KissMeData/318000/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,204500,946186190,8330,8330,8330,8330,1174
20231121,204400,946186190,8330,8330,8330,8330,0
20231121,204300,946186190,8330,8330,8330,8330,0
20231121,204200,946186190,8330,8330,8330,8330,0
20231121,204100,946186190,8330,8330,8330,8330,0
20231121,204000,946186190,8330,8330,8330,8330,0
20231121,203900,946186190,8330,8330,8330,8330,0
20231121,203800,946186190,8330,8330,8330,8330,0
20231121,203700,946186190,8330,8330,8330,8330,0
20231121,203600,946186190,8330,8330,8330,8330,0
20231121,203500,946186190,8330,8330,8330,8330,0
20231121,203400,946186190,8330,8330,8330,8330,0
20231121,203300,946186190,8330,8330,8330,8330,0
20231121,203200,946186190,8330,8330,8330,8330,0
20231121,203100,946186190,8330,8330,8330,8330,0
20231121,203000,946186190,8330,8330,8330,8330,0
20231121,202900,946186190,8330,8330,8330,8330,0
20231121,202800,946186190,8330,8330,8330,8330,0
20231121,202700,946186190,8330,8330,8330,8330,0
20231121,202600,946186190,8330,8330,8330,8330,0
20231121,202500,946186190,8330,8330,8330,8330,0
20231121,202400,946186190,8330,8330,8330,8330,0
20231121,202300,946186190,8330,8330,8330,8330,0
20231121,202200,946186190,8330,8330,8330,8330,0
20231121,202100,946186190,8330,8330,8330,8330,0
20231121,202000,946186190,8330,8330,8330,8330,0
20231121,201900,946186190,8330,8330,8330,8330,0
20231121,201800,946186190,8330,8330,8330,8330,0
20231121,201700,946186190,8330,8330,8330,8330,0
20231121,201600,946186190,8330,8330,8330,8330,0
20231121,201500,946186190,8330,8330,8330,8330,1174
20231121,201400,946186190,8330,8330,8330,8330,0
20231121,201300,946186190,8330,8330,8330,8330,0
20231121,201200,946186190,8330,8330,8330,8330,0
20231121,201100,946186190,8330,8330,8330,8330,0
20231121,201000,946186190,8330,8330,8330,8330,0
20231121,200900,946186190,8330,8330,8330,8330,0
20231121,200800,946186190,8330,8330,8330,8330,0
20231121,200700,946186190,8330,8330,8330,8330,0
20231121,200600,946186190,8330,8330,8330,8330,0
20231121,200500,946186190,8330,8330,8330,8330,0
20231121,200400,946186190,8330,8330,8330,8330,0
20231121,200300,946186190,8330,8330,8330,8330,0
20231121,200200,946186190,8330,8330,8330,8330,0
20231121,200100,946186190,8330,8330,8330,8330,0
20231121,200000,946186190,8330,8330,8330,8330,0
20231121,195900,946186190,8330,8330,8330,8330,0
20231121,195800,946186190,8330,8330,8330,8330,0
20231121,195700,946186190,8330,8330,8330,8330,0
20231121,195600,946186190,8330,8330,8330,8330,0
20231121,195500,946186190,8330,8330,8330,8330,0
20231121,195400,946186190,8330,8330,8330,8330,0
20231121,195300,946186190,8330,8330,8330,8330,0
20231121,195200,946186190,8330,8330,8330,8330,0
20231121,195100,946186190,8330,8330,8330,8330,0
20231121,195000,946186190,8330,8330,8330,8330,0
20231121,194900,946186190,8330,8330,8330,8330,0
20231121,194800,946186190,8330,8330,8330,8330,0
20231121,194700,946186190,8330,8330,8330,8330,0
20231121,194600,946186190,8330,8330,8330,8330,0
20231121,194500,946186190,8330,8330,8330,8330,1174
20231121,194400,946186190,8330,8330,8330,8330,0
20231121,194300,946186190,8330,8330,8330,8330,0
20231121,194200,946186190,8330,8330,8330,8330,0
20231121,194100,946186190,8330,8330,8330,8330,0
20231121,194000,946186190,8330,8330,8330,8330,0
20231121,193900,946186190,8330,8330,8330,8330,0
20231121,193800,946186190,8330,8330,8330,8330,0
20231121,193700,946186190,8330,8330,8330,8330,0
20231121,193600,946186190,8330,8330,8330,8330,0
20231121,193500,946186190,8330,8330,8330,8330,0
20231121,193400,946186190,8330,8330,8330,8330,0
20231121,193300,946186190,8330,8330,8330,8330,0
20231121,193200,946186190,8330,8330,8330,8330,0
20231121,193100,946186190,8330,8330,8330,8330,0
20231121,193000,946186190,8330,8330,8330,8330,0
20231121,192900,946186190,8330,8330,8330,8330,0
20231121,192800,946186190,8330,8330,8330,8330,0
20231121,192700,946186190,8330,8330,8330,8330,0
20231121,192600,946186190,8330,8330,8330,8330,0
20231121,192500,946186190,8330,8330,8330,8330,0
20231121,192400,946186190,8330,8330,8330,8330,0
20231121,192300,946186190,8330,8330,8330,8330,0
20231121,192200,946186190,8330,8330,8330,8330,0
20231121,192100,946186190,8330,8330,8330,8330,0
20231121,192000,946186190,8330,8330,8330,8330,0
20231121,191900,946186190,8330,8330,8330,8330,0
20231121,191800,946186190,8330,8330,8330,8330,0
