KissMeData/088910/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194500,301741050,3020,3020,3020,3020,711
20231122,194400,301741050,3020,3020,3020,3020,0
20231122,194300,301741050,3020,3020,3020,3020,0
20231122,194200,301741050,3020,3020,3020,3020,0
20231122,194100,301741050,3020,3020,3020,3020,0
20231122,194000,301741050,3020,3020,3020,3020,0
20231122,193900,301741050,3020,3020,3020,3020,0
20231122,193800,301741050,3020,3020,3020,3020,0
20231122,193700,301741050,3020,3020,3020,3020,0
20231122,193600,301741050,3020,3020,3020,3020,0
20231122,193500,301741050,3020,3020,3020,3020,0
20231122,193400,301741050,3020,3020,3020,3020,0
20231122,193300,301741050,3020,3020,3020,3020,0
20231122,193200,301741050,3020,3020,3020,3020,0
20231122,193100,301741050,3020,3020,3020,3020,0
20231122,193000,301741050,3020,3020,3020,3020,0
20231122,192900,301741050,3020,3020,3020,3020,0
20231122,192800,301741050,3020,3020,3020,3020,0
20231122,192700,301741050,3020,3020,3020,3020,0
20231122,192600,301741050,3020,3020,3020,3020,0
20231122,192500,301741050,3020,3020,3020,3020,0
20231122,192400,301741050,3020,3020,3020,3020,0
20231122,192300,301741050,3020,3020,3020,3020,0
20231122,192200,301741050,3020,3020,3020,3020,0
20231122,192100,301741050,3020,3020,3020,3020,0
20231122,192000,301741050,3020,3020,3020,3020,0
20231122,191900,301741050,3020,3020,3020,3020,0
20231122,191800,301741050,3020,3020,3020,3020,0
20231122,191700,301741050,3020,3020,3020,3020,0
20231122,191600,301741050,3020,3020,3020,3020,0
20231122,191500,301741050,3020,3020,3020,3020,711
20231122,191400,301741050,3020,3020,3020,3020,0
20231122,191300,301741050,3020,3020,3020,3020,0
20231122,191200,301741050,3020,3020,3020,3020,0
20231122,191100,301741050,3020,3020,3020,3020,0
20231122,191000,301741050,3020,3020,3020,3020,0
20231122,190900,301741050,3020,3020,3020,3020,0
20231122,190800,301741050,3020,3020,3020,3020,0
20231122,190700,301741050,3020,3020,3020,3020,0
20231122,190600,301741050,3020,3020,3020,3020,0
20231122,190500,301741050,3020,3020,3020,3020,0
20231122,190400,301741050,3020,3020,3020,3020,0
20231122,190300,301741050,3020,3020,3020,3020,0
20231122,190200,301741050,3020,3020,3020,3020,0
20231122,190100,301741050,3020,3020,3020,3020,0
20231122,190000,301741050,3020,3020,3020,3020,0
20231122,185900,301741050,3020,3020,3020,3020,0
20231122,185800,301741050,3020,3020,3020,3020,0
20231122,185700,301741050,3020,3020,3020,3020,0
20231122,185600,301741050,3020,3020,3020,3020,0
20231122,185500,301741050,3020,3020,3020,3020,0
20231122,185400,301741050,3020,3020,3020,3020,0
20231122,185300,301741050,3020,3020,3020,3020,0
20231122,185200,301741050,3020,3020,3020,3020,0
20231122,185100,301741050,3020,3020,3020,3020,0
20231122,185000,301741050,3020,3020,3020,3020,0
20231122,184900,301741050,3020,3020,3020,3020,0
20231122,184800,301741050,3020,3020,3020,3020,0
20231122,184700,301741050,3020,3020,3020,3020,0
20231122,184600,301741050,3020,3020,3020,3020,0
20231122,184500,301741050,3020,3020,3020,3020,711
20231122,184400,301741050,3020,3020,3020,3020,0
20231122,184300,301741050,3020,3020,3020,3020,0
20231122,184200,301741050,3020,3020,3020,3020,0
20231122,184100,301741050,3020,3020,3020,3020,0
20231122,184000,301741050,3020,3020,3020,3020,0
20231122,183900,301741050,3020,3020,3020,3020,0
