KissMeData/080220/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194000,14367478270,5350,5350,5350,5350,64620
20231122,193900,14367478270,5350,5350,5350,5350,0
20231122,193800,14367478270,5350,5350,5350,5350,0
20231122,193700,14367478270,5350,5350,5350,5350,0
20231122,193600,14367478270,5350,5350,5350,5350,0
20231122,193500,14367478270,5350,5350,5350,5350,0
20231122,193400,14367478270,5350,5350,5350,5350,0
20231122,193300,14367478270,5350,5350,5350,5350,0
20231122,193200,14367478270,5350,5350,5350,5350,0
20231122,193100,14367478270,5350,5350,5350,5350,0
20231122,193000,14367478270,5350,5350,5350,5350,0
20231122,192900,14367478270,5350,5350,5350,5350,0
20231122,192800,14367478270,5350,5350,5350,5350,0
20231122,192700,14367478270,5350,5350,5350,5350,0
20231122,192600,14367478270,5350,5350,5350,5350,0
20231122,192500,14367478270,5350,5350,5350,5350,0
20231122,192400,14367478270,5350,5350,5350,5350,0
20231122,192300,14367478270,5350,5350,5350,5350,0
20231122,192200,14367478270,5350,5350,5350,5350,0
20231122,192100,14367478270,5350,5350,5350,5350,0
20231122,192000,14367478270,5350,5350,5350,5350,0
20231122,191900,14367478270,5350,5350,5350,5350,0
20231122,191800,14367478270,5350,5350,5350,5350,0
20231122,191700,14367478270,5350,5350,5350,5350,0
20231122,191600,14367478270,5350,5350,5350,5350,0
20231122,191500,14367478270,5350,5350,5350,5350,0
20231122,191400,14367478270,5350,5350,5350,5350,0
20231122,191300,14367478270,5350,5350,5350,5350,0
20231122,191200,14367478270,5350,5350,5350,5350,0
20231122,191100,14367478270,5350,5350,5350,5350,0
20231122,191000,14367478270,5350,5350,5350,5350,64620
20231122,190900,14367478270,5350,5350,5350,5350,0
20231122,190800,14367478270,5350,5350,5350,5350,0
20231122,190700,14367478270,5350,5350,5350,5350,0
20231122,190600,14367478270,5350,5350,5350,5350,0
20231122,190500,14367478270,5350,5350,5350,5350,0
20231122,190400,14367478270,5350,5350,5350,5350,0
20231122,190300,14367478270,5350,5350,5350,5350,0
20231122,190200,14367478270,5350,5350,5350,5350,0
20231122,190100,14367478270,5350,5350,5350,5350,0
20231122,190000,14367478270,5350,5350,5350,5350,0
20231122,185900,14367478270,5350,5350,5350,5350,0
20231122,185800,14367478270,5350,5350,5350,5350,0
20231122,185700,14367478270,5350,5350,5350,5350,0
20231122,185600,14367478270,5350,5350,5350,5350,0
20231122,185500,14367478270,5350,5350,5350,5350,0
20231122,185400,14367478270,5350,5350,5350,5350,0
20231122,185300,14367478270,5350,5350,5350,5350,0
20231122,185200,14367478270,5350,5350,5350,5350,0
20231122,185100,14367478270,5350,5350,5350,5350,0
20231122,185000,14367478270,5350,5350,5350,5350,0
20231122,184900,14367478270,5350,5350,5350,5350,0
20231122,184800,14367478270,5350,5350,5350,5350,0
20231122,184700,14367478270,5350,5350,5350,5350,0
20231122,184600,14367478270,5350,5350,5350,5350,0
20231122,184500,14367478270,5350,5350,5350,5350,0
20231122,184400,14367478270,5350,5350,5350,5350,0
20231122,184300,14367478270,5350,5350,5350,5350,0
20231122,184200,14367478270,5350,5350,5350,5350,0
20231122,184100,14367478270,5350,5350,5350,5350,0
20231122,184000,14367478270,5350,5350,5350,5350,64620
20231122,183900,14367478270,5350,5350,5350,5350,0
20231122,183800,14367478270,5350,5350,5350,5350,0
20231122,183700,14367478270,5350,5350,5350,5350,0
20231122,183600,14367478270,5350,5350,5350,5350,0
20231122,183500,14367478270,5350,5350,5350,5350,0
20231122,183400,14367478270,5350,5350,5350,5350,0
20231122,183300,14367478270,5350,5350,5350,5350,0
20231122,183200,14367478270,5350,5350,5350,5350,0
20231122,183100,14367478270,5350,5350,5350,5350,0
20231122,183000,14367478270,5350,5350,5350,5350,0
20231122,182900,14367478270,5350,5350,5350,5350,0
20231122,182800,14367478270,5350,5350,5350,5350,0
20231122,182700,14367478270,5350,5350,5350,5350,0
20231122,182600,14367478270,5350,5350,5350,5350,0
20231122,182500,14367478270,5350,5350,5350,5350,0
20231122,182400,14367478270,5350,5350,5350,5350,0
20231122,182300,14367478270,5350,5350,5350,5350,0
20231122,182200,14367478270,5350,5350,5350,5350,0
20231122,182100,14367478270,5350,5350,5350,5350,0
20231122,182000,14367478270,5350,5350,5350,5350,0
