KissMeData/383800/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,205700,220052110,7230,7230,7230,7230,1580
20231121,205600,220052110,7230,7230,7230,7230,0
20231121,205500,220052110,7230,7230,7230,7230,0
20231121,205400,220052110,7230,7230,7230,7230,0
20231121,205300,220052110,7230,7230,7230,7230,0
20231121,205200,220052110,7230,7230,7230,7230,0
20231121,205100,220052110,7230,7230,7230,7230,0
20231121,205000,220052110,7230,7230,7230,7230,0
20231121,204900,220052110,7230,7230,7230,7230,0
20231121,204800,220052110,7230,7230,7230,7230,0
20231121,204700,220052110,7230,7230,7230,7230,0
20231121,204600,220052110,7230,7230,7230,7230,0
20231121,204500,220052110,7230,7230,7230,7230,0
20231121,204400,220052110,7230,7230,7230,7230,0
20231121,204300,220052110,7230,7230,7230,7230,0
20231121,204200,220052110,7230,7230,7230,7230,0
20231121,204100,220052110,7230,7230,7230,7230,0
20231121,204000,220052110,7230,7230,7230,7230,0
20231121,203900,220052110,7230,7230,7230,7230,0
20231121,203800,220052110,7230,7230,7230,7230,0
20231121,203700,220052110,7230,7230,7230,7230,0
20231121,203600,220052110,7230,7230,7230,7230,0
20231121,203500,220052110,7230,7230,7230,7230,0
20231121,203400,220052110,7230,7230,7230,7230,0
20231121,203300,220052110,7230,7230,7230,7230,0
20231121,203200,220052110,7230,7230,7230,7230,0
20231121,203100,220052110,7230,7230,7230,7230,0
20231121,203000,220052110,7230,7230,7230,7230,0
20231121,202900,220052110,7230,7230,7230,7230,0
20231121,202800,220052110,7230,7230,7230,7230,0
20231121,202700,220052110,7230,7230,7230,7230,1580
20231121,202600,220052110,7230,7230,7230,7230,0
20231121,202500,220052110,7230,7230,7230,7230,0
20231121,202400,220052110,7230,7230,7230,7230,0
20231121,202300,220052110,7230,7230,7230,7230,0
20231121,202200,220052110,7230,7230,7230,7230,0
20231121,202100,220052110,7230,7230,7230,7230,0
20231121,202000,220052110,7230,7230,7230,7230,0
20231121,201900,220052110,7230,7230,7230,7230,0
20231121,201800,220052110,7230,7230,7230,7230,0
20231121,201700,220052110,7230,7230,7230,7230,0
20231121,201600,220052110,7230,7230,7230,7230,0
20231121,201500,220052110,7230,7230,7230,7230,0
20231121,201400,220052110,7230,7230,7230,7230,0
20231121,201300,220052110,7230,7230,7230,7230,0
20231121,201200,220052110,7230,7230,7230,7230,0
20231121,201100,220052110,7230,7230,7230,7230,0
20231121,201000,220052110,7230,7230,7230,7230,0
20231121,200900,220052110,7230,7230,7230,7230,0
20231121,200800,220052110,7230,7230,7230,7230,0
20231121,200700,220052110,7230,7230,7230,7230,0
20231121,200600,220052110,7230,7230,7230,7230,0
20231121,200500,220052110,7230,7230,7230,7230,0
20231121,200400,220052110,7230,7230,7230,7230,0
20231121,200300,220052110,7230,7230,7230,7230,0
20231121,200200,220052110,7230,7230,7230,7230,0
20231121,200100,220052110,7230,7230,7230,7230,0
20231121,200000,220052110,7230,7230,7230,7230,0
20231121,195900,220052110,7230,7230,7230,7230,0
20231121,195800,220052110,7230,7230,7230,7230,0
20231121,195700,220052110,7230,7230,7230,7230,1580
20231121,195600,220052110,7230,7230,7230,7230,0
20231121,195500,220052110,7230,7230,7230,7230,0
20231121,195400,220052110,7230,7230,7230,7230,0
20231121,195300,220052110,7230,7230,7230,7230,0
20231121,195200,220052110,7230,7230,7230,7230,0
20231121,195100,220052110,7230,7230,7230,7230,0
20231121,195000,220052110,7230,7230,7230,7230,0
20231121,194900,220052110,7230,7230,7230,7230,0
20231121,194800,220052110,7230,7230,7230,7230,0
20231121,194700,220052110,7230,7230,7230,7230,0
20231121,194600,220052110,7230,7230,7230,7230,0
20231121,194500,220052110,7230,7230,7230,7230,0
20231121,194400,220052110,7230,7230,7230,7230,0
20231121,194300,220052110,7230,7230,7230,7230,0
20231121,194200,220052110,7230,7230,7230,7230,0
20231121,194100,220052110,7230,7230,7230,7230,0
20231121,194000,220052110,7230,7230,7230,7230,0
20231121,193900,220052110,7230,7230,7230,7230,0
20231121,193800,220052110,7230,7230,7230,7230,0
20231121,193700,220052110,7230,7230,7230,7230,0
20231121,193600,220052110,7230,7230,7230,7230,0
20231121,193500,220052110,7230,7230,7230,7230,0
20231121,193400,220052110,7230,7230,7230,7230,0
20231121,193300,220052110,7230,7230,7230,7230,0
20231121,193200,220052110,7230,7230,7230,7230,0
20231121,193100,220052110,7230,7230,7230,7230,0
20231121,193000,220052110,7230,7230,7230,7230,0