20231122,183800,301741050,3020,3020,3020,3020,0
20231122,183700,301741050,3020,3020,3020,3020,0
20231122,183600,301741050,3020,3020,3020,3020,0
20231122,183500,301741050,3020,3020,3020,3020,0
20231122,183400,301741050,3020,3020,3020,3020,0
20231122,183300,301741050,3020,3020,3020,3020,0
20231122,183200,301741050,3020,3020,3020,3020,0
20231122,183100,301741050,3020,3020,3020,3020,0
20231122,183000,301741050,3020,3020,3020,3020,0
20231122,182900,301741050,3020,3020,3020,3020,0
20231122,182800,301741050,3020,3020,3020,3020,0
20231122,182700,301741050,3020,3020,3020,3020,0
20231122,182600,301741050,3020,3020,3020,3020,0
20231122,182500,301741050,3020,3020,3020,3020,0
20231122,182400,301741050,3020,3020,3020,3020,0
20231122,182300,301741050,3020,3020,3020,3020,0
20231122,182200,301741050,3020,3020,3020,3020,0
20231122,182100,301741050,3020,3020,3020,3020,0
20231122,182000,301741050,3020,3020,3020,3020,0
20231122,181900,301741050,3020,3020,3020,3020,0
20231122,181800,301741050,3020,3020,3020,3020,0
20231122,181700,301741050,3020,3020,3020,3020,0
20231122,181600,301741050,3020,3020,3020,3020,0
20231122,181500,301741050,3020,3020,3020,3020,711
20231122,181400,301741050,3020,3020,3020,3020,0
20231122,181300,301741050,3020,3020,3020,3020,0
20231122,181200,301741050,3020,3020,3020,3020,0
20231122,181100,301741050,3020,3020,3020,3020,0
20231122,181000,301741050,3020,3020,3020,3020,0
20231122,180900,301741050,3020,3020,3020,3020,0
20231122,180800,301741050,3020,3020,3020,3020,0
20231122,180700,301741050,3020,3020,3020,3020,0
20231122,180600,301741050,3020,3020,3020,3020,0
20231122,180500,301741050,3020,3020,3020,3020,0
20231122,180400,301741050,3020,3020,3020,3020,0
20231122,180300,301741050,3020,3020,3020,3020,0
20231122,180200,301741050,3020,3020,3020,3020,0
20231122,180100,301741050,3020,3020,3020,3020,0
20231122,180000,301741050,3020,3020,3020,3020,0
20231122,175900,301741050,3020,3020,3020,3020,0
20231122,175800,301741050,3020,3020,3020,3020,0
20231122,175700,301741050,3020,3020,3020,3020,0
20231122,175600,301741050,3020,3020,3020,3020,0
20231122,175500,301741050,3020,3020,3020,3020,0
20231122,175400,301741050,3020,3020,3020,3020,0
20231122,175300,301741050,3020,3020,3020,3020,0
20231122,175200,301741050,3020,3020,3020,3020,0
20231122,175100,301741050,3020,3020,3020,3020,0
20231122,175000,301741050,3020,3020,3020,3020,0
20231122,174900,301741050,3020,3020,3020,3020,0
20231122,174800,301741050,3020,3020,3020,3020,0
20231122,174700,301741050,3020,3020,3020,3020,0
20231122,174600,301741050,3020,3020,3020,3020,0
20231122,174500,301741050,3020,3020,3020,3020,711
20231122,174400,301741050,3020,3020,3020,3020,0
20231122,174300,301741050,3020,3020,3020,3020,0
20231122,174200,301741050,3020,3020,3020,3020,0
20231122,174100,301741050,3020,3020,3020,3020,0
20231122,174000,301741050,3020,3020,3020,3020,0
20231122,173900,301741050,3020,3020,3020,3020,0
20231122,173800,301741050,3020,3020,3020,3020,0
20231122,173700,301741050,3020,3020,3020,3020,0
20231122,173600,301741050,3020,3020,3020,3020,0
20231122,173500,301741050,3020,3020,3020,3020,0
20231122,173400,301741050,3020,3020,3020,3020,0
20231122,173300,301741050,3020,3020,3020,3020,0
20231122,173200,301741050,3020,3020,3020,3020,0
20231122,173100,301741050,3020,3020,3020,3020,0