20231122,181900,14367478270,5350,5350,5350,5350,0
20231122,181800,14367478270,5350,5350,5350,5350,0
20231122,181700,14367478270,5350,5350,5350,5350,0
20231122,181600,14367478270,5350,5350,5350,5350,0
20231122,181500,14367478270,5350,5350,5350,5350,0
20231122,181400,14367478270,5350,5350,5350,5350,0
20231122,181300,14367478270,5350,5350,5350,5350,0
20231122,181200,14367478270,5350,5350,5350,5350,0
20231122,181100,14367478270,5350,5350,5350,5350,0
20231122,181000,14367478270,5350,5350,5350,5350,64620
20231122,180900,14367478270,5350,5350,5350,5350,0
20231122,180800,14367478270,5350,5350,5350,5350,0
20231122,180700,14367478270,5350,5350,5350,5350,0
20231122,180600,14367478270,5350,5350,5350,5350,0
20231122,180500,14367478270,5350,5350,5350,5350,0
20231122,180400,14367478270,5350,5350,5350,5350,0
20231122,180300,14367478270,5350,5350,5350,5350,0
20231122,180200,14367478270,5350,5350,5350,5350,0
20231122,180100,14367478270,5350,5350,5350,5350,0
20231122,180000,14367478270,5350,5350,5350,5350,0
20231122,175900,14367478270,5350,5350,5350,5350,0
20231122,175800,14367478270,5350,5350,5350,5350,0
20231122,175700,14367478270,5350,5350,5350,5350,0
20231122,175600,14367478270,5350,5350,5350,5350,0
20231122,175500,14367478270,5350,5350,5350,5350,0
20231122,175400,14367478270,5350,5350,5350,5350,0
20231122,175300,14367478270,5350,5350,5350,5350,0
20231122,175200,14367478270,5350,5350,5350,5350,0
20231122,175100,14367478270,5350,5350,5350,5350,0
20231122,175000,14367478270,5350,5350,5350,5350,0
20231122,174900,14367478270,5350,5350,5350,5350,0
20231122,174800,14367478270,5350,5350,5350,5350,0
20231122,174700,14367478270,5350,5350,5350,5350,0
20231122,174600,14367478270,5350,5350,5350,5350,0
20231122,174500,14367478270,5350,5350,5350,5350,0
20231122,174400,14367478270,5350,5350,5350,5350,0
20231122,174300,14367478270,5350,5350,5350,5350,0
20231122,174200,14367478270,5350,5350,5350,5350,0
20231122,174100,14367478270,5350,5350,5350,5350,0
20231122,174000,14367478270,5350,5350,5350,5350,64620
20231122,173900,14367478270,5350,5350,5350,5350,0
20231122,173800,14367478270,5350,5350,5350,5350,0
20231122,173700,14367478270,5350,5350,5350,5350,0
20231122,173600,14367478270,5350,5350,5350,5350,0
20231122,173500,14367478270,5350,5350,5350,5350,0
20231122,173400,14367478270,5350,5350,5350,5350,0
20231122,173300,14367478270,5350,5350,5350,5350,0
20231122,173200,14367478270,5350,5350,5350,5350,0
20231122,173100,14367478270,5350,5350,5350,5350,0
20231122,173000,14367478270,5350,5350,5350,5350,0
20231122,172900,14367478270,5350,5350,5350,5350,0
20231122,172800,14367478270,5350,5350,5350,5350,0
20231122,172700,14367478270,5350,5350,5350,5350,0
20231122,172600,14367478270,5350,5350,5350,5350,0
20231122,172500,14367478270,5350,5350,5350,5350,0
20231122,172400,14367478270,5350,5350,5350,5350,0
20231122,172300,14367478270,5350,5350,5350,5350,0
20231122,172200,14367478270,5350,5350,5350,5350,0
20231122,172100,14367478270,5350,5350,5350,5350,0
20231122,172000,14367478270,5350,5350,5350,5350,0
20231122,171900,14367478270,5350,5350,5350,5350,0
20231122,171800,14367478270,5350,5350,5350,5350,0
20231122,171700,14367478270,5350,5350,5350,5350,0
20231122,171600,14367478270,5350,5350,5350,5350,0
20231122,171500,14367478270,5350,5350,5350,5350,0
20231122,171400,14367478270,5350,5350,5350,5350,0
20231122,171300,14367478270,5350,5350,5350,5350,0
20231122,171200,14367478270,5350,5350,5350,5350,0
20231122,171100,14367478270,5350,5350,5350,5350,0
20231122,171000,14367478270,5350,5350,5350,5350,64620
20231122,170900,14367478270,5350,5350,5350,5350,0
20231122,170800,14367478270,5350,5350,5350,5350,0
20231122,170700,14367478270,5350,5350,5350,5350,0
20231122,170600,14367478270,5350,5350,5350,5350,0
20231122,170500,14367478270,5350,5350,5350,5350,0
20231122,170400,14367478270,5350,5350,5350,5350,0
20231122,170300,14367478270,5350,5350,5350,5350,0
20231122,170200,14367478270,5350,5350,5350,5350,0
20231122,170100,14367478270,5350,5350,5350,5350,0
20231122,170000,14367478270,5350,5350,5350,5350,0
20231122,165900,14367478270,5350,5350,5350,5350,0
20231122,165800,14367478270,5350,5350,5350,5350,0