20231121,192900,220052110,7230,7230,7230,7230,0
20231121,192800,220052110,7230,7230,7230,7230,0
20231121,192700,220052110,7230,7230,7230,7230,1580
20231121,192600,220052110,7230,7230,7230,7230,0
20231121,192500,220052110,7230,7230,7230,7230,0
20231121,192400,220052110,7230,7230,7230,7230,0
20231121,192300,220052110,7230,7230,7230,7230,0
20231121,192200,220052110,7230,7230,7230,7230,0
20231121,192100,220052110,7230,7230,7230,7230,0
20231121,192000,220052110,7230,7230,7230,7230,0
20231121,191900,220052110,7230,7230,7230,7230,0
20231121,191800,220052110,7230,7230,7230,7230,0
20231121,191700,220052110,7230,7230,7230,7230,0
20231121,191600,220052110,7230,7230,7230,7230,0
20231121,191500,220052110,7230,7230,7230,7230,0
20231121,191400,220052110,7230,7230,7230,7230,0
20231121,191300,220052110,7230,7230,7230,7230,0
20231121,191200,220052110,7230,7230,7230,7230,0
20231121,191100,220052110,7230,7230,7230,7230,0
20231121,191000,220052110,7230,7230,7230,7230,0
20231121,190900,220052110,7230,7230,7230,7230,0
20231121,190800,220052110,7230,7230,7230,7230,0
20231121,190700,220052110,7230,7230,7230,7230,0
20231121,190600,220052110,7230,7230,7230,7230,0
20231121,190500,220052110,7230,7230,7230,7230,0
20231121,190400,220052110,7230,7230,7230,7230,0
20231121,190300,220052110,7230,7230,7230,7230,0
20231121,190200,220052110,7230,7230,7230,7230,0
20231121,190100,220052110,7230,7230,7230,7230,0
20231121,190000,220052110,7230,7230,7230,7230,0
20231121,185900,220052110,7230,7230,7230,7230,0
20231121,185800,220052110,7230,7230,7230,7230,0
20231121,185700,220052110,7230,7230,7230,7230,1580
20231121,185600,220052110,7230,7230,7230,7230,0
20231121,185500,220052110,7230,7230,7230,7230,0
20231121,185400,220052110,7230,7230,7230,7230,0
20231121,185300,220052110,7230,7230,7230,7230,0
20231121,185200,220052110,7230,7230,7230,7230,0
20231121,185100,220052110,7230,7230,7230,7230,0
20231121,185000,220052110,7230,7230,7230,7230,0
20231121,184900,220052110,7230,7230,7230,7230,0
20231121,184800,220052110,7230,7230,7230,7230,0
20231121,184700,220052110,7230,7230,7230,7230,0
20231121,184600,220052110,7230,7230,7230,7230,0
20231121,184500,220052110,7230,7230,7230,7230,0
20231121,184400,220052110,7230,7230,7230,7230,0
20231121,184300,220052110,7230,7230,7230,7230,0
20231121,184200,220052110,7230,7230,7230,7230,0
20231121,184100,220052110,7230,7230,7230,7230,0
20231121,184000,220052110,7230,7230,7230,7230,0
20231121,183900,220052110,7230,7230,7230,7230,0
20231121,183800,220052110,7230,7230,7230,7230,0
20231121,183700,220052110,7230,7230,7230,7230,0
20231121,183600,220052110,7230,7230,7230,7230,0
20231121,183500,220052110,7230,7230,7230,7230,0
20231121,183400,220052110,7230,7230,7230,7230,0
20231121,183300,220052110,7230,7230,7230,7230,0
20231121,183200,220052110,7230,7230,7230,7230,0
20231121,183100,220052110,7230,7230,7230,7230,0
20231121,183000,220052110,7230,7230,7230,7230,0
20231121,182900,220052110,7230,7230,7230,7230,0
20231121,182800,220052110,7230,7230,7230,7230,0
20231121,182700,220052110,7230,7230,7230,7230,1580
20231121,182600,220052110,7230,7230,7230,7230,0
20231121,182500,220052110,7230,7230,7230,7230,0
20231121,182400,220052110,7230,7230,7230,7230,0
20231121,182300,220052110,7230,7230,7230,7230,0
20231121,182200,220052110,7230,7230,7230,7230,0
20231121,182100,220052110,7230,7230,7230,7230,0
20231121,182000,220052110,7230,7230,7230,7230,0
20231121,181900,220052110,7230,7230,7230,7230,0
20231121,181800,220052110,7230,7230,7230,7230,0
20231121,181700,220052110,7230,7230,7230,7230,0
20231121,181600,220052110,7230,7230,7230,7230,0
20231121,181500,220052110,7230,7230,7230,7230,0
20231121,181400,220052110,7230,7230,7230,7230,0
20231121,181300,220052110,7230,7230,7230,7230,0
20231121,181200,220052110,7230,7230,7230,7230,0
20231121,181100,220052110,7230,7230,7230,7230,0
20231121,181000,220052110,7230,7230,7230,7230,0
20231121,180900,220052110,7230,7230,7230,7230,0
20231121,180800,220052110,7230,7230,7230,7230,0
20231121,180700,220052110,7230,7230,7230,7230,0
20231121,180600,220052110,7230,7230,7230,7230,0
20231121,180500,220052110,7230,7230,7230,7230,0
20231121,180400,220052110,7230,7230,7230,7230,0
20231121,180300,220052110,7230,7230,7230,7230,0
20231121,180200,220052110,7230,7230,7230,7230,0
20231121,180100,220052110,7230,7230,7230,7230,0
20231121,180000,220052110,7230,7230,7230,7230,0