20231121,191700,946186190,8330,8330,8330,8330,0
20231121,191600,946186190,8330,8330,8330,8330,0
20231121,191500,946186190,8330,8330,8330,8330,1174
20231121,191400,946186190,8330,8330,8330,8330,0
20231121,191300,946186190,8330,8330,8330,8330,0
20231121,191200,946186190,8330,8330,8330,8330,0
20231121,191100,946186190,8330,8330,8330,8330,0
20231121,191000,946186190,8330,8330,8330,8330,0
20231121,190900,946186190,8330,8330,8330,8330,0
20231121,190800,946186190,8330,8330,8330,8330,0
20231121,190700,946186190,8330,8330,8330,8330,0
20231121,190600,946186190,8330,8330,8330,8330,0
20231121,190500,946186190,8330,8330,8330,8330,0
20231121,190400,946186190,8330,8330,8330,8330,0
20231121,190300,946186190,8330,8330,8330,8330,0
20231121,190200,946186190,8330,8330,8330,8330,0
20231121,190100,946186190,8330,8330,8330,8330,0
20231121,190000,946186190,8330,8330,8330,8330,0
20231121,185900,946186190,8330,8330,8330,8330,0
20231121,185800,946186190,8330,8330,8330,8330,0
20231121,185700,946186190,8330,8330,8330,8330,0
20231121,185600,946186190,8330,8330,8330,8330,0
20231121,185500,946186190,8330,8330,8330,8330,0
20231121,185400,946186190,8330,8330,8330,8330,0
20231121,185300,946186190,8330,8330,8330,8330,0
20231121,185200,946186190,8330,8330,8330,8330,0
20231121,185100,946186190,8330,8330,8330,8330,0
20231121,185000,946186190,8330,8330,8330,8330,0
20231121,184900,946186190,8330,8330,8330,8330,0
20231121,184800,946186190,8330,8330,8330,8330,0
20231121,184700,946186190,8330,8330,8330,8330,0
20231121,184600,946186190,8330,8330,8330,8330,0
20231121,184500,946186190,8330,8330,8330,8330,1174
20231121,184400,946186190,8330,8330,8330,8330,0
20231121,184300,946186190,8330,8330,8330,8330,0
20231121,184200,946186190,8330,8330,8330,8330,0
20231121,184100,946186190,8330,8330,8330,8330,0
20231121,184000,946186190,8330,8330,8330,8330,0
20231121,183900,946186190,8330,8330,8330,8330,0
20231121,183800,946186190,8330,8330,8330,8330,0
20231121,183700,946186190,8330,8330,8330,8330,0
20231121,183600,946186190,8330,8330,8330,8330,0
20231121,183500,946186190,8330,8330,8330,8330,0
20231121,183400,946186190,8330,8330,8330,8330,0
20231121,183300,946186190,8330,8330,8330,8330,0
20231121,183200,946186190,8330,8330,8330,8330,0
20231121,183100,946186190,8330,8330,8330,8330,0
20231121,183000,946186190,8330,8330,8330,8330,0
20231121,182900,946186190,8330,8330,8330,8330,0
20231121,182800,946186190,8330,8330,8330,8330,0
20231121,182700,946186190,8330,8330,8330,8330,0
20231121,182600,946186190,8330,8330,8330,8330,0
20231121,182500,946186190,8330,8330,8330,8330,0
20231121,182400,946186190,8330,8330,8330,8330,0
20231121,182300,946186190,8330,8330,8330,8330,0
20231121,182200,946186190,8330,8330,8330,8330,0
20231121,182100,946186190,8330,8330,8330,8330,0
20231121,182000,946186190,8330,8330,8330,8330,0
20231121,181900,946186190,8330,8330,8330,8330,0
20231121,181800,946186190,8330,8330,8330,8330,0
20231121,181700,946186190,8330,8330,8330,8330,0
20231121,181600,946186190,8330,8330,8330,8330,0
20231121,181500,946186190,8330,8330,8330,8330,1174
20231121,181400,946186190,8330,8330,8330,8330,0
20231121,181300,946186190,8330,8330,8330,8330,0
20231121,181200,946186190,8330,8330,8330,8330,0
20231121,181100,946186190,8330,8330,8330,8330,0
20231121,181000,946186190,8330,8330,8330,8330,0
20231121,180900,946186190,8330,8330,8330,8330,0
20231121,180800,946186190,8330,8330,8330,8330,0
20231121,180700,946186190,8330,8330,8330,8330,0
20231121,180600,946186190,8330,8330,8330,8330,0
20231121,180500,946186190,8330,8330,8330,8330,0
20231121,180400,946186190,8330,8330,8330,8330,0
20231121,180300,946186190,8330,8330,8330,8330,0
20231121,180200,946186190,8330,8330,8330,8330,0
20231121,180100,946186190,8330,8330,8330,8330,0
20231121,180000,946186190,8330,8330,8330,8330,0
20231121,175900,946186190,8330,8330,8330,8330,0
20231121,175800,946186190,8330,8330,8330,8330,0
20231121,175700,946186190,8330,8330,8330,8330,0
20231121,175600,946186190,8330,8330,8330,8330,0
20231121,175500,946186190,8330,8330,8330,8330,0
20231121,175400,946186190,8330,8330,8330,8330,0
20231121,175300,946186190,8330,8330,8330,8330,0
20231121,175200,946186190,8330,8330,8330,8330,0
20231121,175100,946186190,8330,8330,8330,8330,0
20231121,175000,946186190,8330,8330,8330,8330,0
20231121,174900,946186190,8330,8330,8330,8330,0