20231122,165700,14367478270,5350,5350,5350,5350,0
20231122,165600,14367478270,5350,5350,5350,5350,0
20231122,165500,14367478270,5350,5350,5350,5350,0
20231122,165400,14367478270,5350,5350,5350,5350,0
20231122,165300,14367478270,5350,5350,5350,5350,0
20231122,165200,14367478270,5350,5350,5350,5350,0
20231122,165100,14367478270,5350,5350,5350,5350,0
20231122,165000,14367478270,5350,5350,5350,5350,0
20231122,164900,14367478270,5350,5350,5350,5350,0
20231122,164800,14367478270,5350,5350,5350,5350,0
20231122,164700,14367478270,5350,5350,5350,5350,0
20231122,164600,14367478270,5350,5350,5350,5350,0
20231122,164500,14367478270,5350,5350,5350,5350,0
20231122,164400,14367478270,5350,5350,5350,5350,0
20231122,164300,14367478270,5350,5350,5350,5350,0
20231122,164200,14367478270,5350,5350,5350,5350,0
20231122,164100,14367478270,5350,5350,5350,5350,0
20231122,164000,14367478270,5350,5350,5350,5350,64620
20231122,163900,14367478270,5350,5350,5350,5350,0
20231122,163800,14367478270,5350,5350,5350,5350,0
20231122,163700,14367478270,5350,5350,5350,5350,0
20231122,163600,14367478270,5350,5350,5350,5350,0
20231122,163500,14367478270,5350,5350,5350,5350,0
20231122,163400,14367478270,5350,5350,5350,5350,0
20231122,163300,14367478270,5350,5350,5350,5350,0
20231122,163200,14367478270,5350,5350,5350,5350,0
20231122,163100,14367478270,5350,5350,5350,5350,0
20231122,163000,14367478270,5350,5350,5350,5350,0
20231122,162900,14367478270,5350,5350,5350,5350,0
20231122,162800,14367478270,5350,5350,5350,5350,0
20231122,162700,14367478270,5350,5350,5350,5350,0
20231122,162600,14367478270,5350,5350,5350,5350,0
20231122,162500,14367478270,5350,5350,5350,5350,0
20231122,162400,14367478270,5350,5350,5350,5350,0
20231122,162300,14367478270,5350,5350,5350,5350,0
20231122,162200,14367478270,5350,5350,5350,5350,0
20231122,162100,14367478270,5350,5350,5350,5350,0
20231122,162000,14367478270,5350,5350,5350,5350,0
20231122,161900,14367478270,5350,5350,5350,5350,0
20231122,161800,14367478270,5350,5350,5350,5350,0
20231122,161700,14367478270,5350,5350,5350,5350,0
20231122,161600,14367478270,5350,5350,5350,5350,0
20231122,161500,14367478270,5350,5350,5350,5350,0
20231122,161400,14367478270,5350,5350,5350,5350,0
20231122,161300,14367478270,5350,5350,5350,5350,0
20231122,161200,14367478270,5350,5350,5350,5350,0
20231122,161100,14367478270,5350,5350,5350,5350,0
20231122,161000,14367478270,5350,5350,5350,5350,64620
20231122,160900,14367478270,5350,5350,5350,5350,0
20231122,160800,14367478270,5350,5350,5350,5350,0
20231122,160700,14367478270,5350,5350,5350,5350,0
20231122,160600,14367478270,5350,5350,5350,5350,0
20231122,160500,14367478270,5350,5350,5350,5350,0
20231122,160400,14367478270,5350,5350,5350,5350,0
20231122,160300,14367478270,5350,5350,5350,5350,0
20231122,160200,14367478270,5350,5350,5350,5350,0
20231122,160100,14367478270,5350,5350,5350,5350,0
20231122,160000,14367478270,5350,5350,5350,5350,0
20231122,155900,14367478270,5350,5350,5350,5350,0
20231122,155800,14367478270,5350,5350,5350,5350,0
20231122,155700,14367478270,5350,5350,5350,5350,0
20231122,155600,14367478270,5350,5350,5350,5350,0
20231122,155500,14367478270,5350,5350,5350,5350,0
20231122,155400,14367478270,5350,5350,5350,5350,0
20231122,155300,14367478270,5350,5350,5350,5350,0
20231122,155200,14367478270,5350,5350,5350,5350,0
20231122,155100,14367478270,5350,5350,5350,5350,0
20231122,155000,14367478270,5350,5350,5350,5350,0
20231122,154900,14367478270,5350,5350,5350,5350,0
20231122,154800,14367478270,5350,5350,5350,5350,0
20231122,154700,14367478270,5350,5350,5350,5350,0
20231122,154600,14367478270,5350,5350,5350,5350,0
20231122,154500,14367478270,5350,5350,5350,5350,0
20231122,154400,14367478270,5350,5350,5350,5350,0
20231122,154300,14367478270,5350,5350,5350,5350,0
20231122,154200,14367478270,5350,5350,5350,5350,0
20231122,154100,14367478270,5350,5350,5350,5350,0
20231122,154000,14367478270,5350,5350,5350,5350,64620
20231122,153900,14367478270,5350,5350,5350,5350,0
20231122,153800,14367478270,5350,5350,5350,5350,0
20231122,153700,14367478270,5350,5350,5350,5350,0
20231122,153600,14367478270,5350,5350,5350,5350,0