20231121,175900,220052110,7230,7230,7230,7230,0
20231121,175800,220052110,7230,7230,7230,7230,0
20231121,175700,220052110,7230,7230,7230,7230,1580
20231121,175600,220052110,7230,7230,7230,7230,0
20231121,175500,220052110,7230,7230,7230,7230,0
20231121,175400,220052110,7230,7230,7230,7230,0
20231121,175300,220052110,7230,7230,7230,7230,0
20231121,175200,220052110,7230,7230,7230,7230,0
20231121,175100,220052110,7230,7230,7230,7230,0
20231121,175000,220052110,7230,7230,7230,7230,0
20231121,174900,220052110,7230,7230,7230,7230,0
20231121,174800,220052110,7230,7230,7230,7230,0
20231121,174700,220052110,7230,7230,7230,7230,0
20231121,174600,220052110,7230,7230,7230,7230,0
20231121,174500,220052110,7230,7230,7230,7230,0
20231121,174400,220052110,7230,7230,7230,7230,0
20231121,174300,220052110,7230,7230,7230,7230,0
20231121,174200,220052110,7230,7230,7230,7230,0
20231121,174100,220052110,7230,7230,7230,7230,0
20231121,174000,220052110,7230,7230,7230,7230,0
20231121,173900,220052110,7230,7230,7230,7230,0
20231121,173800,220052110,7230,7230,7230,7230,0
20231121,173700,220052110,7230,7230,7230,7230,0
20231121,173600,220052110,7230,7230,7230,7230,0
20231121,173500,220052110,7230,7230,7230,7230,0
20231121,173400,220052110,7230,7230,7230,7230,0
20231121,173300,220052110,7230,7230,7230,7230,0
20231121,173200,220052110,7230,7230,7230,7230,0
20231121,173100,220052110,7230,7230,7230,7230,0
20231121,173000,220052110,7230,7230,7230,7230,0
20231121,172900,220052110,7230,7230,7230,7230,0
20231121,172800,220052110,7230,7230,7230,7230,0
20231121,172700,220052110,7230,7230,7230,7230,1580
20231121,172600,220052110,7230,7230,7230,7230,0
20231121,172500,220052110,7230,7230,7230,7230,0
20231121,172400,220052110,7230,7230,7230,7230,0
20231121,172300,220052110,7230,7230,7230,7230,0
20231121,172200,220052110,7230,7230,7230,7230,0
20231121,172100,220052110,7230,7230,7230,7230,0
20231121,172000,220052110,7230,7230,7230,7230,0
20231121,171900,220052110,7230,7230,7230,7230,0
20231121,171800,220052110,7230,7230,7230,7230,0
20231121,171700,220052110,7230,7230,7230,7230,0
20231121,171600,220052110,7230,7230,7230,7230,0
20231121,171500,220052110,7230,7230,7230,7230,0
20231121,171400,220052110,7230,7230,7230,7230,0
20231121,171300,220052110,7230,7230,7230,7230,0
20231121,171200,220052110,7230,7230,7230,7230,0
20231121,171100,220052110,7230,7230,7230,7230,0
20231121,171000,220052110,7230,7230,7230,7230,0
20231121,170900,220052110,7230,7230,7230,7230,0
20231121,170800,220052110,7230,7230,7230,7230,0
20231121,170700,220052110,7230,7230,7230,7230,0
20231121,170600,220052110,7230,7230,7230,7230,0
20231121,170500,220052110,7230,7230,7230,7230,0
20231121,170400,220052110,7230,7230,7230,7230,0
20231121,170300,220052110,7230,7230,7230,7230,0
20231121,170200,220052110,7230,7230,7230,7230,0
20231121,170100,220052110,7230,7230,7230,7230,0
20231121,170000,220052110,7230,7230,7230,7230,0
20231121,165900,220052110,7230,7230,7230,7230,0
20231121,165800,220052110,7230,7230,7230,7230,0
20231121,165700,220052110,7230,7230,7230,7230,1580
20231121,165600,220052110,7230,7230,7230,7230,0
20231121,165500,220052110,7230,7230,7230,7230,0
20231121,165400,220052110,7230,7230,7230,7230,0
20231121,165300,220052110,7230,7230,7230,7230,0
20231121,165200,220052110,7230,7230,7230,7230,0
20231121,165100,220052110,7230,7230,7230,7230,0
20231121,165000,220052110,7230,7230,7230,7230,0
20231121,164900,220052110,7230,7230,7230,7230,0
20231121,164800,220052110,7230,7230,7230,7230,0
20231121,164700,220052110,7230,7230,7230,7230,0
20231121,164600,220052110,7230,7230,7230,7230,0
20231121,164500,220052110,7230,7230,7230,7230,0
20231121,164400,220052110,7230,7230,7230,7230,0
20231121,164300,220052110,7230,7230,7230,7230,0
20231121,164200,220052110,7230,7230,7230,7230,0
20231121,164100,220052110,7230,7230,7230,7230,0
20231121,164000,220052110,7230,7230,7230,7230,0
20231121,163900,220052110,7230,7230,7230,7230,0
20231121,163800,220052110,7230,7230,7230,7230,0
20231121,163700,220052110,7230,7230,7230,7230,0
20231121,163600,220052110,7230,7230,7230,7230,0
20231121,163500,220052110,7230,7230,7230,7230,0
20231121,163400,220052110,7230,7230,7230,7230,0
20231121,163300,220052110,7230,7230,7230,7230,0
20231121,163200,220052110,7230,7230,7230,7230,0
20231121,163100,220052110,7230,7230,7230,7230,0
20231121,163000,220052110,7230,7230,7230,7230,0