20231122,173000,301741050,3020,3020,3020,3020,0
20231122,172900,301741050,3020,3020,3020,3020,0
20231122,172800,301741050,3020,3020,3020,3020,0
20231122,172700,301741050,3020,3020,3020,3020,0
20231122,172600,301741050,3020,3020,3020,3020,0
20231122,172500,301741050,3020,3020,3020,3020,0
20231122,172400,301741050,3020,3020,3020,3020,0
20231122,172300,301741050,3020,3020,3020,3020,0
20231122,172200,301741050,3020,3020,3020,3020,0
20231122,172100,301741050,3020,3020,3020,3020,0
20231122,172000,301741050,3020,3020,3020,3020,0
20231122,171900,301741050,3020,3020,3020,3020,0
20231122,171800,301741050,3020,3020,3020,3020,0
20231122,171700,301741050,3020,3020,3020,3020,0
20231122,171600,301741050,3020,3020,3020,3020,0
20231122,171500,301741050,3020,3020,3020,3020,711
20231122,171400,301741050,3020,3020,3020,3020,0
20231122,171300,301741050,3020,3020,3020,3020,0
20231122,171200,301741050,3020,3020,3020,3020,0
20231122,171100,301741050,3020,3020,3020,3020,0
20231122,171000,301741050,3020,3020,3020,3020,0
20231122,170900,301741050,3020,3020,3020,3020,0
20231122,170800,301741050,3020,3020,3020,3020,0
20231122,170700,301741050,3020,3020,3020,3020,0
20231122,170600,301741050,3020,3020,3020,3020,0
20231122,170500,301741050,3020,3020,3020,3020,0
20231122,170400,301741050,3020,3020,3020,3020,0
20231122,170300,301741050,3020,3020,3020,3020,0
20231122,170200,301741050,3020,3020,3020,3020,0
20231122,170100,301741050,3020,3020,3020,3020,0
20231122,170000,301741050,3020,3020,3020,3020,0
20231122,165900,301741050,3020,3020,3020,3020,0
20231122,165800,301741050,3020,3020,3020,3020,0
20231122,165700,301741050,3020,3020,3020,3020,0
20231122,165600,301741050,3020,3020,3020,3020,0
20231122,165500,301741050,3020,3020,3020,3020,0
20231122,165400,301741050,3020,3020,3020,3020,0
20231122,165300,301741050,3020,3020,3020,3020,0
20231122,165200,301741050,3020,3020,3020,3020,0
20231122,165100,301741050,3020,3020,3020,3020,0
20231122,165000,301741050,3020,3020,3020,3020,0
20231122,164900,301741050,3020,3020,3020,3020,0
20231122,164800,301741050,3020,3020,3020,3020,0
20231122,164700,301741050,3020,3020,3020,3020,0
20231122,164600,301741050,3020,3020,3020,3020,0
20231122,164500,301741050,3020,3020,3020,3020,711
20231122,164400,301741050,3020,3020,3020,3020,0
20231122,164300,301741050,3020,3020,3020,3020,0
20231122,164200,301741050,3020,3020,3020,3020,0
20231122,164100,301741050,3020,3020,3020,3020,0
20231122,164000,301741050,3020,3020,3020,3020,0
20231122,163900,301741050,3020,3020,3020,3020,0
20231122,163800,301741050,3020,3020,3020,3020,0
20231122,163700,301741050,3020,3020,3020,3020,0
20231122,163600,301741050,3020,3020,3020,3020,0
20231122,163500,301741050,3020,3020,3020,3020,0
20231122,163400,301741050,3020,3020,3020,3020,0
20231122,163300,301741050,3020,3020,3020,3020,0
20231122,163200,301741050,3020,3020,3020,3020,0
20231122,163100,301741050,3020,3020,3020,3020,0
20231122,163000,301741050,3020,3020,3020,3020,0
20231122,162900,301741050,3020,3020,3020,3020,0
20231122,162800,301741050,3020,3020,3020,3020,0
20231122,162700,301741050,3020,3020,3020,3020,0
20231122,162600,301741050,3020,3020,3020,3020,0
20231122,162500,301741050,3020,3020,3020,3020,0
20231122,162400,301741050,3020,3020,3020,3020,0
20231122,162300,301741050,3020,3020,3020,3020,0