20231122,153500,14367478270,5350,5350,5350,5350,0
20231122,153400,14367478270,5350,5350,5350,5350,0
20231122,153300,14367478270,5350,5350,5350,5350,0
20231122,153200,14367478270,5350,5350,5350,5350,0
20231122,153100,14367478270,5350,5350,5350,5350,0
20231122,153000,14367478270,5350,5350,5350,5350,64620
20231122,152900,14021761270,5380,5380,5380,5380,0
20231122,152800,14021761270,5380,5380,5380,5380,0
20231122,152700,14021761270,5380,5380,5380,5380,0
20231122,152600,14021761270,5380,5380,5380,5380,0
20231122,152500,14021761270,5380,5380,5380,5380,0
20231122,152400,14021761270,5380,5380,5380,5380,0
20231122,152300,14021761270,5380,5380,5380,5380,0
20231122,152200,14021761270,5380,5380,5380,5380,0
20231122,152100,14021761270,5380,5380,5380,5380,0
20231122,152000,14021761270,5380,5380,5380,5380,0
20231122,151900,14021761270,5380,5370,5390,5370,17107
20231122,151800,13929690260,5370,5390,5390,5370,16375
20231122,151700,13841590310,5380,5390,5400,5370,24506
20231122,151600,13709584780,5400,5400,5410,5390,13797
20231122,151500,13635076350,5400,5390,5400,5390,20135
20231122,151400,13526381800,5400,5410,5410,5390,18409
20231122,151300,13426961730,5410,5390,5410,5380,23322
20231122,151200,13301101070,5390,5400,5410,5380,13281
20231122,151100,13229480240,5400,5400,5410,5390,21716
20231122,151000,13112144210,5400,5390,5410,5380,34646
20231122,150900,12925090120,5390,5350,5390,5350,27914
20231122,150800,12775180650,5360,5340,5360,5340,14853
20231122,150700,12695743520,5340,5340,5360,5330,18280
20231122,150600,12598029310,5350,5360,5360,5340,19827
20231122,150500,12492049320,5360,5350,5370,5340,38605
20231122,150400,12285430220,5350,5370,5370,5350,17065
20231122,150300,12193937450,5380,5370,5380,5350,15816
20231122,150200,12109104620,5370,5370,5380,5350,27356
20231122,150100,11962424130,5370,5360,5380,5360,13105
20231122,150000,11892056120,5360,5400,5400,5360,24651
20231122,145900,11759602250,5400,5390,5400,5380,23461
20231122,145800,11633042670,5390,5400,5400,5370,33034
20231122,145700,11455343060,5390,5400,5410,5370,32318
20231122,145600,11281267650,5400,5400,5430,5390,44619
20231122,145500,11039784580,5410,5410,5430,5380,60990
20231122,145400,10710262560,5420,5420,5460,5410,199359
20231122,145300,9626403330,5410,5370,5420,5360,108000
20231122,145200,9044036740,5360,5340,5370,5340,26591
20231122,145100,8901521580,5350,5320,5360,5310,25756
20231122,145000,8764141170,5330,5350,5350,5320,14430
20231122,144900,8687106710,5340,5340,5360,5340,19577
20231122,144800,8582419000,5340,5320,5350,5320,16441
20231122,144700,8494651420,5330,5320,5340,5320,15042
20231122,144600,8414496830,5330,5350,5360,5320,55427
20231122,144500,8118350790,5350,5320,5350,5320,53354
20231122,144400,7833507310,5330,5310,5330,5310,32132
20231122,144300,7662679650,5310,5290,5320,5280,87944
20231122,144200,7196544590,5290,5290,5290,5280,5507
20231122,144100,7167455700,5290,5280,5290,5280,3743
20231122,144000,7147685020,5280,5290,5290,5280,1955
20231122,143900,7137360020,5290,5290,5290,5280,1983
20231122,143800,7126877360,5290,5280,5290,5280,3320
20231122,143700,7109343100,5280,5280,5280,5270,7692
20231122,143600,7068740430,5280,5280,5280,5270,2035
20231122,143500,7058002070,5280,5270,5280,5270,1640
20231122,143400,7049352060,5280,5280,5280,5270,1643
20231122,143300,7040686950,5270,5280,5280,5270,4637
20231122,143200,7016231250,5280,5270,5280,5270,3910
20231122,143100,6995622800,5270,5280,5280,5270,1750
20231122,143000,6986392900,5280,5290,5290,5270,7455
20231122,142900,6947023900,5280,5280,5290,5280,4243
20231122,142800,6924620770,5270,5280,5280,5270,6372
20231122,142700,6890980990,5280,5270,5290,5260,6017
20231122,142600,6859277300,5270,5270,5280,5270,2002
20231122,142500,6848714390,5270,5280,5280,5270,4857
20231122,142400,6823113630,5280,5290,5300,5270,8690
20231122,142300,6777163860,5290,5300,5300,5290,5987
20231122,142200,6745480830,5300,5270,5300,5270,28277
20231122,142100,6595915610,5280,5270,5280,5260,21655
20231122,142000,6481610590,5270,5260,5270,5260,6418
20231122,141900,6447826040,5260,5260,5270,5260,1449
20231122,141800,6440203970,5260,5270,5270,5260,3693
