848100,18600,18600,18600,18600,0
20231121,165700,496848100,18600,18600,18600,18600,0
20231121,165600,496848100,18600,18600,18600,18600,0
20231121,165500,496848100,18600,18600,18600,18600,0
20231121,165400,496848100,18600,18600,18600,18600,0
20231121,165300,496848100,18600,18600,18600,18600,0
20231121,165200,496848100,18600,18600,18600,18600,0
20231121,165100,496848100,18600,18600,18600,18600,0
20231121,165000,496848100,18600,18600,18600,18600,0
20231121,164900,496848100,18600,18600,18600,18600,0
20231121,164800,496848100,18600,18600,18600,18600,0
20231121,164700,496848100,18600,18600,18600,18600,0
20231121,164600,496848100,18600,18600,18600,18600,0
20231121,164500,496848100,18600,18600,18600,18600,0
20231121,164400,496848100,18600,18600,18600,18600,0
20231121,164300,496848100,18600,18600,18600,18600,0
20231121,164200,496848100,18600,18600,18600,18600,0
20231121,164100,496848100,18600,18600,18600,18600,0
20231121,164000,496848100,18600,18600,18600,18600,0
20231121,163900,496848100,18600,18600,18600,18600,0
20231121,163800,496848100,18600,18600,18600,18600,0
20231121,163700,496848100,18600,18600,18600,18600,0
20231121,163600,496848100,18600,18600,18600,18600,0
20231121,163500,496848100,18600,18600,18600,18600,1627
20231121,163400,496848100,18600,18600,18600,18600,0
20231121,163300,496848100,18600,18600,18600,18600,0
20231121,163200,496848100,18600,18600,18600,18600,0
20231121,163100,496848100,18600,18600,18600,18600,0
20231121,163000,496848100,18600,18600,18600,18600,0
20231121,162900,496848100,18600,18600,18600,18600,0
20231121,162800,496848100,18600,18600,18600,18600,0
20231121,162700,496848100,18600,18600,18600,18600,0
20231121,162600,496848100,18600,18600,18600,18600,0
20231121,162500,496848100,18600,18600,18600,18600,0
20231121,162400,496848100,18600,18600,18600,18600,0
20231121,162300,496848100,18600,18600,18600,18600,0
20231121,162200,496848100,18600,18600,18600,18600,0
20231121,162100,496848100,18600,18600,18600,18600,0
20231121,162000,496848100,18600,18600,18600,18600,0
20231121,161900,496848100,18600,18600,18600,18600,0
20231121,161800,496848100,18600,18600,18600,18600,0
20231121,161700,496848100,18600,18600,18600,18600,0
20231121,161600,496848100,18600,18600,18600,18600,0
20231121,161500,496848100,18600,18600,18600,18600,0
20231121,161400,496848100,18600,18600,18600,18600,0
20231121,161300,496848100,18600,18600,18600,18600,0
20231121,161200,496848100,18600,18600,18600,18600,0
20231121,161100,496848100,18600,18600,18600,18600,0
20231121,161000,496848100,18600,18600,18600,18600,0
20231121,160900,496848100,18600,18600,18600,18600,0
20231121,160800,496848100,18600,18600,18600,18600,0
20231121,160700,496848100,18600,18600,18600,18600,0
20231121,160600,496848100,18600,18600,18600,18600,0
20231121,160500,496848100,18600,18600,18600,18600,1627
20231121,160400,496848100,18600,18600,18600,18600,0
20231121,160300,496848100,18600,18600,18600,18600,0
20231121,160200,496848100,18600,18600,18600,18600,0
20231121,160100,496848100,18600,18600,18600,18600,0
20231121,160000,496848100,18600,18600,18600,18600,0
20231121,155900,496848100,18600,18600,18600,18600,0
20231121,155800,496848100,18600,18600,18600,18600,0
20231121,155700,496848100,18600,18600,18600,18600,0
20231121,155600,496848100,18600,18600,18600,18600,0
20231121,155500,496848100,18600,18600,18600,18600,0
20231121,155400,496848100,18600,18600,18600,18600,0
20231121,155300,496848100,18600,18600,18600,18600,0
20231121,155200,496848100,18600,18600,18600,18600,0
20231121,155100,496848100,18600,18600,18600,18600,0
20231121,155000,496848100,18600,18600,18600,18600,0