20231122,162200,301741050,3020,3020,3020,3020,0
20231122,162100,301741050,3020,3020,3020,3020,0
20231122,162000,301741050,3020,3020,3020,3020,0
20231122,161900,301741050,3020,3020,3020,3020,0
20231122,161800,301741050,3020,3020,3020,3020,0
20231122,161700,301741050,3020,3020,3020,3020,0
20231122,161600,301741050,3020,3020,3020,3020,0
20231122,161500,301741050,3020,3020,3020,3020,711
20231122,161400,301741050,3020,3020,3020,3020,0
20231122,161300,301741050,3020,3020,3020,3020,0
20231122,161200,301741050,3020,3020,3020,3020,0
20231122,161100,301741050,3020,3020,3020,3020,0
20231122,161000,301741050,3020,3020,3020,3020,0
20231122,160900,301741050,3020,3020,3020,3020,0
20231122,160800,301741050,3020,3020,3020,3020,0
20231122,160700,301741050,3020,3020,3020,3020,0
20231122,160600,301741050,3020,3020,3020,3020,0
20231122,160500,301741050,3020,3020,3020,3020,0
20231122,160400,301741050,3020,3020,3020,3020,0
20231122,160300,301741050,3020,3020,3020,3020,0
20231122,160200,301741050,3020,3020,3020,3020,0
20231122,160100,301741050,3020,3020,3020,3020,0
20231122,160000,301741050,3020,3020,3020,3020,0
20231122,155900,301741050,3020,3020,3020,3020,0
20231122,155800,301741050,3020,3020,3020,3020,0
20231122,155700,301741050,3020,3020,3020,3020,0
20231122,155600,301741050,3020,3020,3020,3020,0
20231122,155500,301741050,3020,3020,3020,3020,0
20231122,155400,301741050,3020,3020,3020,3020,0
20231122,155300,301741050,3020,3020,3020,3020,0
20231122,155200,301741050,3020,3020,3020,3020,0
20231122,155100,301741050,3020,3020,3020,3020,0
20231122,155000,301741050,3020,3020,3020,3020,0
20231122,154900,301741050,3020,3020,3020,3020,0
20231122,154800,301741050,3020,3020,3020,3020,0
20231122,154700,301741050,3020,3020,3020,3020,0
20231122,154600,301741050,3020,3020,3020,3020,0
20231122,154500,301741050,3020,3020,3020,3020,711
20231122,154400,301741050,3020,3020,3020,3020,0
20231122,154300,301741050,3020,3020,3020,3020,0
20231122,154200,301741050,3020,3020,3020,3020,0
20231122,154100,301741050,3020,3020,3020,3020,0
20231122,154000,301741050,3020,3020,3020,3020,0
20231122,153900,301741050,3020,3020,3020,3020,0
20231122,153800,301741050,3020,3020,3020,3020,0
20231122,153700,301741050,3020,3020,3020,3020,0
20231122,153600,301741050,3020,3020,3020,3020,0
20231122,153500,301741050,3020,3020,3020,3020,0
20231122,153400,301741050,3020,3020,3020,3020,0
20231122,153300,301741050,3020,3020,3020,3020,0
20231122,153200,301741050,3020,3020,3020,3020,0
20231122,153100,301741050,3020,3020,3020,3020,0
20231122,153000,301741050,3020,3020,3020,3020,711
20231122,152900,299593830,3040,3040,3040,3040,0
20231122,152800,299593830,3040,3040,3040,3040,0
20231122,152700,299593830,3040,3040,3040,3040,0
20231122,152600,299593830,3040,3040,3040,3040,0
20231122,152500,299593830,3040,3040,3040,3040,0
20231122,152400,299593830,3040,3040,3040,3040,0
20231122,152300,299593830,3040,3040,3040,3040,0
20231122,152200,299593830,3040,3040,3040,3040,0
20231122,152100,299593830,3040,3040,3040,3040,0
20231122,152000,299593830,3040,3040,3040,3040,0
20231122,151900,299593830,3040,3040,3040,3040,0
20231122,151800,299593830,3040,3040,3040,3040,0
20231122,151700,299593830,3040,3040,3040,3040,0
20231122,151600,299593830,3040,3035,3040,3025,1037
20231122,151500,296454600,3035,3035,3035,3035,3