20231121,174800,946186190,8330,8330,8330,8330,0
20231121,174700,946186190,8330,8330,8330,8330,0
20231121,174600,946186190,8330,8330,8330,8330,0
20231121,174500,946186190,8330,8330,8330,8330,1174
20231121,174400,946186190,8330,8330,8330,8330,0
20231121,174300,946186190,8330,8330,8330,8330,0
20231121,174200,946186190,8330,8330,8330,8330,0
20231121,174100,946186190,8330,8330,8330,8330,0
20231121,174000,946186190,8330,8330,8330,8330,0
20231121,173900,946186190,8330,8330,8330,8330,0
20231121,173800,946186190,8330,8330,8330,8330,0
20231121,173700,946186190,8330,8330,8330,8330,0
20231121,173600,946186190,8330,8330,8330,8330,0
20231121,173500,946186190,8330,8330,8330,8330,0
20231121,173400,946186190,8330,8330,8330,8330,0
20231121,173300,946186190,8330,8330,8330,8330,0
20231121,173200,946186190,8330,8330,8330,8330,0
20231121,173100,946186190,8330,8330,8330,8330,0
20231121,173000,946186190,8330,8330,8330,8330,0
20231121,172900,946186190,8330,8330,8330,8330,0
20231121,172800,946186190,8330,8330,8330,8330,0
20231121,172700,946186190,8330,8330,8330,8330,0
20231121,172600,946186190,8330,8330,8330,8330,0
20231121,172500,946186190,8330,8330,8330,8330,0
20231121,172400,946186190,8330,8330,8330,8330,0
20231121,172300,946186190,8330,8330,8330,8330,0
20231121,172200,946186190,8330,8330,8330,8330,0
20231121,172100,946186190,8330,8330,8330,8330,0
20231121,172000,946186190,8330,8330,8330,8330,0
20231121,171900,946186190,8330,8330,8330,8330,0
20231121,171800,946186190,8330,8330,8330,8330,0
20231121,171700,946186190,8330,8330,8330,8330,0
20231121,171600,946186190,8330,8330,8330,8330,0
20231121,171500,946186190,8330,8330,8330,8330,1174
20231121,171400,946186190,8330,8330,8330,8330,0
20231121,171300,946186190,8330,8330,8330,8330,0
20231121,171200,946186190,8330,8330,8330,8330,0
20231121,171100,946186190,8330,8330,8330,8330,0
20231121,171000,946186190,8330,8330,8330,8330,0
20231121,170900,946186190,8330,8330,8330,8330,0
20231121,170800,946186190,8330,8330,8330,8330,0
20231121,170700,946186190,8330,8330,8330,8330,0
20231121,170600,946186190,8330,8330,8330,8330,0
20231121,170500,946186190,8330,8330,8330,8330,0
20231121,170400,946186190,8330,8330,8330,8330,0
20231121,170300,946186190,8330,8330,8330,8330,0
20231121,170200,946186190,8330,8330,8330,8330,0
20231121,170100,946186190,8330,8330,8330,8330,0
20231121,170000,946186190,8330,8330,8330,8330,0
20231121,165900,946186190,8330,8330,8330,8330,0
20231121,165800,946186190,8330,8330,8330,8330,0
20231121,165700,946186190,8330,8330,8330,8330,0
20231121,165600,946186190,8330,8330,8330,8330,0
20231121,165500,946186190,8330,8330,8330,8330,0
20231121,165400,946186190,8330,8330,8330,8330,0
20231121,165300,946186190,8330,8330,8330,8330,0
20231121,165200,946186190,8330,8330,8330,8330,0
20231121,165100,946186190,8330,8330,8330,8330,0
20231121,165000,946186190,8330,8330,8330,8330,0
20231121,164900,946186190,8330,8330,8330,8330,0
20231121,164800,946186190,8330,8330,8330,8330,0
20231121,164700,946186190,8330,8330,8330,8330,0
20231121,164600,946186190,8330,8330,8330,8330,0
20231121,164500,946186190,8330,8330,8330,8330,1174
20231121,164400,946186190,8330,8330,8330,8330,0
20231121,164300,946186190,8330,8330,8330,8330,0
20231121,164200,946186190,8330,8330,8330,8330,0
20231121,164100,946186190,8330,8330,8330,8330,0
20231121,164000,946186190,8330,8330,8330,8330,0
20231121,163900,946186190,8330,8330,8330,8330,0
20231121,163800,946186190,8330,8330,8330,8330,0
20231121,163700,946186190,8330,8330,8330,8330,0
20231121,163600,946186190,8330,8330,8330,8330,0
20231121,163500,946186190,8330,8330,8330,8330,0
20231121,163400,946186190,8330,8330,8330,8330,0
20231121,163300,946186190,8330,8330,8330,8330,0
20231121,163200,946186190,8330,8330,8330,8330,0
20231121,163100,946186190,8330,8330,8330,8330,0
20231121,163000,946186190,8330,8330,8330,8330,0
20231121,162900,946186190,8330,8330,8330,8330,0
20231121,162800,946186190,8330,8330,8330,8330,0
20231121,162700,946186190,8330,8330,8330,8330,0
20231121,162600,946186190,8330,8330,8330,8330,0
20231121,162500,946186190,8330,8330,8330,8330,0
20231121,162400,946186190,8330,8330,8330,8330,0
20231121,162300,946186190,8330,8330,8330,8330,0
20231121,162200,946186190,8330,8330,8330,8330,0
20231121,162100,946186190,8330,8330,8330,8330,0
20231121,162000,946186190,8330,8330,8330,8330,0
20231121,161900,946186190,8330,8330,8330,8330,0