20231121,154900,496848100,18600,18600,18600,18600,0
20231121,154800,496848100,18600,18600,18600,18600,0
20231121,154700,496848100,18600,18600,18600,18600,0
20231121,154600,496848100,18600,18600,18600,18600,0
20231121,154500,496848100,18600,18600,18600,18600,0
20231121,154400,496848100,18600,18600,18600,18600,0
20231121,154300,496848100,18600,18600,18600,18600,0
20231121,154200,496848100,18600,18600,18600,18600,0
20231121,154100,496848100,18600,18600,18600,18600,0
20231121,154000,496848100,18600,18600,18600,18600,0
20231121,153900,496848100,18600,18600,18600,18600,0
20231121,153800,496848100,18600,18600,18600,18600,0
20231121,153700,496848100,18600,18600,18600,18600,0
20231121,153600,496848100,18600,18600,18600,18600,0
20231121,153500,496848100,18600,18600,18600,18600,1627
20231121,153400,496848100,18600,18600,18600,18600,0
20231121,153300,496848100,18600,18600,18600,18600,0
20231121,153200,496848100,18600,18600,18600,18600,0
20231121,153100,496848100,18600,18600,18600,18600,0
20231121,153000,496848100,18600,18600,18600,18600,1627
20231121,152900,466585900,18550,18550,18550,18550,0
20231121,152800,466585900,18550,18550,18550,18550,0
20231121,152700,466585900,18550,18550,18550,18550,0
20231121,152600,466585900,18550,18550,18550,18550,0
20231121,152500,466585900,18550,18550,18550,18550,0
20231121,152400,466585900,18550,18550,18550,18550,0
20231121,152300,466585900,18550,18550,18550,18550,0
20231121,152200,466585900,18550,18550,18550,18550,0
20231121,152100,466585900,18550,18550,18550,18550,0
20231121,152000,466585900,18550,18550,18550,18550,0
20231121,151900,466585900,18550,18520,18550,18520,357
20231121,151800,459969610,18530,18530,18530,18530,325
20231121,151700,453947360,18500,18480,18500,18480,175
20231121,151600,450710720,18480,18450,18480,18450,72
20231121,151500,449382020,18500,18500,18500,18500,0
20231121,151400,449382020,18500,18500,18500,18500,67
20231121,151300,448142520,18500,18500,18500,18500,0
20231121,151200,448142520,18500,18500,18500,18500,2
20231121,151100,448105520,18450,18450,18450,18450,0
20231121,151000,448105520,18450,18430,18450,18430,362
20231121,150900,441430740,18430,18390,18430,18380,275
20231121,150800,436363020,18390,18390,18390,18390,0
20231121,150700,436363020,18390,18390,18390,18390,1
20231121,150600,436344630,18390,18380,18390,18380,50
20231121,150500,435425500,18380,18380,18380,18380,100
20231121,150400,433587500,18380,18380,18380,18380,352
20231121,150300,427117740,18390,18390,18390,18390,0
20231121,150200,427117740,18390,18390,18390,18390,0
20231121,150100,427117740,18390,18390,18400,18390,222
20231121,150000,423035150,18390,18390,18390,18390,11
20231121,145900,422832860,18400,18400,18400,18400,21
20231121,145800,422446460,18400,18390,18400,18390,119
20231121,145700,420257050,18390,18390,18390,18390,0
20231121,145600,420257050,18390,18400,18400,18390,600
20231121,145500,409222840,18400,18410,18410,18400,46
20231121,145400,408376300,18410,18420,18420,18410,50
20231121,145300,407455700,18420,18420,18420,18420,16
20231121,145200,407160980,18420,18420,18420,18420,0
20231121,145100,407160980,18420,18420,18420,18420,10
20231121,145000,406976780,18420,18420,18420,18420,140
20231121,144900,404397980,18420,18420,18420,18420,0
20231121,144800,404397980,18420,18420,18420,18420,0
20231121,144700,404397980,18420,18420,18420,18420,10
20231121,144600,404213780,18420,18420,18420,18420,0
20231121,144500,404213780,18420,18420,18420,18420,0
20231121,144400,404213780,18420,18420,18420,18420,16
20231121,144300,403919060,18400,18400,18400,18400,0
20231121,144200,403919060,18400,18400,18400,18400,0