20231122,151400,296445495,3035,3035,3035,3035,505
20231122,151300,294912820,3035,3035,3035,3035,99
20231122,151200,294612355,3035,3035,3035,3035,116
20231122,151100,294260295,3035,3035,3035,3035,1175
20231122,151000,290694170,3035,3035,3035,3035,0
20231122,150900,290694170,3035,3035,3035,3035,404
20231122,150800,289468030,3035,3030,3035,3030,97
20231122,150700,289173640,3035,3035,3035,3035,0
20231122,150600,289173640,3035,3035,3035,3035,77
20231122,150500,288939945,3035,3035,3035,3035,57
20231122,150400,288766950,3035,3035,3035,3035,0
20231122,150300,288766950,3035,3035,3035,3035,1
20231122,150200,288763915,3025,3025,3025,3025,56
20231122,150100,288594515,3040,3040,3040,3040,0
20231122,150000,288594515,3040,3040,3040,3040,0
20231122,145900,288594515,3040,3030,3040,3030,284
20231122,145800,287733755,3030,3030,3030,3030,0
20231122,145700,287733755,3030,3030,3030,3030,0
20231122,145600,287733755,3030,3030,3030,3030,0
20231122,145500,287733755,3030,3030,3030,3030,0
20231122,145400,287733755,3030,3030,3030,3030,150
20231122,145300,287279255,3030,3030,3030,3030,0
20231122,145200,287279255,3030,3030,3030,3030,10
20231122,145100,287248955,3040,3035,3040,3035,207
20231122,145000,286620055,3035,3035,3035,3035,1
20231122,144900,286617020,3035,3035,3035,3035,32
20231122,144800,286519900,3030,3030,3030,3030,1
20231122,144700,286516870,3030,3030,3030,3030,0
20231122,144600,286516870,3030,3030,3030,3030,0
20231122,144500,286516870,3030,3030,3030,3030,0
20231122,144400,286516870,3030,3030,3030,3030,250
20231122,144300,285759370,3030,3030,3030,3030,5
20231122,144200,285744220,3035,3035,3035,3035,1283
20231122,144100,281850315,3035,3035,3035,3035,100
20231122,144000,281546815,3035,3040,3040,3035,58
20231122,143900,281370755,3040,3040,3040,3040,3
20231122,143800,281361635,3035,3035,3035,3035,1
20231122,143700,281358600,3045,3045,3045,3045,0
20231122,143600,281358600,3045,3045,3045,3045,31
20231122,143500,281264205,3045,3045,3045,3045,205
20231122,143400,280639980,3040,3040,3040,3040,7
20231122,143300,280618700,3040,3040,3040,3040,658
20231122,143200,278618380,3040,3045,3045,3040,101
20231122,143100,278311335,3040,3040,3040,3040,0
20231122,143000,278311335,3040,3040,3040,3040,0
20231122,142900,278311335,3040,3045,3045,3040,68
20231122,142800,278104455,3040,3040,3040,3040,0
20231122,142700,278104455,3040,3040,3040,3040,100
20231122,142600,277800455,3040,3040,3040,3040,0
20231122,142500,277800455,3040,3040,3040,3040,1
20231122,142400,277797415,3045,3045,3045,3045,54
20231122,142300,277632985,3040,3040,3040,3040,0
20231122,142200,277632985,3040,3040,3040,3040,0
20231122,142100,277632985,3040,3040,3040,3040,0
20231122,142000,277632985,3040,3040,3045,3040,25
20231122,141900,277556980,3045,3045,3045,3045,205
20231122,141800,276932755,3040,3040,3040,3040,28
20231122,141700,276847635,3040,3040,3040,3040,0
20231122,141600,276847635,3040,3040,3040,3040,877
20231122,141500,274181555,3040,3040,3040,3040,81
20231122,141400,273935315,3040,3040,3040,3040,0
20231122,141300,273935315,3040,3040,3040,3040,7
20231122,141200,273914035,3035,3035,3035,3035,0
20231122,141100,273914035,3035,3035,3035,3035,0
20231122,141000,273914035,3035,3035,3035,3035,48
20231122,140900,273768355,3035,3035,3035,3035,2
20231122,140800,273762285,3030,3030,3030,3030,1776