20231121,162900,220052110,7230,7230,7230,7230,0
20231121,162800,220052110,7230,7230,7230,7230,0
20231121,162700,220052110,7230,7230,7230,7230,1580
20231121,162600,220052110,7230,7230,7230,7230,0
20231121,162500,220052110,7230,7230,7230,7230,0
20231121,162400,220052110,7230,7230,7230,7230,0
20231121,162300,220052110,7230,7230,7230,7230,0
20231121,162200,220052110,7230,7230,7230,7230,0
20231121,162100,220052110,7230,7230,7230,7230,0
20231121,162000,220052110,7230,7230,7230,7230,0
20231121,161900,220052110,7230,7230,7230,7230,0
20231121,161800,220052110,7230,7230,7230,7230,0
20231121,161700,220052110,7230,7230,7230,7230,0
20231121,161600,220052110,7230,7230,7230,7230,0
20231121,161500,220052110,7230,7230,7230,7230,0
20231121,161400,220052110,7230,7230,7230,7230,0
20231121,161300,220052110,7230,7230,7230,7230,0
20231121,161200,220052110,7230,7230,7230,7230,0
20231121,161100,220052110,7230,7230,7230,7230,0
20231121,161000,220052110,7230,7230,7230,7230,0
20231121,160900,220052110,7230,7230,7230,7230,0
20231121,160800,220052110,7230,7230,7230,7230,0
20231121,160700,220052110,7230,7230,7230,7230,0
20231121,160600,220052110,7230,7230,7230,7230,0
20231121,160500,220052110,7230,7230,7230,7230,0
20231121,160400,220052110,7230,7230,7230,7230,0
20231121,160300,220052110,7230,7230,7230,7230,0
20231121,160200,220052110,7230,7230,7230,7230,0
20231121,160100,220052110,7230,7230,7230,7230,0
20231121,160000,220052110,7230,7230,7230,7230,0
20231121,155900,220052110,7230,7230,7230,7230,0
20231121,155800,220052110,7230,7230,7230,7230,0
20231121,155700,220052110,7230,7230,7230,7230,1580
20231121,155600,220052110,7230,7230,7230,7230,0
20231121,155500,220052110,7230,7230,7230,7230,0
20231121,155400,220052110,7230,7230,7230,7230,0
20231121,155300,220052110,7230,7230,7230,7230,0
20231121,155200,220052110,7230,7230,7230,7230,0
20231121,155100,220052110,7230,7230,7230,7230,0
20231121,155000,220052110,7230,7230,7230,7230,0
20231121,154900,220052110,7230,7230,7230,7230,0
20231121,154800,220052110,7230,7230,7230,7230,0
20231121,154700,220052110,7230,7230,7230,7230,0
20231121,154600,220052110,7230,7230,7230,7230,0
20231121,154500,220052110,7230,7230,7230,7230,0
20231121,154400,220052110,7230,7230,7230,7230,0
20231121,154300,220052110,7230,7230,7230,7230,0
20231121,154200,220052110,7230,7230,7230,7230,0
20231121,154100,220052110,7230,7230,7230,7230,0
20231121,154000,220052110,7230,7230,7230,7230,0
20231121,153900,220052110,7230,7230,7230,7230,0
20231121,153800,220052110,7230,7230,7230,7230,0
20231121,153700,220052110,7230,7230,7230,7230,0
20231121,153600,220052110,7230,7230,7230,7230,0
20231121,153500,220052110,7230,7230,7230,7230,0
20231121,153400,220052110,7230,7230,7230,7230,0
20231121,153300,220052110,7230,7230,7230,7230,0
20231121,153200,220052110,7230,7230,7230,7230,0
20231121,153100,220052110,7230,7230,7230,7230,0
20231121,153000,220052110,7230,7230,7230,7230,1580
20231121,152900,208628710,7250,7250,7250,7250,0
20231121,152800,208628710,7250,7250,7250,7250,0
20231121,152700,208628710,7250,7250,7250,7250,0
20231121,152600,208628710,7250,7250,7250,7250,0
20231121,152500,208628710,7250,7250,7250,7250,0
20231121,152400,208628710,7250,7250,7250,7250,0
20231121,152300,208628710,7250,7250,7250,7250,0
20231121,152200,208628710,7250,7250,7250,7250,0
20231121,152100,208628710,7250,7250,7250,7250,0
20231121,152000,208628710,7250,7250,7250,7250,0
20231121,151900,208628710,7250,7250,7250,7250,0
20231121,151800,208628710,7250,7250,7250,7250,1
20231121,151700,208621460,7250,7250,7250,7250,0
20231121,151600,208621460,7250,7250,7250,7250,3
20231121,151500,208599710,7250,7250,7250,7250,1
20231121,151400,208592460,7240,7240,7240,7240,675
20231121,151300,203705460,7250,7250,7250,7250,2
20231121,151200,203690960,7250,7250,7250,7250,3
20231121,151100,203669210,7250,7250,7250,7250,0
20231121,151000,203669210,7250,7240,7250,7240,16
20231121,150900,203553350,7250,7250,7250,7250,0
20231121,150800,203553350,7250,7250,7250,7250,2
20231121,150700,203538850,7250,7250,7250,7250,0
20231121,150600,203538850,7250,7250,7250,7250,498
20231121,150500,199928350,7250,7250,7250,7250,0
20231121,150400,199928350,7250,7250,7250,7250,0
20231121,150300,199928350,7250,7250,7250,7250,0
20231121,150200,199928350,7250,7250,7250,7250,0
20231121,150100,199928350,7250,7250,7250,7250,40
20231121,150000,199638350,7250,7250,7250,7250,28