20231122,141700,6420744570,5260,5270,5270,5260,2296
20231122,141600,6408665980,5270,5270,5280,5270,6587
20231122,141500,6373944420,5280,5270,5280,5270,5259
20231122,141400,6346229390,5260,5260,5260,5250,1734
20231122,141300,6337108690,5260,5260,5280,5260,9905
20231122,141200,6285008210,5280,5270,5280,5270,4070
20231122,141100,6263558780,5270,5270,5270,5260,5832
20231122,141000,6232824150,5270,5260,5280,5260,24693
20231122,140900,6102611620,5260,5250,5260,5250,3122
20231122,140800,6086195410,5260,5250,5260,5240,8834
20231122,140700,6039816390,5240,5250,5250,5240,2445
20231122,140600,6027000970,5240,5240,5250,5240,2354
20231122,140500,6014665730,5250,5250,5250,5240,1997
20231122,140400,6004197850,5240,5250,5250,5240,391
20231122,140300,6002146320,5250,5240,5250,5240,2163
20231122,140200,5990810830,5240,5240,5250,5240,6165
20231122,140100,5958488990,5240,5250,5250,5240,3563
20231122,140000,5939805990,5250,5250,5260,5240,6485
20231122,135900,5905759810,5250,5260,5270,5250,7491
20231122,135800,5866355980,5260,5260,5260,5240,8595
20231122,135700,5821213230,5250,5240,5260,5240,36820
20231122,135600,5627840670,5250,5240,5250,5240,1362
20231122,135500,5620703180,5240,5240,5250,5230,4558
20231122,135400,5596823820,5250,5250,5250,5240,3888
20231122,135300,5576439510,5240,5240,5250,5240,11756
20231122,135200,5514819800,5240,5240,5240,5230,6216
20231122,135100,5482271550,5230,5230,5240,5230,11447
20231122,135000,5422299270,5230,5230,5230,5230,1328
20231122,134900,5415353830,5230,5220,5230,5220,2448
20231122,134800,5402554460,5220,5230,5230,5220,8658
20231122,134700,5357276860,5230,5220,5230,5220,4281
20231122,134600,5334924540,5220,5210,5220,5210,1090
20231122,134500,5329245620,5210,5200,5210,5200,803
20231122,134400,5325069100,5200,5200,5210,5190,3000
20231122,134300,5309465060,5210,5200,5210,5190,396
20231122,134200,5307402710,5190,5200,5200,5190,1463
20231122,134100,5299798050,5200,5210,5210,5200,1685
20231122,134000,5291032490,5210,5210,5220,5210,304
20231122,133900,5289448630,5210,5210,5210,5200,1230
20231122,133800,5283051160,5200,5210,5210,5200,1446
20231122,133700,5275518750,5210,5210,5210,5200,5780
20231122,133600,5245437410,5200,5220,5220,5200,4267
20231122,133500,5223217250,5220,5220,5220,5200,3459
20231122,133400,5205208380,5220,5220,5220,5210,1617
20231122,133300,5196771710,5220,5220,5230,5220,6903
20231122,133200,5160736250,5230,5220,5230,5220,5834
20231122,133100,5130226260,5230,5230,5230,5220,7165
20231122,133000,5092804880,5230,5220,5230,5210,7598
20231122,132900,5053126330,5230,5200,5230,5200,22301
20231122,132800,4936842600,5200,5200,5200,5200,4334
20231122,132700,4914305800,5200,5200,5200,5200,319
20231122,132600,4912647000,5200,5200,5200,5190,615
20231122,132500,4909450340,5200,5200,5200,5200,691
20231122,132400,4905857140,5200,5200,5210,5190,242
20231122,132300,4904598640,5200,5200,5210,5200,945
20231122,132200,4899684630,5200,5200,5200,5200,1616
20231122,132100,4891281430,5210,5190,5210,5190,5084
20231122,132000,4864847510,5190,5190,5200,5190,915
20231122,131900,4860098020,5200,5200,5200,5200,251
20231122,131800,4858792820,5200,5200,5200,5190,1121
20231122,131700,4852968470,5200,5200,5200,5200,46
20231122,131600,4852729270,5200,5190,5200,5190,1846
20231122,131500,4843145990,5200,5200,5200,5190,157
20231122,131400,4842329600,5200,5200,5210,5200,1181
20231122,131300,4836188280,5200,5190,5200,5190,1988
20231122,131200,4825855760,5200,5190,5200,5190,458
20231122,131100,4823475160,5190,5190,5200,5190,362
20231122,131000,4821595970,5200,5190,5200,5190,182
20231122,130900,4820650070,5190,5190,5200,5190,4986
20231122,130800,4794750220,5200,5200,5200,5200,948
20231122,130700,4789820620,5200,5200,5200,5190,361
20231122,130600,4787944270,5200,5200,5200,5190,386
20231122,130500,4785937080,5200,5200,5200,5200,843
20231122,130400,4781553480,5200,5190,5200,5190,638
20231122,130300,4778241980,5190,5190,5200,5190,1005
20231122,130200,4773023000,5190,5190,5190,5190,1
20231122,130100,4773017810,5200,5200,5200,5190,540
20231122,130000,4770211810,5200,5200,5200,5190,1556
20231122,125900,4762120620,5200,5200,5200,5190,5273