20231121,161800,946186190,8330,8330,8330,8330,0
20231121,161700,946186190,8330,8330,8330,8330,0
20231121,161600,946186190,8330,8330,8330,8330,0
20231121,161500,946186190,8330,8330,8330,8330,1174
20231121,161400,946186190,8330,8330,8330,8330,0
20231121,161300,946186190,8330,8330,8330,8330,0
20231121,161200,946186190,8330,8330,8330,8330,0
20231121,161100,946186190,8330,8330,8330,8330,0
20231121,161000,946186190,8330,8330,8330,8330,0
20231121,160900,946186190,8330,8330,8330,8330,0
20231121,160800,946186190,8330,8330,8330,8330,0
20231121,160700,946186190,8330,8330,8330,8330,0
20231121,160600,946186190,8330,8330,8330,8330,0
20231121,160500,946186190,8330,8330,8330,8330,0
20231121,160400,946186190,8330,8330,8330,8330,0
20231121,160300,946186190,8330,8330,8330,8330,0
20231121,160200,946186190,8330,8330,8330,8330,0
20231121,160100,946186190,8330,8330,8330,8330,0
20231121,160000,946186190,8330,8330,8330,8330,0
20231121,155900,946186190,8330,8330,8330,8330,0
20231121,155800,946186190,8330,8330,8330,8330,0
20231121,155700,946186190,8330,8330,8330,8330,0
20231121,155600,946186190,8330,8330,8330,8330,0
20231121,155500,946186190,8330,8330,8330,8330,0
20231121,155400,946186190,8330,8330,8330,8330,0
20231121,155300,946186190,8330,8330,8330,8330,0
20231121,155200,946186190,8330,8330,8330,8330,0
20231121,155100,946186190,8330,8330,8330,8330,0
20231121,155000,946186190,8330,8330,8330,8330,0
20231121,154900,946186190,8330,8330,8330,8330,0
20231121,154800,946186190,8330,8330,8330,8330,0
20231121,154700,946186190,8330,8330,8330,8330,0
20231121,154600,946186190,8330,8330,8330,8330,0
20231121,154500,946186190,8330,8330,8330,8330,1174
20231121,154400,946186190,8330,8330,8330,8330,0
20231121,154300,946186190,8330,8330,8330,8330,0
20231121,154200,946186190,8330,8330,8330,8330,0
20231121,154100,946186190,8330,8330,8330,8330,0
20231121,154000,946186190,8330,8330,8330,8330,0
20231121,153900,946186190,8330,8330,8330,8330,0
20231121,153800,946186190,8330,8330,8330,8330,0
20231121,153700,946186190,8330,8330,8330,8330,0
20231121,153600,946186190,8330,8330,8330,8330,0
20231121,153500,946186190,8330,8330,8330,8330,0
20231121,153400,946186190,8330,8330,8330,8330,0
20231121,153300,946186190,8330,8330,8330,8330,0
20231121,153200,946186190,8330,8330,8330,8330,0
20231121,153100,946186190,8330,8330,8330,8330,0
20231121,153000,946186190,8330,8330,8330,8330,1174
20231121,152900,936406770,8300,8300,8300,8300,0
20231121,152800,936406770,8300,8300,8300,8300,0
20231121,152700,936406770,8300,8300,8300,8300,0
20231121,152600,936406770,8300,8300,8300,8300,0
20231121,152500,936406770,8300,8300,8300,8300,0
20231121,152400,936406770,8300,8300,8300,8300,0
20231121,152300,936406770,8300,8300,8300,8300,0
20231121,152200,936406770,8300,8300,8300,8300,0
20231121,152100,936406770,8300,8300,8300,8300,0
20231121,152000,936406770,8300,8300,8300,8300,0
20231121,151900,936406770,8300,8300,8300,8300,0
20231121,151800,936406770,8300,8300,8300,8300,5
20231121,151700,936365270,8310,8300,8310,8300,55
20231121,151600,935908470,8300,8300,8300,8300,544
20231121,151500,931393270,8300,8300,8300,8290,192
20231121,151400,929799790,8300,8300,8300,8300,126
20231121,151300,928753990,8300,8300,8300,8300,1
20231121,151200,928745690,8300,8300,8300,8300,1
20231121,151100,928737390,8300,8300,8300,8300,15
20231121,151000,928612890,8300,8300,8300,8300,22
20231121,150900,928430290,8310,8310,8310,8300,620
20231121,150800,923282620,8300,8300,8300,8300,0
20231121,150700,923282620,8300,8300,8300,8300,2
20231121,150600,923266020,8300,8300,8300,8300,38
20231121,150500,922950620,8300,8300,8300,8300,37
20231121,150400,922643520,8300,8300,8300,8300,1000
20231121,150300,914343520,8310,8310,8310,8310,1
20231121,150200,914335210,8300,8300,8300,8300,54
20231121,150100,913887010,8300,8300,8300,8300,0
20231121,150000,913887010,8300,8320,8320,8300,30
20231121,145900,913637610,8320,8320,8320,8320,5
20231121,145800,913596010,8310,8300,8310,8300,51
20231121,145700,913172690,8300,8300,8300,8300,500
20231121,145600,909022690,8310,8310,8310,8310,0
20231121,145500,909022690,8310,8320,8320,8310,200
20231121,145400,907360180,8330,8330,8330,8330,0
20231121,145300,907360180,8330,8330,8330,8330,22
20231121,145200,907176920,8320,8320,8320,8320,69
20231121,145100,906602840,8330,8330,8330,8330,0