20231121,144100,403919060,18400,18400,18400,18400,172
20231121,144000,400754260,18400,18400,18400,18400,350
20231121,143900,394314260,18400,18400,18400,18400,10
20231121,143800,394130260,18400,18400,18400,18400,0
20231121,143700,394130260,18400,18400,18400,18390,302
20231121,143600,388573480,18410,18430,18430,18410,170
20231121,143500,385443380,18440,18440,18440,18440,25
20231121,143400,384982380,18440,18440,18440,18440,65
20231121,143300,383783780,18420,18420,18420,18420,361
20231121,143200,377134160,18430,18430,18430,18430,53
20231121,143100,376157370,18440,18460,18460,18440,119
20231121,143000,373962610,18460,18470,18470,18460,26
20231121,142900,373482620,18480,18480,18480,18480,2
20231121,142800,373445660,18480,18490,18490,18480,51
20231121,142700,372502680,18490,18490,18490,18490,30
20231121,142600,371947980,18490,18490,18490,18490,50
20231121,142500,371023480,18490,18490,18490,18490,0
20231121,142400,371023480,18490,18490,18490,18490,3
20231121,142300,370968010,18500,18500,18500,18500,0
20231121,142200,370968010,18500,18500,18500,18500,0
20231121,142100,370968010,18500,18500,18500,18500,0
20231121,142000,370968010,18500,18500,18500,18500,0
20231121,141900,370968010,18500,18500,18500,18500,51
20231121,141800,370024510,18500,18500,18500,18500,0
20231121,141700,370024510,18500,18500,18500,18500,10
20231121,141600,369839510,18500,18500,18500,18500,0
20231121,141500,369839510,18500,18500,18500,18500,0
20231121,141400,369839510,18500,18500,18500,18500,130
20231121,141300,367434510,18480,18480,18480,18480,0
20231121,141200,367434510,18480,18480,18480,18480,0
20231121,141100,367434510,18480,18480,18480,18480,45
20231121,141000,366602910,18460,18460,18460,18460,0
20231121,140900,366602910,18460,18460,18460,18460,21
20231121,140800,366215250,18460,18460,18460,18460,7
20231121,140700,366086030,18400,18400,18400,18400,0
20231121,140600,366086030,18400,18400,18400,18400,0
20231121,140500,366086030,18400,18400,18400,18400,0
20231121,140400,366086030,18400,18400,18400,18400,0
20231121,140300,366086030,18400,18400,18400,18400,65
20231121,140200,364890030,18390,18390,18390,18390,79
20231121,140100,363437220,18390,18390,18390,18390,67
20231121,140000,362205090,18390,18400,18400,18390,1062
20231121,135900,342673320,18390,18400,18400,18390,81
20231121,135800,341182940,18420,18450,18450,18370,264
20231121,135700,336321120,18450,18530,18530,18450,3646
20231121,135600,268823340,18540,18540,18540,18540,211
20231121,135500,264911400,18550,18550,18550,18550,212
20231121,135400,260978800,18550,18550,18560,18550,185
20231121,135300,257546990,18550,18570,18570,18550,282
20231121,135200,252315370,18550,18570,18570,18550,157
20231121,135100,249402110,18570,18570,18570,18570,137
20231121,135000,246858020,18560,18600,18600,18560,88
20231121,134900,245223140,18600,18600,18600,18600,80
20231121,134800,243735140,18630,18630,18630,18630,8
20231121,134700,243586100,18630,18630,18630,18630,0
20231121,134600,243586100,18630,18630,18630,18630,18
20231121,134500,243250760,18640,18640,18640,18640,0
20231121,134400,243250760,18640,18600,18640,18600,150
20231121,134300,240458930,18600,18600,18600,18600,0
20231121,134200,240458930,18600,18630,18630,18600,538
20231121,134100,230449950,18630,18640,18640,18630,109
20231121,134000,228418880,18640,18640,18640,18640,69
20231121,133900,227132720,18640,18640,18640,18640,0
20231121,133800,227132720,18640,18640,18640,18640,0
20231121,133700,227132720,18640,18640,18640,18640,0
20231121,133600,227132720,18640,18640,18640,18640,0
20231121,133500,227132720,18640,18640,18640,18640,0
20231121,133400,227132720,18640,18640,18640,18640,0