20231121,145900,199435350,7250,7250,7250,7250,0
20231121,145800,199435350,7250,7250,7250,7250,1
20231121,145700,199428100,7250,7250,7250,7250,0
20231121,145600,199428100,7250,7250,7250,7250,300
20231121,145500,197253100,7250,7250,7250,7250,0
20231121,145400,197253100,7250,7250,7250,7250,0
20231121,145300,197253100,7250,7260,7260,7250,190
20231121,145200,195875000,7260,7260,7260,7260,0
20231121,145100,195875000,7260,7260,7260,7260,0
20231121,145000,195875000,7260,7260,7260,7260,0
20231121,144900,195875000,7260,7260,7260,7260,0
20231121,144800,195875000,7260,7260,7260,7260,0
20231121,144700,195875000,7260,7250,7260,7250,126
20231121,144600,194961450,7250,7250,7250,7250,0
20231121,144500,194961450,7250,7250,7250,7250,0
20231121,144400,194961450,7250,7250,7250,7250,0
20231121,144300,194961450,7250,7250,7250,7250,0
20231121,144200,194961450,7250,7250,7250,7250,0
20231121,144100,194961450,7250,7250,7250,7250,406
20231121,144000,192017950,7250,7250,7250,7250,0
20231121,143900,192017950,7250,7240,7250,7240,106
20231121,143800,191250450,7250,7240,7250,7240,501
20231121,143700,187623200,7250,7250,7250,7250,0
20231121,143600,187623200,7250,7250,7250,7250,10
20231121,143500,187550700,7250,7250,7250,7250,0
20231121,143400,187550700,7250,7250,7250,7250,169
20231121,143300,186325450,7260,7260,7260,7260,0
20231121,143200,186325450,7260,7260,7260,7260,6
20231121,143100,186281890,7250,7250,7250,7250,0
20231121,143000,186281890,7250,7250,7250,7250,50
20231121,142900,185919390,7250,7250,7250,7250,0
20231121,142800,185919390,7250,7250,7250,7250,0
20231121,142700,185919390,7250,7250,7250,7250,0
20231121,142600,185919390,7250,7250,7250,7250,0
20231121,142500,185919390,7250,7250,7250,7250,0
20231121,142400,185919390,7250,7250,7250,7250,0
20231121,142300,185919390,7250,7250,7250,7250,0
20231121,142200,185919390,7250,7250,7250,7250,20
20231121,142100,185774390,7250,7250,7250,7250,198
20231121,142000,184338890,7250,7250,7250,7250,0
20231121,141900,184338890,7250,7250,7250,7250,0
20231121,141800,184338890,7250,7250,7250,7250,689
20231121,141700,179343640,7250,7250,7250,7250,0
20231121,141600,179343640,7250,7250,7250,7250,0
20231121,141500,179343640,7250,7250,7250,7250,113
20231121,141400,178524390,7250,7250,7250,7250,0
20231121,141300,178524390,7250,7250,7250,7250,140
20231121,141200,177509390,7240,7240,7240,7240,0
20231121,141100,177509390,7240,7240,7240,7240,0
20231121,141000,177509390,7240,7240,7240,7240,0
20231121,140900,177509390,7240,7240,7240,7240,0
20231121,140800,177509390,7240,7250,7250,7240,2
20231121,140700,177494900,7250,7250,7250,7250,0
20231121,140600,177494900,7250,7250,7250,7250,0
20231121,140500,177494900,7250,7250,7250,7250,22
20231121,140400,177335400,7250,7250,7250,7250,0
20231121,140300,177335400,7250,7250,7250,7250,1
20231121,140200,177328150,7250,7250,7250,7250,135
20231121,140100,176349400,7250,7250,7250,7250,0
20231121,140000,176349400,7250,7250,7250,7250,13
20231121,135900,176255150,7250,7250,7250,7250,0
20231121,135800,176255150,7250,7250,7250,7250,10
20231121,135700,176182650,7250,7250,7250,7250,5
20231121,135600,176146400,7250,7250,7250,7250,150
20231121,135500,175058900,7250,7250,7250,7250,25
20231121,135400,174877650,7250,7250,7250,7250,5
20231121,135300,174841400,7250,7250,7250,7250,0
20231121,135200,174841400,7250,7250,7250,7250,0
20231121,135100,174841400,7250,7250,7250,7250,0
20231121,135000,174841400,7250,7250,7250,7250,0
20231121,134900,174841400,7250,7250,7250,7250,0
20231121,134800,174841400,7250,7250,7250,7250,0
20231121,134700,174841400,7250,7250,7250,7250,0
20231121,134600,174841400,7250,7250,7250,7250,0
20231121,134500,174841400,7250,7250,7250,7250,0
20231121,134400,174841400,7250,7250,7250,7250,0
20231121,134300,174841400,7250,7250,7250,7250,0
20231121,134200,174841400,7250,7250,7250,7250,1
20231121,134100,174834150,7240,7240,7240,7240,0
20231121,134000,174834150,7240,7240,7240,7240,0
20231121,133900,174834150,7240,7250,7250,7240,224
20231121,133800,173211150,7250,7250,7250,7250,0
20231121,133700,173211150,7250,7250,7250,7250,0
20231121,133600,173211150,7250,7250,7250,7250,0
20231121,133500,173211150,7250,7250,7250,7250,0
20231121,133400,173211150,7250,7250,7250,7250,13
20231121,133300,173116900,7250,7250,7250,7250,7
20231121,133200,173066150,7250,7250,7250,7250,0
20231121,133100,173066150,7250,7250,7250,7250,0