20231121,145000,906602840,8330,8310,8330,8310,3
20231121,144900,906577880,8310,8300,8310,8300,1477
20231121,144800,894318530,8300,8300,8300,8300,0
20231121,144700,894318530,8300,8300,8300,8300,484
20231121,144600,890301330,8300,8300,8300,8300,12
20231121,144500,890201730,8310,8290,8310,8290,477
20231121,144400,886244980,8290,8290,8290,8290,1
20231121,144300,886236690,8290,8300,8300,8280,3313
20231121,144200,858787000,8300,8310,8310,8300,2973
20231121,144100,834098510,8320,8340,8340,8320,1161
20231121,144000,824426670,8340,8340,8340,8340,2
20231121,143900,824409990,8340,8340,8340,8340,1
20231121,143800,824401650,8330,8330,8330,8330,21
20231121,143700,824226720,8330,8330,8330,8330,0
20231121,143600,824226720,8330,8330,8330,8330,38
20231121,143500,823910180,8330,8330,8330,8330,54
20231121,143400,823460360,8340,8320,8340,8320,251
20231121,143300,821369930,8310,8290,8310,8290,1079
20231121,143200,812413440,8310,8310,8310,8290,297
20231121,143100,809947810,8310,8310,8310,8310,1
20231121,143000,809939500,8310,8310,8310,8310,0
20231121,142900,809939500,8310,8320,8320,8300,512
20231121,142800,805687940,8290,8290,8290,8290,0
20231121,142700,805687940,8290,8340,8340,8290,131
20231121,142600,804598940,8330,8340,8340,8300,1571
20231121,142500,791552060,8330,8330,8330,8330,23
20231121,142400,791360470,8330,8330,8330,8330,0
20231121,142300,791360470,8330,8310,8330,8310,11
20231121,142200,791269040,8310,8310,8310,8310,0
20231121,142100,791269040,8310,8330,8330,8310,636
20231121,142000,785982380,8310,8320,8320,8310,763
20231121,141900,779641490,8320,8310,8320,8300,898
20231121,141800,772181100,8320,8320,8320,8320,482
20231121,141700,768170860,8300,8320,8320,8300,4312
20231121,141600,732352260,8320,8320,8320,8320,1
20231121,141500,732343940,8330,8340,8340,8330,32
20231121,141400,732077260,8330,8330,8330,8330,40
20231121,141300,731744060,8320,8320,8320,8320,30
20231121,141200,731494460,8330,8330,8330,8330,706
20231121,141100,725613480,8330,8330,8330,8330,1
20231121,141000,725605150,8330,8330,8330,8330,0
20231121,140900,725605150,8330,8330,8330,8330,383
20231121,140800,722414760,8330,8330,8330,8330,23
20231121,140700,722223170,8330,8330,8330,8330,0
20231121,140600,722223170,8330,8330,8330,8330,91
20231121,140500,721465140,8330,8330,8330,8330,0
20231121,140400,721465140,8330,8330,8330,8330,130
20231121,140300,720382240,8330,8330,8330,8330,0
20231121,140200,720382240,8330,8330,8330,8330,0
20231121,140100,720382240,8330,8330,8330,8330,2
20231121,140000,720365580,8340,8340,8340,8340,51
20231121,135900,719940240,8330,8330,8330,8330,0
20231121,135800,719940240,8330,8330,8330,8330,239
20231121,135700,717949370,8310,8330,8330,8310,399
20231121,135600,714627690,8300,8360,8360,8300,5949
20231121,135500,665101860,8370,8370,8370,8370,3
20231121,135400,665076750,8370,8370,8370,8370,1
20231121,135300,665068380,8350,8350,8350,8350,0
20231121,135200,665068380,8350,8360,8360,8350,673
20231121,135100,659448640,8350,8370,8370,8350,259
20231121,135000,657282750,8360,8360,8360,8360,0
20231121,134900,657282750,8360,8360,8360,8360,0
20231121,134800,657282750,8360,8360,8360,8360,0
20231121,134700,657282750,8360,8360,8360,8360,0
20231121,134600,657282750,8360,8400,8400,8360,743
20231121,134500,651067690,8400,8400,8400,8400,0
20231121,134400,651067690,8400,8400,8400,8400,0
20231121,134300,651067690,8400,8400,8400,8400,0
20231121,134200,651067690,8400,8400,8400,8400,0
20231121,134100,651067690,8400,8400,8400,8400,0
20231121,134000,651067690,8400,8400,8400,8400,0
20231121,133900,651067690,8400,8400,8400,8400,0
20231121,133800,651067690,8400,8370,8400,8370,223
20231121,133700,649194640,8390,8370,8400,8360,439
20231121,133600,645511700,8360,8380,8380,8360,650
20231121,133500,640071090,8380,8400,8400,8380,412
20231121,133400,636614840,8430,8430,8430,8430,0
20231121,133300,636614840,8430,8430,8430,8430,5
20231121,133200,636572690,8430,8430,8430,8430,0
20231121,133100,636572690,8430,8400,8430,8400,71
20231121,133000,635974400,8400,8400,8400,8400,0
20231121,132900,635974400,8400,8400,8400,8400,0
20231121,132800,635974400,8400,8400,8400,8400,0
20231121,132700,635974400,8400,8400,8400,8400,26
20231121,132600,635756000,8400,8400,8400,8400,0
20231121,132500,635756000,8400,8400,8400,8400,0
20231121,132400,635756000,8400,8400,8400,8400,3
20231121,132300,635730800,8400,8400,8400,8400,12