20231122,125800,4734732890,5200,5200,5200,5190,205
20231122,125700,4733667400,5200,5200,5200,5200,487
20231122,125600,4731135000,5200,5200,5200,5190,350
20231122,125500,4729315510,5200,5200,5200,5200,685
20231122,125400,4725753510,5200,5200,5200,5200,264
20231122,125300,4724380710,5190,5200,5210,5190,3778
20231122,125200,4704760100,5200,5210,5210,5200,969
20231122,125100,4699720820,5210,5210,5210,5210,1068
20231122,125000,4694156540,5190,5200,5200,5190,7841
20231122,124900,4653436740,5200,5200,5200,5200,3148
20231122,124800,4637067140,5200,5190,5200,5190,582
20231122,124700,4634042210,5190,5200,5200,5190,1303
20231122,124600,4627276980,5200,5190,5200,5190,326
20231122,124500,4625582390,5200,5200,5200,5200,296
20231122,124400,4624043190,5200,5200,5200,5200,200
20231122,124300,4623003190,5200,5210,5210,5190,4827
20231122,124200,4597924430,5200,5200,5200,5200,827
20231122,124100,4593624030,5200,5200,5200,5190,968
20231122,124000,4588591930,5200,5200,5200,5190,637
20231122,123900,4585282580,5200,5200,5200,5190,1375
20231122,123800,4578145270,5190,5210,5210,5190,3615
20231122,123700,4559360280,5200,5210,5210,5200,2191
20231122,123600,4547966670,5200,5210,5210,5200,329
20231122,123500,4546254590,5210,5210,5210,5200,1761
20231122,123400,4537080560,5210,5210,5210,5200,387
20231122,123300,4535064490,5200,5220,5220,5200,2728
20231122,123200,4520839280,5220,5220,5220,5220,1410
20231122,123100,4513479080,5220,5220,5220,5210,71
20231122,123000,4513108500,5220,5210,5220,5200,1750
20231122,122900,4503975510,5210,5220,5220,5200,1702
20231122,122800,4495107890,5210,5220,5220,5210,6199
20231122,122700,4462759650,5220,5210,5220,5210,954
20231122,122600,4457781560,5210,5210,5210,5200,1033
20231122,122500,4452400120,5210,5220,5220,5210,488
20231122,122400,4449857120,5220,5210,5220,5200,4216
20231122,122300,4427923590,5220,5210,5220,5200,990
20231122,122200,4422765870,5210,5210,5220,5210,1158
20231122,122100,4416732520,5220,5220,5220,5200,3852
20231122,122000,4396676280,5220,5210,5220,5210,4299
20231122,121900,4374238050,5210,5220,5220,5210,3996
20231122,121800,4353400030,5220,5190,5220,5190,4335
20231122,121700,4330820540,5200,5200,5200,5190,7698
20231122,121600,4290790960,5200,5200,5200,5190,2754
20231122,121500,4276485060,5200,5200,5200,5190,2535
20231122,121400,4263303980,5200,5200,5200,5190,1701
20231122,121300,4254458790,5200,5190,5200,5190,392
20231122,121200,4252421730,5200,5190,5200,5190,3635
20231122,121100,4233541610,5200,5190,5200,5180,8124
20231122,121000,4191386880,5190,5190,5190,5190,3593
20231122,120900,4172739210,5190,5190,5190,5180,318
20231122,120800,4171091080,5190,5180,5190,5180,255
20231122,120700,4169768770,5180,5180,5190,5160,2744
20231122,120600,4155570830,5180,5180,5190,5170,353
20231122,120500,4153742470,5190,5180,5190,5170,2443
20231122,120400,4141106680,5180,5180,5180,5180,1598
20231122,120300,4132829040,5180,5180,5180,5180,3083
20231122,120200,4116859100,5180,5170,5180,5170,619
20231122,120100,4113654760,5170,5170,5180,5160,3269
20231122,120000,4096757320,5170,5170,5170,5170,550
20231122,115900,4093913820,5170,5170,5170,5160,5068
20231122,115800,4067731100,5160,5170,5170,5160,1106
20231122,115700,4062024080,5170,5170,5170,5160,1020
20231122,115600,4056750690,5170,5160,5170,5160,175
20231122,115500,4055846610,5170,5170,5170,5170,3
20231122,115400,4055831100,5160,5160,5160,5160,1329
20231122,115300,4048973460,5170,5170,5170,5170,6
20231122,115200,4048942440,5160,5160,5160,5160,552
20231122,115100,4046094120,5160,5160,5160,5160,1202
20231122,115000,4039891800,5150,5160,5160,5150,4584
20231122,114900,4016269720,5160,5160,5160,5160,4126
20231122,114800,3994979560,5160,5160,5170,5160,4597
20231122,114700,3971255830,5160,5160,5170,5160,2275
20231122,114600,3959516790,5160,5160,5160,5160,3415
20231122,114500,3941895390,5160,5160,5160,5150,107
20231122,114400,3941344090,5160,5160,5160,5160,703
20231122,114300,3937716610,5170,5160,5170,5160,3060
20231122,114200,3921926990,5160,5160,5160,5160,806
20231122,114100,3917768030,5160,5160,5160,5160,1865
20231122,114000,3908144630,5160,5160,5170,5160,101
20231122,113900,3907623460,5160,5170,5170,5150,3200