20231121,133000,173066150,7250,7250,7250,7250,0
20231121,132900,173066150,7250,7250,7250,7250,0
20231121,132800,173066150,7250,7250,7250,7250,0
20231121,132700,173066150,7250,7250,7250,7250,0
20231121,132600,173066150,7250,7250,7250,7250,0
20231121,132500,173066150,7250,7250,7250,7250,0
20231121,132400,173066150,7250,7250,7250,7250,0
20231121,132300,173066150,7250,7250,7250,7250,0
20231121,132200,173066150,7250,7250,7250,7250,0
20231121,132100,173066150,7250,7250,7250,7250,0
20231121,132000,173066150,7250,7250,7250,7250,0
20231121,131900,173066150,7250,7250,7250,7250,0
20231121,131800,173066150,7250,7250,7250,7250,0
20231121,131700,173066150,7250,7250,7250,7250,86
20231121,131600,172442650,7250,7250,7250,7250,75
20231121,131500,171898900,7250,7250,7250,7250,0
20231121,131400,171898900,7250,7250,7250,7250,0
20231121,131300,171898900,7250,7250,7250,7250,0
20231121,131200,171898900,7250,7250,7250,7250,1
20231121,131100,171891650,7250,7250,7250,7250,0
20231121,131000,171891650,7250,7250,7250,7250,0
20231121,130900,171891650,7250,7250,7250,7250,0
20231121,130800,171891650,7250,7250,7250,7250,0
20231121,130700,171891650,7250,7250,7250,7250,0
20231121,130600,171891650,7250,7250,7250,7250,0
20231121,130500,171891650,7250,7250,7250,7250,0
20231121,130400,171891650,7250,7250,7250,7250,0
20231121,130300,171891650,7250,7260,7260,7250,5
20231121,130200,171855370,7250,7250,7250,7250,500
20231121,130100,168230370,7250,7260,7260,7250,406
20231121,130000,165286860,7260,7260,7260,7260,0
20231121,125900,165286860,7260,7260,7260,7260,70
20231121,125800,164778660,7260,7260,7260,7260,0
20231121,125700,164778660,7260,7260,7260,7260,0
20231121,125600,164778660,7260,7260,7260,7260,0
20231121,125500,164778660,7260,7260,7260,7260,0
20231121,125400,164778660,7260,7260,7260,7260,0
20231121,125300,164778660,7260,7260,7260,7260,0
20231121,125200,164778660,7260,7260,7260,7260,6
20231121,125100,164735100,7260,7260,7260,7260,40
20231121,125000,164444700,7260,7260,7260,7260,0
20231121,124900,164444700,7260,7260,7260,7260,0
20231121,124800,164444700,7260,7260,7260,7260,0
20231121,124700,164444700,7260,7260,7260,7260,1
20231121,124600,164437440,7230,7230,7230,7230,0
20231121,124500,164437440,7230,7230,7240,7230,4166
20231121,124400,134305110,7250,7240,7250,7240,2231
20231121,124300,118132670,7240,7240,7240,7240,293
20231121,124200,116011350,7240,7240,7240,7240,20
20231121,124100,115866550,7250,7250,7250,7250,0
20231121,124000,115866550,7250,7250,7250,7250,0
20231121,123900,115866550,7250,7250,7250,7250,1
20231121,123800,115859300,7250,7250,7250,7250,0
20231121,123700,115859300,7250,7250,7250,7250,0
20231121,123600,115859300,7250,7250,7250,7250,1
20231121,123500,115852050,7250,7250,7250,7250,100
20231121,123400,115127050,7250,7250,7250,7250,0
20231121,123300,115127050,7250,7250,7250,7250,1
20231121,123200,115119800,7240,7240,7240,7240,0
20231121,123100,115119800,7240,7240,7240,7240,0
20231121,123000,115119800,7240,7240,7240,7240,0
20231121,122900,115119800,7240,7240,7240,7240,0
20231121,122800,115119800,7240,7240,7240,7240,0
20231121,122700,115119800,7240,7240,7240,7240,0
20231121,122600,115119800,7240,7240,7240,7240,6
20231121,122500,115076360,7240,7240,7240,7240,0
20231121,122400,115076360,7240,7240,7240,7240,0
20231121,122300,115076360,7240,7240,7240,7240,90
20231121,122200,114424760,7240,7240,7240,7240,8
20231121,122100,114366840,7250,7250,7250,7250,1
20231121,122000,114359590,7250,7250,7250,7250,0
20231121,121900,114359590,7250,7250,7250,7250,0
20231121,121800,114359590,7250,7250,7250,7250,0
20231121,121700,114359590,7250,7250,7250,7250,1
20231121,121600,114352340,7250,7250,7250,7250,51
20231121,121500,113982590,7250,7250,7250,7250,2
20231121,121400,113968090,7240,7240,7240,7240,1
20231121,121300,113960850,7250,7250,7250,7250,0
20231121,121200,113960850,7250,7250,7250,7250,0
20231121,121100,113960850,7250,7250,7250,7250,0
20231121,121000,113960850,7250,7250,7250,7250,55
20231121,120900,113562100,7250,7250,7250,7250,0
20231121,120800,113562100,7250,7250,7250,7250,5
20231121,120700,113525850,7250,7250,7250,7250,0
20231121,120600,113525850,7250,7250,7250,7250,0
20231121,120500,113525850,7250,7250,7250,7250,0
20231121,120400,113525850,7250,7250,7250,7250,0
20231121,120300,113525850,7250,7250,7250,7250,0
20231121,120200,113525850,7250,7250,7250,7250,0
20231121,120100,113525850,7250,7250,7250,7250,3