20231121,132200,635630000,8410,8410,8410,8410,19
20231121,132100,635470210,8410,8410,8410,8410,1019
20231121,132000,626900420,8410,8410,8410,8410,0
20231121,131900,626900420,8410,8410,8410,8410,0
20231121,131800,626900420,8410,8410,8410,8410,0
20231121,131700,626900420,8410,8410,8410,8410,0
20231121,131600,626900420,8410,8410,8410,8410,0
20231121,131500,626900420,8410,8410,8410,8410,16
20231121,131400,626765860,8420,8420,8420,8420,0
20231121,131300,626765860,8420,8420,8420,8420,0
20231121,131200,626765860,8420,8420,8420,8420,0
20231121,131100,626765860,8420,8420,8420,8420,0
20231121,131000,626765860,8420,8400,8420,8400,146
20231121,130900,625538880,8420,8400,8420,8400,151
20231121,130800,624270460,8420,8420,8420,8420,0
20231121,130700,624270460,8420,8420,8420,8420,1
20231121,130600,624262040,8400,8400,8400,8400,0
20231121,130500,624262040,8400,8400,8400,8400,126
20231121,130400,623203640,8400,8400,8420,8400,106
20231121,130300,622313220,8420,8400,8420,8400,4
20231121,130200,622279600,8420,8410,8420,8410,11
20231121,130100,622187080,8420,8420,8420,8420,7
20231121,130000,622128140,8420,8420,8420,8400,371
20231121,125900,619010320,8430,8430,8430,8430,0
20231121,125800,619010320,8430,8430,8430,8430,0
20231121,125700,619010320,8430,8430,8430,8430,21
20231121,125600,618833290,8430,8430,8430,8430,0
20231121,125500,618833290,8430,8430,8430,8430,0
20231121,125400,618833290,8430,8430,8430,8430,0
20231121,125300,618833290,8430,8440,8440,8430,25
20231121,125200,618622480,8440,8440,8440,8440,0
20231121,125100,618622480,8440,8440,8440,8440,1
20231121,125000,618614040,8450,8450,8450,8450,201
20231121,124900,616915590,8460,8460,8460,8420,7
20231121,124800,616856450,8430,8430,8430,8430,18
20231121,124700,616704710,8430,8460,8460,8430,49
20231121,124600,616291520,8430,8460,8460,8430,144
20231121,124500,615073580,8460,8430,8460,8400,1157
20231121,124400,605328880,8430,8430,8430,8430,0
20231121,124300,605328880,8430,8400,8430,8400,838
20231121,124200,598273530,8410,8410,8410,8410,0
20231121,124100,598273530,8410,8410,8410,8410,12
20231121,124000,598172610,8410,8410,8410,8410,1
20231121,123900,598164200,8380,8380,8380,8380,0
20231121,123800,598164200,8380,8400,8400,8380,485
20231121,123700,594095020,8410,8410,8410,8410,0
20231121,123600,594095020,8410,8410,8410,8410,0
20231121,123500,594095020,8410,8410,8410,8410,0
20231121,123400,594095020,8410,8410,8410,8410,27
20231121,123300,593867950,8410,8400,8410,8400,142
20231121,123200,592673880,8400,8400,8400,8400,0
20231121,123100,592673880,8400,8400,8400,8400,0
20231121,123000,592673880,8400,8400,8400,8400,0
20231121,122900,592673880,8400,8400,8400,8400,155
20231121,122800,591371880,8410,8410,8410,8410,0
20231121,122700,591371880,8410,8400,8410,8400,406
20231121,122600,587961450,8400,8410,8410,8400,15
20231121,122500,587835390,8410,8410,8410,8410,20
20231121,122400,587667190,8410,8410,8410,8410,1
20231121,122300,587658780,8410,8410,8410,8410,0
20231121,122200,587658780,8410,8410,8410,8410,0
20231121,122100,587658780,8410,8410,8410,8410,0
20231121,122000,587658780,8410,8410,8410,8410,0
20231121,121900,587658780,8410,8410,8410,8410,6
20231121,121800,587608320,8430,8430,8430,8430,0
20231121,121700,587608320,8430,8430,8430,8430,0
20231121,121600,587608320,8430,8430,8430,8430,8
20231121,121500,587540880,8440,8400,8440,8400,918
20231121,121400,579822790,8400,8400,8400,8400,0
20231121,121300,579822790,8400,8400,8400,8400,0
20231121,121200,579822790,8400,8400,8400,8400,0
20231121,121100,579822790,8400,8400,8400,8400,0
20231121,121000,579822790,8400,8400,8400,8400,0
20231121,120900,579822790,8400,8400,8400,8400,0
20231121,120800,579822790,8400,8400,8400,8400,0
20231121,120700,579822790,8400,8400,8400,8400,2
20231121,120600,579805990,8440,8440,8440,8440,0
20231121,120500,579805990,8440,8440,8440,8440,0
20231121,120400,579805990,8440,8440,8440,8440,0
20231121,120300,579805990,8440,8440,8440,8440,3
20231121,120200,579780670,8440,8440,8440,8440,0
20231121,120100,579780670,8440,8410,8440,8370,4687
20231121,120000,540454620,8410,8410,8410,8410,0
20231121,115900,540454620,8410,8410,8410,8410,70
20231121,115800,539865920,8430,8430,8430,8430,0
20231121,115700,539865920,8430,8400,8430,8400,661
20231121,115600,534304400,8390,8410,8410,8390,3000
20231121,115500,509123610,8430,8430,8430,8430,108