20231121,133300,227132720,18640,18640,18640,18640,59
20231121,133200,226032960,18640,18640,18640,18640,0
20231121,133100,226032960,18640,18640,18640,18640,0
20231121,133000,226032960,18640,18640,18640,18640,0
20231121,132900,226032960,18640,18640,18640,18640,39
20231121,132800,225306000,18640,18640,18640,18640,0
20231121,132700,225306000,18640,18640,18640,18640,0
20231121,132600,225306000,18640,18640,18640,18640,0
20231121,132500,225306000,18640,18640,18640,18640,6
20231121,132400,225194160,18650,18650,18650,18650,43
20231121,132300,224392210,18650,18650,18650,18650,0
20231121,132200,224392210,18650,18650,18650,18650,0
20231121,132100,224392210,18650,18650,18650,18650,0
20231121,132000,224392210,18650,18650,18650,18650,0
20231121,131900,224392210,18650,18650,18650,18650,0
20231121,131800,224392210,18650,18650,18650,18650,0
20231121,131700,224392210,18650,18650,18650,18650,0
20231121,131600,224392210,18650,18650,18650,18650,0
20231121,131500,224392210,18650,18650,18650,18650,0
20231121,131400,224392210,18650,18650,18650,18650,10
20231121,131300,224205710,18660,18660,18660,18660,200
20231121,131200,220473710,18670,18670,18670,18670,131
20231121,131100,218027940,18680,18680,18680,18680,0
20231121,131000,218027940,18680,18680,18680,18680,0
20231121,130900,218027940,18680,18680,18680,18680,0
20231121,130800,218027940,18680,18680,18680,18680,0
20231121,130700,218027940,18680,18680,18680,18680,0
20231121,130600,218027940,18680,18680,18680,18680,62
20231121,130500,216869780,18680,18680,18680,18680,0
20231121,130400,216869780,18680,18680,18680,18680,0
20231121,130300,216869780,18680,18680,18680,18680,0
20231121,130200,216869780,18680,18680,18680,18680,50
20231121,130100,215935780,18670,18670,18670,18670,0
20231121,130000,215935780,18670,18670,18670,18670,0
20231121,125900,215935780,18670,18670,18670,18670,0
20231121,125800,215935780,18670,18670,18670,18670,0
20231121,125700,215935780,18670,18670,18670,18670,0
20231121,125600,215935780,18670,18670,18670,18670,0
20231121,125500,215935780,18670,18670,18670,18670,0
20231121,125400,215935780,18670,18670,18670,18670,0
20231121,125300,215935780,18670,18670,18670,18670,1
20231121,125200,215917110,18670,18670,18670,18670,0
20231121,125100,215917110,18670,18670,18670,18670,0
20231121,125000,215917110,18670,18670,18670,18670,0
20231121,124900,215917110,18670,18670,18670,18670,10
20231121,124800,215730410,18700,18700,18700,18700,0
20231121,124700,215730410,18700,18700,18700,18700,0
20231121,124600,215730410,18700,18700,18700,18700,0
20231121,124500,215730410,18700,18700,18700,18700,0
20231121,124400,215730410,18700,18700,18700,18700,21
20231121,124300,215337710,18700,18700,18700,18700,40
20231121,124200,214589710,18700,18700,18700,18700,0
20231121,124100,214589710,18700,18700,18700,18700,0
20231121,124000,214589710,18700,18700,18700,18700,0
20231121,123900,214589710,18700,18700,18700,18700,0
20231121,123800,214589710,18700,18700,18700,18700,0
20231121,123700,214589710,18700,18700,18700,18700,0
20231121,123600,214589710,18700,18700,18700,18700,39
20231121,123500,213860410,18670,18670,18670,18670,0
20231121,123400,213860410,18670,18680,18680,18670,10
20231121,123300,213673690,18700,18700,18700,18700,230
20231121,123200,209372690,18700,18700,18700,18700,369
20231121,123100,202472390,18700,18710,18710,18700,55
20231121,123000,201443840,18700,18700,18700,18700,0
20231121,122900,201443840,18700,18700,18700,18700,60
20231121,122800,200321840,18700,18710,18710,18700,157
20231121,122700,197384810,18720,18720,18720,18720,129
20231121,122600,194969930,18750,18750,18750,18750,0
20231121,122500,194969930,18750,18750,18750,18750,0