20231121,120000,113504100,7250,7250,7250,7250,0
20231121,115900,113504100,7250,7250,7250,7250,1
20231121,115800,113496850,7250,7250,7250,7250,2
20231121,115700,113482350,7250,7250,7250,7250,1
20231121,115600,113475100,7250,7250,7250,7250,0
20231121,115500,113475100,7250,7240,7250,7240,31
20231121,115400,113250360,7250,7250,7250,7250,1
20231121,115300,113243110,7250,7250,7250,7250,0
20231121,115200,113243110,7250,7250,7250,7250,0
20231121,115100,113243110,7250,7250,7250,7250,0
20231121,115000,113243110,7250,7250,7250,7250,1
20231121,114900,113235860,7240,7240,7240,7240,0
20231121,114800,113235860,7240,7240,7240,7240,0
20231121,114700,113235860,7240,7240,7240,7240,0
20231121,114600,113235860,7240,7240,7240,7240,0
20231121,114500,113235860,7240,7240,7240,7240,1162
20231121,114400,104822980,7240,7240,7240,7240,0
20231121,114300,104822980,7240,7240,7240,7240,0
20231121,114200,104822980,7240,7240,7240,7240,82
20231121,114100,104229300,7250,7250,7250,7250,0
20231121,114000,104229300,7250,7250,7250,7250,193
20231121,113900,102830050,7270,7270,7270,7270,0
20231121,113800,102830050,7270,7270,7270,7270,2
20231121,113700,102815510,7270,7270,7270,7270,0
20231121,113600,102815510,7270,7270,7270,7270,0
20231121,113500,102815510,7270,7270,7270,7270,0
20231121,113400,102815510,7270,7270,7270,7270,0
20231121,113300,102815510,7270,7270,7270,7270,3
20231121,113200,102793700,7270,7270,7270,7270,4
20231121,113100,102764620,7270,7250,7270,7250,37
20231121,113000,102496230,7250,7250,7250,7250,0
20231121,112900,102496230,7250,7250,7250,7250,0
20231121,112800,102496230,7250,7250,7250,7250,1000
20231121,112700,95246230,7250,7260,7260,7250,100
20231121,112600,94520890,7260,7260,7260,7260,80
20231121,112500,93940090,7270,7270,7270,7270,0
20231121,112400,93940090,7270,7270,7270,7270,12
20231121,112300,93852850,7270,7270,7270,7270,6
20231121,112200,93809230,7270,7270,7270,7270,0
20231121,112100,93809230,7270,7270,7270,7270,11
20231121,112000,93729260,7280,7280,7280,7280,0
20231121,111900,93729260,7280,7280,7280,7280,0
20231121,111800,93729260,7280,7280,7280,7280,0
20231121,111700,93729260,7280,7280,7280,7280,20
20231121,111600,93583660,7280,7280,7280,7280,24
20231121,111500,93408940,7260,7260,7260,7260,0
20231121,111400,93408940,7260,7260,7260,7260,0
20231121,111300,93408940,7260,7260,7260,7260,0
20231121,111200,93408940,7260,7260,7260,7260,10
20231121,111100,93336340,7280,7280,7280,7280,0
20231121,111000,93336340,7280,7280,7280,7280,0
20231121,110900,93336340,7280,7280,7280,7280,0
20231121,110800,93336340,7280,7280,7280,7280,0
20231121,110700,93336340,7280,7280,7280,7280,1
20231121,110600,93329060,7280,7280,7280,7270,155
20231121,110500,92200960,7280,7280,7280,7280,45
20231121,110400,91873360,7280,7280,7280,7280,10
20231121,110300,91800560,7280,7280,7280,7280,0
20231121,110200,91800560,7280,7280,7280,7280,1
20231121,110100,91793280,7260,7260,7260,7260,0
20231121,110000,91793280,7260,7260,7260,7260,0
20231121,105900,91793280,7260,7280,7280,7260,2
20231121,105800,91778740,7260,7240,7270,7240,1002
20231121,105700,84504810,7240,7240,7240,7240,0
20231121,105600,84504810,7240,7250,7250,7240,90
20231121,105500,83852660,7240,7270,7270,7240,1377
20231121,105400,73870120,7270,7270,7270,7270,78
20231121,105300,73303060,7270,7270,7270,7270,0
20231121,105200,73303060,7270,7270,7270,7270,201
20231121,105100,71841790,7270,7270,7270,7270,48
20231121,105000,71492830,7280,7280,7280,7280,0
20231121,104900,71492830,7280,7280,7280,7280,0
20231121,104800,71492830,7280,7280,7280,7280,43
20231121,104700,71179790,7290,7270,7290,7270,160
20231121,104600,70015590,7290,7290,7290,7290,0
20231121,104500,70015590,7290,7290,7290,7290,1
20231121,104400,70008300,7290,7290,7290,7290,10
20231121,104300,69935400,7270,7270,7270,7270,2
20231121,104200,69920860,7280,7280,7280,7280,0
20231121,104100,69920860,7280,7280,7280,7280,0
20231121,104000,69920860,7280,7280,7280,7280,0
20231121,103900,69920860,7280,7280,7280,7280,25
20231121,103800,69738860,7280,7280,7280,7280,50
20231121,103700,69374860,7280,7280,7280,7280,0
20231121,103600,69374860,7280,7280,7280,7280,51
20231121,103500,69003580,7290,7280,7290,7280,100
20231121,103400,68275310,7280,7270,7280,7270,51
20231121,103300,67904040,7270,7270,7270,7270,29
20231121,103200,67693210,7270,7270,7270,7270,0
20231121,103100,67693210,7270,7270,7270,7270,0