20231122,113800,3891114000,5170,5160,5170,5160,892
20231122,113700,3886511270,5160,5160,5160,5160,2284
20231122,113600,3874725830,5160,5160,5160,5160,302
20231122,113500,3873167510,5170,5160,5170,5160,10193
20231122,113400,3820559520,5170,5170,5170,5160,1486
20231122,113300,3812877560,5160,5170,5170,5160,1783
20231122,113200,3803661630,5170,5180,5180,5170,1262
20231122,113100,3797137060,5180,5170,5180,5170,2310
20231122,113000,3785184660,5170,5170,5180,5170,2241
20231122,112900,3773587490,5170,5180,5180,5170,8020
20231122,112800,3732112200,5180,5170,5180,5170,2306
20231122,112700,3720190120,5180,5180,5180,5180,200
20231122,112600,3719154120,5180,5180,5180,5180,400
20231122,112500,3717082120,5170,5190,5190,5170,4655
20231122,112400,3693002240,5180,5190,5190,5170,4840
20231122,112300,3667919730,5190,5180,5190,5180,3543
20231122,112200,3649551800,5180,5180,5180,5180,2601
20231122,112100,3636078620,5180,5180,5190,5180,882
20231122,112000,3631508780,5180,5190,5190,5180,385
20231122,111900,3629514170,5180,5190,5190,5170,5316
20231122,111800,3601971390,5190,5190,5190,5190,271
20231122,111700,3600564900,5190,5180,5190,5180,714
20231122,111600,3596860370,5180,5180,5180,5180,3957
20231122,111500,3576363110,5180,5180,5180,5180,10
20231122,111400,3576311310,5180,5160,5180,5160,5311
20231122,111300,3548854790,5160,5160,5160,5150,4918
20231122,111200,3523477920,5170,5160,5170,5160,407
20231122,111100,3521376730,5160,5160,5160,5160,2717
20231122,111000,3507357010,5160,5170,5170,5160,292
20231122,110900,3505848430,5160,5170,5170,5160,1132
20231122,110800,3499996190,5160,5170,5170,5160,153
20231122,110700,3499206200,5170,5170,5170,5170,51
20231122,110600,3498942530,5170,5170,5170,5170,739
20231122,110500,3495121900,5170,5180,5180,5170,550
20231122,110400,3492276400,5180,5180,5180,5170,430
20231122,110300,3490050720,5180,5180,5180,5180,487
20231122,110200,3487528060,5180,5170,5180,5170,1058
20231122,110100,3482057620,5180,5170,5180,5170,1360
20231122,110000,3475022420,5160,5170,5180,5160,2540
20231122,105900,3461873900,5170,5170,5170,5150,1633
20231122,105800,3453441450,5170,5160,5170,5160,1215
20231122,105700,3447170910,5170,5170,5170,5170,50
20231122,105600,3446912410,5170,5170,5170,5170,48
20231122,105500,3446664250,5170,5170,5170,5170,33
20231122,105400,3446493640,5170,5170,5170,5170,108
20231122,105300,3445935280,5170,5180,5180,5170,205
20231122,105200,3444874830,5180,5180,5180,5170,757
20231122,105100,3440958580,5180,5150,5180,5150,47
20231122,105000,3440716500,5150,5190,5190,5150,2998
20231122,104900,3425235830,5190,5180,5190,5170,827
20231122,104800,3420952970,5190,5190,5200,5190,4595
20231122,104700,3397103910,5190,5200,5200,5190,3799
20231122,104600,3377385370,5200,5180,5200,5180,3431
20231122,104500,3359571820,5180,5190,5190,5180,9
20231122,104400,3359525120,5180,5180,5180,5180,535
20231122,104300,3356753820,5190,5190,5190,5180,1274
20231122,104200,3350141820,5190,5170,5190,5160,11075
20231122,104100,3292769530,5180,5180,5180,5180,0
20231122,104000,3292769530,5180,5170,5180,5160,1807
20231122,103900,3283433320,5180,5160,5180,5150,6829
20231122,103800,3248189150,5150,5150,5160,5140,14198
20231122,103700,3174937410,5160,5160,5160,5150,8424
20231122,103600,3131520550,5160,5160,5160,5160,3071
20231122,103500,3115674190,5160,5160,5160,5160,213
20231122,103400,3114575110,5160,5170,5170,5160,2079
20231122,103300,3103838040,5170,5170,5170,5170,4655
20231122,103200,3079771690,5180,5170,5180,5170,1767
20231122,103100,3070624250,5180,5180,5180,5180,103
20231122,103000,3070090710,5180,5180,5180,5160,2638
20231122,102900,3056453290,5180,5180,5180,5170,830
20231122,102800,3052158890,5180,5180,5180,5170,1618
20231122,102700,3043779700,5180,5180,5180,5180,56
20231122,102600,3043489620,5180,5170,5180,5170,205
20231122,102500,3042428820,5170,5180,5180,5170,3397
20231122,102400,3024853500,5170,5180,5180,5170,446
20231122,102300,3022543430,5180,5170,5180,5170,1356
20231122,102200,3015531150,5180,5170,5180,5170,1340
20231122,102100,3008590800,5180,5180,5180,5170,4097
20231122,102000,2987391680,5170,5160,5170,5160,1684
20231122,101900,2978695400,5160,5160,5170,5160,2787