20231121,122400,194969930,18750,18750,18750,18750,0
20231121,122300,194969930,18750,18750,18750,18750,0
20231121,122200,194969930,18750,18750,18750,18750,43
20231121,122100,194163680,18750,18750,18750,18750,0
20231121,122000,194163680,18750,18750,18750,18750,1
20231121,121900,194144930,18750,18750,18750,18750,0
20231121,121800,194144930,18750,18750,18750,18750,2
20231121,121700,194107430,18750,18750,18750,18750,5
20231121,121600,194013680,18760,18760,18760,18760,0
20231121,121500,194013680,18760,18760,18760,18760,0
20231121,121400,194013680,18760,18760,18760,18760,46
20231121,121300,193150720,18750,18720,18750,18720,203
20231121,121200,189350260,18720,18720,18720,18720,0
20231121,121100,189350260,18720,18720,18720,18720,0
20231121,121000,189350260,18720,18720,18720,18720,100
20231121,120900,187478260,18720,18720,18720,18720,0
20231121,120800,187478260,18720,18720,18720,18720,0
20231121,120700,187478260,18720,18720,18720,18720,0
20231121,120600,187478260,18720,18720,18720,18720,0
20231121,120500,187478260,18720,18720,18720,18720,0
20231121,120400,187478260,18720,18720,18720,18720,0
20231121,120300,187478260,18720,18720,18720,18720,0
20231121,120200,187478260,18720,18720,18720,18720,0
20231121,120100,187478260,18720,18720,18720,18720,0
20231121,120000,187478260,18720,18720,18720,18720,0
20231121,115900,187478260,18720,18720,18720,18720,0
20231121,115800,187478260,18720,18720,18720,18720,0
20231121,115700,187478260,18720,18720,18720,18720,0
20231121,115600,187478260,18720,18720,18720,18720,7
20231121,115500,187347220,18720,18720,18720,18720,0
20231121,115400,187347220,18720,18720,18720,18720,0
20231121,115300,187347220,18720,18720,18720,18720,0
20231121,115200,187347220,18720,18720,18720,18720,26
20231121,115100,186860500,18720,18720,18720,18720,0
20231121,115000,186860500,18720,18720,18720,18720,0
20231121,114900,186860500,18720,18730,18730,18720,37
20231121,114800,186167830,18750,18750,18750,18750,123
20231121,114700,183861580,18760,18770,18770,18760,49
20231121,114600,182942200,18770,18780,18780,18770,94
20231121,114500,181177810,18840,18840,18840,18840,0
20231121,114400,181177810,18840,18840,18840,18840,0
20231121,114300,181177810,18840,18840,18840,18840,0
20231121,114200,181177810,18840,18840,18840,18840,0
20231121,114100,181177810,18840,18840,18840,18840,0
20231121,114000,181177810,18840,18840,18840,18840,0
20231121,113900,181177810,18840,18840,18840,18840,0
20231121,113800,181177810,18840,18840,18840,18840,0
20231121,113700,181177810,18840,18840,18840,18840,0
20231121,113600,181177810,18840,18840,18840,18840,0
20231121,113500,181177810,18840,18840,18840,18840,0
20231121,113400,181177810,18840,18840,18840,18840,0
20231121,113300,181177810,18840,18840,18840,18840,30
20231121,113200,180612610,18840,18840,18840,18840,0
20231121,113100,180612610,18840,18840,18840,18840,0
20231121,113000,180612610,18840,18840,18840,18840,0
20231121,112900,180612610,18840,18840,18840,18840,6
20231121,112800,180499570,18770,18770,18770,18770,0
20231121,112700,180499570,18770,18770,18770,18770,0
20231121,112600,180499570,18770,18770,18770,18770,0
20231121,112500,180499570,18770,18770,18770,18770,0
20231121,112400,180499570,18770,18770,18770,18770,0
20231121,112300,180499570,18770,18770,18770,18770,0
20231121,112200,180499570,18770,18770,18770,18770,0
20231121,112100,180499570,18770,18770,18770,18770,0
20231121,112000,180499570,18770,18780,18780,18770,427
20231121,111900,172484770,18800,18800,18800,18800,0
20231121,111800,172484770,18800,18800,18800,18800,0
20231121,111700,172484770,18800,18810,18810,18800,198