20231121,115400,508213170,8430,8430,8430,8430,41
20231121,115300,507867540,8430,8430,8430,8430,809
20231121,115200,501047670,8430,8430,8430,8430,0
20231121,115100,501047670,8430,8420,8430,8420,648
20231121,115000,495589100,8420,8420,8420,8420,20
20231121,114900,495420700,8420,8420,8420,8420,34
20231121,114800,495134420,8400,8400,8400,8400,470
20231121,114700,491186420,8400,8400,8400,8400,0
20231121,114600,491186420,8400,8420,8420,8400,150
20231121,114500,489924920,8420,8420,8420,8420,0
20231121,114400,489924920,8420,8420,8420,8420,0
20231121,114300,489924920,8420,8420,8420,8420,11
20231121,114200,489832300,8420,8420,8420,8420,86
20231121,114100,489108180,8420,8420,8420,8420,1
20231121,114000,489099760,8420,8420,8420,8420,5
20231121,113900,489057660,8420,8420,8420,8420,0
20231121,113800,489057660,8420,8420,8420,8420,0
20231121,113700,489057660,8420,8420,8420,8420,58
20231121,113600,488569300,8420,8420,8420,8420,498
20231121,113500,484376140,8420,8420,8420,8420,0
20231121,113400,484376140,8420,8420,8420,8420,0
20231121,113300,484376140,8420,8420,8420,8420,144
20231121,113200,483163660,8430,8430,8430,8430,0
20231121,113100,483163660,8430,8430,8430,8430,0
20231121,113000,483163660,8430,8430,8430,8430,1
20231121,112900,483155230,8430,8430,8430,8430,0
20231121,112800,483155230,8430,8430,8430,8430,1
20231121,112700,483146800,8430,8400,8430,8400,1505
20231121,112600,470478060,8410,8410,8410,8410,2
20231121,112500,470461240,8410,8410,8410,8410,0
20231121,112400,470461240,8410,8410,8410,8410,84
20231121,112300,469754800,8390,8390,8390,8390,1
20231121,112200,469746410,8390,8390,8390,8390,30
20231121,112100,469494710,8390,8390,8390,8390,0
20231121,112000,469494710,8390,8390,8390,8390,0
20231121,111900,469494710,8390,8390,8390,8390,0
20231121,111800,469494710,8390,8390,8390,8390,238
20231121,111700,467497890,8390,8410,8410,8390,560
20231121,111600,462792660,8430,8430,8430,8430,0
20231121,111500,462792660,8430,8410,8430,8410,75
20231121,111400,462161650,8430,8410,8430,8410,61
20231121,111300,461648420,8410,8410,8410,8410,25
20231121,111200,461438170,8410,8410,8410,8410,0
20231121,111100,461438170,8410,8410,8410,8410,20
20231121,111000,461269970,8410,8410,8410,8410,90
20231121,110900,460513070,8420,8420,8420,8420,184
20231121,110800,458963790,8420,8420,8420,8420,2
20231121,110700,458946950,8440,8430,8440,8430,136
20231121,110600,457800410,8430,8430,8430,8430,31
20231121,110500,457539080,8440,8420,8440,8420,56
20231121,110400,457067540,8420,8420,8420,8420,0
20231121,110300,457067540,8420,8420,8430,8410,2341
20231121,110200,437356480,8430,8430,8430,8430,0
20231121,110100,437356480,8430,8450,8450,8430,189
20231121,110000,435763170,8440,8440,8440,8440,17
20231121,105900,435619690,8450,8450,8450,8450,83
20231121,105800,434918340,8450,8450,8450,8450,449
20231121,105700,431124290,8450,8450,8450,8440,348
20231121,105600,428183730,8440,8440,8440,8440,324
20231121,105500,425449170,8440,8440,8440,8440,596
20231121,105400,420418930,8440,8440,8440,8440,239
20231121,105300,418401770,8440,8440,8440,8440,0
20231121,105200,418401770,8440,8440,8440,8440,0
20231121,105100,418401770,8440,8430,8440,8430,31
20231121,105000,418140430,8410,8420,8420,8410,55
20231121,104900,417677760,8420,8420,8420,8420,0
20231121,104800,417677760,8420,8420,8420,8420,29
20231121,104700,417433580,8440,8440,8440,8440,0
20231121,104600,417433580,8440,8420,8440,8420,316
20231121,104500,414766840,8410,8410,8410,8410,121
20231121,104400,413749230,8410,8420,8420,8410,386
20231121,104300,410502870,8420,8420,8420,8420,9
20231121,104200,410427090,8410,8410,8410,8410,1
20231121,104100,410418680,8410,8410,8410,8410,2
20231121,104000,410401860,8410,8410,8420,8410,38
20231121,103900,410082270,8410,8410,8410,8410,20
20231121,103800,409914070,8410,8410,8410,8410,10
20231121,103700,409829970,8420,8420,8420,8420,0
20231121,103600,409829970,8420,8420,8420,8420,272
20231121,103500,407539730,8440,8440,8440,8440,5
20231121,103400,407497530,8420,8420,8420,8420,0
20231121,103300,407497530,8420,8420,8420,8420,20
20231121,103200,407329130,8420,8420,8420,8420,101
20231121,103100,406478710,8420,8430,8430,8420,375
20231121,103000,403318460,8420,8420,8420,8420,0
20231121,102900,403318460,8420,8420,8420,8420,0
20231121,102800,403318460,8420,8420,8420,8420,15
20231121,102700,403192160,8430,8430,8430,8430,0