20231121,103000,67693210,7270,7270,7270,7270,0
20231121,102900,67693210,7270,7270,7270,7270,0
20231121,102800,67693210,7270,7270,7270,7270,0
20231121,102700,67693210,7270,7270,7270,7270,0
20231121,102600,67693210,7270,7270,7270,7270,0
20231121,102500,67693210,7270,7270,7270,7270,1
20231121,102400,67685940,7270,7270,7270,7270,0
20231121,102300,67685940,7270,7270,7270,7270,20
20231121,102200,67540540,7260,7260,7260,7260,0
20231121,102100,67540540,7260,7260,7260,7260,1
20231121,102000,67533280,7290,7290,7290,7290,2
20231121,101900,67518700,7290,7290,7290,7290,0
20231121,101800,67518700,7290,7270,7290,7270,1495
20231121,101700,56634930,7270,7250,7270,7250,1350
20231121,101600,46833680,7220,7230,7230,7220,1000
20231121,101500,39610780,7240,7240,7240,7240,612
20231121,101400,35179900,7240,7240,7240,7240,62
20231121,101300,34731020,7240,7240,7240,7240,79
20231121,101200,34159060,7240,7240,7240,7240,1
20231121,101100,34151820,7240,7240,7240,7240,0
20231121,101000,34151820,7240,7240,7240,7240,0
20231121,100900,34151820,7240,7230,7240,7230,2
20231121,100800,34137350,7230,7230,7230,7230,800
20231121,100700,28353350,7240,7240,7240,7240,0
20231121,100600,28353350,7240,7240,7240,7240,1
20231121,100500,28346110,7240,7240,7240,7240,444
20231121,100400,25131550,7250,7250,7250,7250,0
20231121,100300,25131550,7250,7250,7250,7250,0
20231121,100200,25131550,7250,7250,7250,7250,0
20231121,100100,25131550,7250,7250,7250,7250,0
20231121,100000,25131550,7250,7250,7250,7250,5
20231121,095900,25095300,7240,7240,7240,7240,110
20231121,095800,24298900,7250,7250,7250,7250,45
20231121,095700,23972650,7250,7250,7250,7250,0
20231121,095600,23972650,7250,7250,7250,7250,0
20231121,095500,23972650,7250,7250,7250,7250,0
20231121,095400,23972650,7250,7260,7260,7250,62
20231121,095300,23522650,7260,7260,7260,7260,0
20231121,095200,23522650,7260,7260,7260,7260,50
20231121,095100,23159650,7260,7260,7260,7260,1
20231121,095000,23152390,7260,7260,7260,7260,0
20231121,094900,23152390,7260,7260,7260,7260,0
20231121,094800,23152390,7260,7260,7260,7260,0
20231121,094700,23152390,7260,7260,7260,7260,38
20231121,094600,22876510,7260,7260,7260,7260,150
20231121,094500,21787510,7250,7250,7250,7250,7
20231121,094400,21736760,7260,7260,7260,7260,34
20231121,094300,21489920,7260,7260,7260,7260,0
20231121,094200,21489920,7260,7260,7260,7260,322
20231121,094100,19152200,7280,7280,7280,7280,0
20231121,094000,19152200,7280,7280,7280,7280,0
20231121,093900,19152200,7280,7280,7280,7280,2
20231121,093800,19137640,7280,7280,7280,7280,2
20231121,093700,19123080,7270,7270,7270,7270,3
20231121,093600,19101270,7270,7270,7270,7270,0
20231121,093500,19101270,7270,7270,7270,7270,56
20231121,093400,18694150,7280,7280,7280,7280,1
20231121,093300,18686870,7280,7280,7280,7280,9
20231121,093200,18621350,7280,7280,7280,7280,27
20231121,093100,18424790,7280,7280,7280,7280,2
20231121,093000,18410230,7260,7230,7280,7230,530
20231121,092900,14567500,7230,7240,7240,7230,308
20231121,092800,12340550,7240,7240,7240,7240,23
20231121,092700,12174030,7260,7260,7260,7260,0
20231121,092600,12174030,7260,7260,7260,7260,0
20231121,092500,12174030,7260,7250,7260,7250,23
20231121,092400,12007080,7250,7250,7250,7250,3
20231121,092300,11985330,7260,7260,7260,7260,13
20231121,092200,11890950,7260,7260,7260,7260,5
20231121,092100,11854650,7260,7260,7260,7260,0
20231121,092000,11854650,7260,7260,7260,7260,2
20231121,091900,11840130,7230,7230,7230,7230,0
20231121,091800,11840130,7230,7230,7230,7230,0
20231121,091700,11840130,7230,7230,7230,7230,13
20231121,091600,11746140,7260,7260,7260,7260,2
20231121,091500,11731620,7260,7260,7280,7230,368
20231121,091400,9065520,7260,7260,7260,7260,9
20231121,091300,9000180,7270,7280,7280,7260,36
20231121,091200,8738750,7250,7250,7250,7250,0
20231121,091100,8738750,7250,7250,7250,7250,0
20231121,091000,8738750,7250,7250,7250,7250,0
20231121,090900,8738750,7250,7250,7250,7250,0
20231121,090800,8738750,7250,7250,7250,7250,0
20231121,090700,8738750,7250,7250,7250,7250,0
20231121,090600,8738750,7250,7250,7250,7250,0
20231121,090500,8738750,7250,7250,7250,7250,0
20231121,090400,8738750,7250,7250,7250,7250,0
20231121,090300,8738750,7250,7250,7250,7250,115
20231121,090200,7905000,7250,7250,7250,7250,188
20231121,090100,6542000,7250,7230,7250,7230,610
20231121,090000,2131460,7230,7300,7300,7230,292