20231121,111600,168760900,18820,18820,18820,18820,0
20231121,111500,168760900,18820,18820,18820,18820,0
20231121,111400,168760900,18820,18820,18820,18820,0
20231121,111300,168760900,18820,18820,18820,18820,0
20231121,111200,168760900,18820,18820,18820,18820,0
20231121,111100,168760900,18820,18820,18820,18820,1
20231121,111000,168742080,18840,18840,18840,18840,0
20231121,110900,168742080,18840,18840,18840,18840,0
20231121,110800,168742080,18840,18840,18840,18840,0
20231121,110700,168742080,18840,18840,18840,18840,0
20231121,110600,168742080,18840,18840,18840,18840,0
20231121,110500,168742080,18840,18840,18840,18840,0
20231121,110400,168742080,18840,18840,18840,18840,0
20231121,110300,168742080,18840,18840,18840,18840,0
20231121,110200,168742080,18840,18840,18840,18840,3
20231121,110100,168685560,18850,18850,18850,18850,0
20231121,110000,168685560,18850,18850,18850,18850,0
20231121,105900,168685560,18850,18850,18850,18850,0
20231121,105800,168685560,18850,18850,18850,18850,0
20231121,105700,168685560,18850,18850,18850,18850,200
20231121,105600,164915560,18850,18850,18850,18850,20
20231121,105500,164538560,18850,18850,18850,18850,0
20231121,105400,164538560,18850,18850,18850,18850,0
20231121,105300,164538560,18850,18800,18850,18800,37
20231121,105200,163841910,18800,18800,18800,18800,4
20231121,105100,163766710,18790,18790,18790,18790,173
20231121,105000,160516040,18800,18800,18800,18800,10
20231121,104900,160328040,18790,18790,18850,18790,256
20231121,104800,155515090,18790,18790,18790,18790,8
20231121,104700,155364770,18790,18790,18790,18790,0
20231121,104600,155364770,18790,18800,18800,18790,306
20231121,104500,149612030,18800,18820,18820,18800,99
20231121,104400,147749860,18820,18830,18830,18820,112
20231121,104300,145640930,18850,18850,18850,18850,0
20231121,104200,145640930,18850,18850,18850,18850,0
20231121,104100,145640930,18850,18850,18850,18850,0
20231121,104000,145640930,18850,18850,18850,18850,1
20231121,103900,145622080,18850,18850,18850,18850,0
20231121,103800,145622080,18850,18850,18850,18850,0
20231121,103700,145622080,18850,18850,18850,18850,1
20231121,103600,145603230,18840,18840,18840,18840,0
20231121,103500,145603230,18840,18840,18840,18840,1
20231121,103400,145584390,18820,18820,18820,18820,3
20231121,103300,145527930,18800,18800,18800,18800,0
20231121,103200,145527930,18800,18800,18800,18800,1
20231121,103100,145509130,18800,18800,18800,18800,1
20231121,103000,145490330,18800,18790,18800,18790,43
20231121,102900,144682350,18760,18760,18760,18760,0
20231121,102800,144682350,18760,18760,18760,18760,3
20231121,102700,144626070,18760,18760,18760,18760,4
20231121,102600,144551030,18770,18780,18780,18770,81
20231121,102500,143030120,18780,18780,18790,18780,36
20231121,102400,142354030,18780,18790,18790,18780,102
20231121,102300,140437760,18790,18790,18790,18790,6
20231121,102200,140325020,18790,18790,18790,18790,179
20231121,102100,136961610,18790,18790,18790,18790,1
20231121,102000,136942820,18830,18830,18830,18830,0
20231121,101900,136942820,18830,18790,18830,18790,36
20231121,101800,136265270,18780,18790,18790,18780,68
20231121,101700,134987580,18810,18790,18810,18790,18
20231121,101600,134649100,18780,18790,18790,18780,98
20231121,101500,132807740,18780,18790,18790,18780,31
20231121,101400,132225260,18810,18800,18810,18800,46
20231121,101300,131360370,18830,18830,18830,18830,0
20231121,101200,131360370,18830,18830,18830,18830,5
20231121,101100,131266220,18850,18850,18850,18850,41
20231121,101000,130493370,18880,18880,18880,18880,0
20231121,100900,130493370,18880,18880,18880,18880,0
20231121,100800,130493370,18880,18890,18900,18880,15