20231121,102600,403192160,8430,8430,8430,8430,207
20231121,102500,401447150,8430,8440,8440,8430,213
20231121,102400,399650770,8420,8420,8420,8420,1000
20231121,102300,391230770,8450,8440,8450,8420,177
20231121,102200,389735440,8440,8430,8440,8400,548
20231121,102100,385114220,8430,8430,8430,8430,214
20231121,102000,383310200,8440,8440,8440,8440,0
20231121,101900,383310200,8440,8440,8440,8440,0
20231121,101800,383310200,8440,8440,8440,8440,0
20231121,101700,383310200,8440,8390,8440,8390,687
20231121,101600,377527350,8400,8400,8400,8400,0
20231121,101500,377527350,8400,8430,8430,8400,86
20231121,101400,376804920,8400,8400,8400,8400,233
20231121,101300,374847720,8400,8410,8420,8400,1016
20231121,101200,366301320,8430,8430,8430,8430,118
20231121,101100,365306580,8440,8470,8470,8440,297
20231121,101000,362797870,8480,8480,8480,8470,657
20231121,100900,357228350,8480,8450,8490,8450,3102
20231121,100800,330960830,8440,8410,8440,8410,1925
20231121,100700,314739660,8410,8400,8420,8400,707
20231121,100600,308791580,8400,8400,8400,8400,0
20231121,100500,308791580,8400,8400,8410,8400,977
20231121,100400,300578860,8400,8390,8400,8390,428
20231121,100300,296987460,8400,8400,8400,8400,1
20231121,100200,296979060,8400,8400,8400,8400,0
20231121,100100,296979060,8400,8400,8400,8400,0
20231121,100000,296979060,8400,8390,8400,8390,166
20231121,095900,295586300,8370,8390,8390,8370,378
20231121,095800,292415080,8390,8390,8390,8390,40
20231121,095700,292079480,8390,8390,8390,8390,93
20231121,095600,291299210,8360,8380,8380,8360,115
20231121,095500,290335810,8380,8380,8380,8380,513
20231121,095400,286036870,8350,8380,8380,8350,352
20231121,095300,283090950,8380,8350,8380,8350,765
20231121,095200,276696810,8340,8300,8340,8300,268
20231121,095100,274464910,8310,8290,8310,8290,319
20231121,095000,271814510,8310,8320,8320,8300,1864
20231121,094900,256331410,8310,8330,8330,8310,683
20231121,094800,250648850,8330,8330,8330,8330,9
20231121,094700,250573880,8330,8330,8330,8330,13
20231121,094600,250465590,8320,8330,8330,8320,703
20231121,094500,244612600,8320,8320,8320,8320,2
20231121,094400,244595960,8320,8330,8330,8320,14
20231121,094300,244479450,8330,8330,8330,8330,6
20231121,094200,244429470,8320,8310,8330,8310,310
20231121,094100,241853260,8320,8330,8330,8320,535
20231121,094000,237401720,8330,8340,8340,8320,178
20231121,093900,235919000,8350,8340,8350,8340,139
20231121,093800,234759610,8340,8340,8350,8340,84
20231121,093700,234058750,8340,8350,8350,8340,103
20231121,093600,233199720,8340,8340,8340,8340,1
20231121,093500,233191380,8340,8340,8340,8340,75
20231121,093400,232565880,8340,8340,8340,8340,461
20231121,093300,228721140,8340,8370,8370,8340,606
20231121,093200,223663370,8370,8370,8380,8370,115
20231121,093100,222700810,8360,8360,8360,8360,169
20231121,093000,221287970,8340,8340,8340,8340,0
20231121,092900,221287970,8340,8310,8340,8310,196
20231121,092800,219654260,8340,8310,8340,8300,276
20231121,092700,217360200,8310,8310,8310,8310,185
20231121,092600,215822850,8310,8310,8310,8310,5
20231121,092500,215781300,8310,8310,8310,8310,23
20231121,092400,215590170,8290,8290,8300,8290,559
20231121,092300,210952370,8290,8290,8290,8280,905
20231121,092200,203454330,8300,8310,8310,8300,585
20231121,092100,198598820,8320,8330,8330,8320,894
20231121,092000,191152530,8330,8330,8340,8330,144
20231121,091900,189953000,8330,8340,8350,8330,491
20231121,091800,185858090,8340,8340,8340,8340,1
20231121,091700,185849750,8340,8340,8340,8340,0
20231121,091600,185849750,8340,8360,8360,8340,23
20231121,091500,185657890,8360,8350,8360,8350,688
20231121,091400,179906710,8350,8370,8370,8340,245
20231121,091300,177858640,8370,8370,8380,8370,370
20231121,091200,174761720,8360,8360,8360,8360,1
20231121,091100,174753360,8330,8310,8360,8310,930
20231121,091000,166987500,8300,8300,8300,8300,24
20231121,090900,166788300,8290,8290,8290,8290,5
20231121,090800,166746850,8290,8290,8290,8290,685
20231121,090700,161068200,8290,8310,8310,8290,1563
20231121,090600,148093010,8330,8350,8360,8330,3189
20231121,090500,121466930,8340,8350,8350,8340,194
20231121,090400,119848540,8350,8320,8350,8280,3572
20231121,090300,90177440,8300,8310,8330,8300,685
20231121,090200,84485580,8310,8350,8350,8310,1730
20231121,090100,70060510,8370,8280,8370,8280,759
20231121,090000,63740340,8290,8320,8320,8270,7517