20231122,101800,2964311480,5170,5180,5180,5170,5309
20231122,101700,2936863720,5180,5170,5180,5170,4644
20231122,101600,2912844200,5170,5180,5180,5170,5611
20231122,101500,2883834430,5170,5170,5180,5160,5149
20231122,101400,2857175630,5170,5180,5180,5170,4117
20231122,101300,2835886500,5180,5180,5180,5180,6
20231122,101200,2835855420,5180,5180,5180,5170,776
20231122,101100,2831837800,5180,5190,5190,5180,9299
20231122,101000,2783632110,5190,5190,5200,5180,10344
20231122,100900,2729898680,5190,5180,5190,5180,2665
20231122,100800,2716083980,5190,5180,5190,5180,280
20231122,100700,2714632570,5170,5180,5180,5170,117
20231122,100600,2714026670,5170,5170,5190,5170,1115
20231122,100500,2708251480,5180,5190,5190,5170,4493
20231122,100400,2684976780,5190,5190,5200,5190,4792
20231122,100300,2660101770,5190,5160,5190,5160,7063
20231122,100200,2623488250,5160,5160,5170,5150,2120
20231122,100100,2612550560,5160,5170,5170,5160,1694
20231122,100000,2603809250,5170,5140,5180,5140,6868
20231122,095900,2568309290,5150,5150,5160,5150,3954
20231122,095800,2547946100,5150,5160,5160,5150,1038
20231122,095700,2542592170,5160,5140,5160,5140,6651
20231122,095600,2508372100,5150,5160,5160,5150,4209
20231122,095500,2486683330,5170,5150,5170,5150,1324
20231122,095400,2479844950,5160,5170,5170,5160,578
20231122,095300,2476861980,5180,5160,5180,5160,2639
20231122,095200,2463224530,5150,5150,5170,5150,6322
20231122,095100,2430658490,5150,5160,5160,5150,1331
20231122,095000,2423796080,5170,5180,5180,5160,1377
20231122,094900,2416674210,5180,5160,5180,5160,1126
20231122,094800,2410854690,5160,5150,5170,5150,1137
20231122,094700,2404982990,5150,5170,5170,5150,6360
20231122,094600,2372181220,5170,5170,5180,5170,3350
20231122,094500,2354860520,5180,5170,5190,5170,5902
20231122,094400,2324295790,5170,5200,5210,5170,10544
20231122,094300,2269560940,5210,5210,5210,5200,4594
20231122,094200,2245635680,5210,5210,5230,5210,5133
20231122,094100,2218851770,5210,5230,5240,5200,25561
20231122,094000,2085324360,5230,5180,5240,5170,58091
20231122,093900,1782484950,5170,5170,5180,5170,2116
20231122,093800,1771528050,5170,5160,5180,5160,9435
20231122,093700,1722779140,5160,5140,5160,5140,3753
20231122,093600,1703457260,5140,5120,5140,5120,7898
20231122,093500,1662934660,5120,5130,5130,5120,1870
20231122,093400,1653342750,5130,5140,5140,5130,10667
20231122,093300,1598555760,5140,5140,5150,5130,9382
20231122,093200,1550333180,5140,5130,5140,5120,5243
20231122,093100,1523432090,5130,5130,5130,5110,7387
20231122,093000,1485545370,5120,5110,5130,5100,736
20231122,092900,1481784310,5110,5100,5120,5100,10165
20231122,092800,1429771670,5110,5100,5110,5090,1591
20231122,092700,1421657570,5100,5090,5100,5090,6751
20231122,092600,1387268910,5090,5090,5090,5090,966
20231122,092500,1382351970,5090,5090,5090,5080,1871
20231122,092400,1372839360,5090,5100,5100,5090,1204
20231122,092300,1366709470,5100,5100,5100,5100,1449
20231122,092200,1359319570,5100,5090,5110,5090,4098
20231122,092100,1338413640,5100,5110,5120,5100,3785
20231122,092000,1319099220,5100,5110,5120,5100,2131
20231122,091900,1308216480,5120,5130,5130,5110,2858
20231122,091800,1293593250,5130,5130,5130,5120,1009
20231122,091700,1288417190,5130,5110,5140,5110,12269
20231122,091600,1225584180,5110,5100,5120,5100,8151
20231122,091500,1183877540,5120,5120,5120,5100,1144
20231122,091400,1178025670,5120,5120,5130,5100,4493
20231122,091300,1155046010,5130,5130,5130,5120,1738
20231122,091200,1146142180,5130,5120,5130,5120,9272
20231122,091100,1098592070,5120,5110,5120,5100,3735
20231122,091000,1079493250,5110,5090,5120,5080,3869
20231122,090900,1059743470,5090,5090,5090,5080,7692
20231122,090800,1020651420,5090,5110,5110,5080,5506
20231122,090700,992628170,5120,5090,5120,5080,5177
20231122,090600,966231920,5080,5090,5110,5080,14265
20231122,090500,893531170,5090,5080,5090,5070,7382
20231122,090400,856038810,5080,5050,5080,5040,11265
20231122,090300,798997050,5050,5030,5070,5020,7990
20231122,090200,758697640,5020,5000,5060,5000,13528
20231122,090100,690644800,5000,4975,5030,4960,26216
20231122,090000,559612450,4975,5000,5100,4965,111266