20231121,100700,130210060,18860,18880,18880,18860,208
20231121,100600,126284320,18880,18900,18900,18880,61
20231121,100500,125132280,18880,18880,18880,18880,0
20231121,100400,125132280,18880,18880,18880,18880,2
20231121,100300,125094520,18910,18910,18910,18880,35
20231121,100200,124432850,18900,18970,18970,18900,36
20231121,100100,123750950,18970,18970,18970,18970,0
20231121,100000,123750950,18970,18970,18970,18970,7
20231121,095900,123618160,18960,18960,18960,18960,0
20231121,095800,123618160,18960,18960,18960,18960,0
20231121,095700,123618160,18960,18970,18970,18960,20
20231121,095600,123238860,18970,18970,18970,18970,0
20231121,095500,123238860,18970,18970,18970,18970,228
20231121,095400,118913700,19000,19000,19000,19000,20
20231121,095300,118533700,19000,18980,19000,18980,370
20231121,095200,111503900,18990,18970,18990,18970,297
20231121,095100,105868700,18970,18970,18970,18970,0
20231121,095000,105868700,18970,18970,18970,18970,16
20231121,094900,105565180,18970,18950,18970,18950,108
20231121,094800,103516680,18960,18920,18960,18920,304
20231121,094700,97760360,18910,18910,18920,18910,82
20231121,094600,96209640,18910,18850,18910,18850,218
20231121,094500,92096590,18850,18850,18850,18850,0
20231121,094400,92096590,18850,18870,18870,18850,61
20231121,094300,90946520,18870,18870,18870,18870,0
20231121,094200,90946520,18870,18870,18870,18870,5
20231121,094100,90852170,18900,18880,18900,18880,28
20231121,094000,90323510,18920,18920,18920,18920,10
20231121,093900,90134310,18920,18900,18920,18900,21
20231121,093800,89737160,18870,18860,18870,18860,116
20231121,093700,87548310,18790,18790,18790,18790,16
20231121,093600,87247670,18780,18780,18780,18780,8
20231121,093500,87097430,18740,18770,18770,18740,200
20231121,093400,83346890,18750,18750,18760,18750,80
20231121,093300,81846870,18750,18750,18760,18750,26
20231121,093200,81359280,18740,18740,18740,18740,0
20231121,093100,81359280,18740,18800,18810,18720,200
20231121,093000,77606240,18790,18790,18790,18790,10
20231121,092900,77418340,18790,18790,18790,18790,51
20231121,092800,76460050,18790,18790,18790,18790,10
20231121,092700,76272150,18860,18860,18860,18860,0
20231121,092600,76272150,18860,18790,18860,18790,116
20231121,092500,74085510,18860,18860,18860,18860,85
20231121,092400,72482410,18860,18860,18860,18860,100
20231121,092300,70596410,18860,18870,18870,18860,105
20231121,092200,68615990,18870,18860,18870,18860,481
20231121,092100,59543450,18860,18860,18860,18860,98
20231121,092000,57695170,18860,18870,18880,18860,290
20231121,091900,52223010,18870,18900,18900,18820,299
20231121,091800,46582830,18820,18820,18820,18820,1
20231121,091700,46564010,18800,18770,18800,18760,10
20231121,091600,46376150,18760,18760,18760,18760,0
20231121,091500,46376150,18760,18760,18760,18760,18
20231121,091400,46038470,18750,18850,18850,18750,181
20231121,091300,42643090,18840,18880,18880,18840,50
20231121,091200,41700470,18980,18900,18980,18900,186
20231121,091100,38180440,18880,18740,18880,18740,166
20231121,091000,35051390,18740,18740,18740,18740,500
20231121,090900,25681390,18740,18740,18740,18740,100
20231121,090800,23807390,18730,18730,18730,18730,70
20231121,090700,22496290,18730,18730,18730,18730,220
20231121,090600,18375690,18720,18800,18800,18720,102
20231121,090500,16464730,18910,18790,18910,18790,50
20231121,090400,15520340,18780,18780,18780,18780,547
20231121,090300,5247680,18690,18690,18690,18690,0
20231121,090200,5247680,18690,18680,18690,18680,188
20231121,090100,1735660,18570,18570,18570,18570,10
20231121,090000,1549960,18680,18560,18680,18560,83