20231122,140700,268381005,3035,3035,3035,3035,0
20231122,140600,268381005,3035,3035,3035,3035,418
20231122,140500,267112375,3035,3035,3035,3035,0
20231122,140400,267112375,3035,3035,3035,3035,43
20231122,140300,266981870,3040,3040,3040,3040,205
20231122,140200,266358670,3040,3040,3040,3040,0
20231122,140100,266358670,3040,3040,3040,3040,0
20231122,140000,266358670,3040,3035,3040,3035,1116
20231122,135900,262971530,3040,3040,3040,3040,0
20231122,135800,262971530,3040,3040,3040,3040,35
20231122,135700,262865130,3040,3040,3040,3040,0
20231122,135600,262865130,3040,3040,3040,3040,333
20231122,135500,261852810,3040,3045,3045,3040,38
20231122,135400,261737115,3045,3045,3045,3045,0
20231122,135300,261737115,3045,3045,3045,3045,0
20231122,135200,261737115,3045,3045,3045,3045,35
20231122,135100,261630540,3040,3040,3040,3040,20
20231122,135000,261569740,3040,3040,3040,3040,5
20231122,134900,261554540,3045,3045,3045,3045,35
20231122,134800,261447965,3045,3045,3045,3045,54
20231122,134700,261283535,3045,3040,3045,3040,205
20231122,134600,260659620,3040,3040,3040,3035,290
20231122,134500,259779100,3040,3040,3040,3040,16
20231122,134400,259730460,3040,3040,3040,3040,0
20231122,134300,259730460,3040,3040,3040,3040,55
20231122,134200,259563260,3040,3040,3040,3040,0
20231122,134100,259563260,3040,3035,3040,3035,801
20231122,134000,257128225,3040,3040,3040,3040,235
20231122,133900,256413825,3040,3040,3040,3040,0
20231122,133800,256413825,3040,3040,3040,3040,33
20231122,133700,256313505,3040,3040,3040,3040,35
20231122,133600,256207105,3035,3035,3035,3035,0
20231122,133500,256207105,3035,3035,3035,3035,68
20231122,133400,256000725,3040,3035,3040,3035,375
20231122,133300,254862425,3040,3040,3040,3040,2
20231122,133200,254856345,3040,3040,3040,3040,901
20231122,133100,252117305,3040,3035,3040,3035,242
20231122,133000,251381635,3040,3040,3040,3040,70
20231122,132900,251168835,3040,3040,3040,3040,2
20231122,132800,251162755,3040,3035,3040,3035,217
20231122,132700,250503985,3035,3035,3035,3035,0
20231122,132600,250503985,3035,3040,3040,3035,32
20231122,132500,250406710,3045,3045,3045,3045,35
20231122,132400,250300135,3040,3045,3045,3035,1019
20231122,132300,247200100,3040,3040,3040,3040,11
20231122,132200,247166660,3045,3045,3045,3045,35
20231122,132100,247060085,3035,3040,3040,3035,21
20231122,132000,246996340,3040,3040,3040,3040,0
20231122,131900,246996340,3040,3040,3040,3040,116
20231122,131800,246643700,3040,3040,3040,3040,1202
20231122,131700,242989620,3030,3030,3030,3030,2
20231122,131600,242983560,3040,3035,3040,3035,312
20231122,131500,242036460,3040,3035,3040,3035,221
20231122,131400,241364840,3035,3035,3035,3035,24
20231122,131300,241292000,3035,3035,3035,3035,40
20231122,131200,241170600,3035,3035,3035,3035,54
20231122,131100,241006710,3035,3035,3035,3035,0
20231122,131000,241006710,3035,3030,3035,3030,1049
20231122,130900,237828065,3035,3035,3035,3035,2
20231122,130800,237821995,3030,3035,3035,3030,27
20231122,130700,237740180,3035,3035,3035,3035,35
20231122,130600,237633955,3040,3040,3040,3040,32
20231122,130500,237536675,3040,3040,3040,3040,0
20231122,130400,237536675,3040,3040,3040,3040,363
20231122,130300,236433155,3040,3040,3040,3040,0
20231122,130200,236433155,3040,3040,3040,3040,0
20231122,130100,236433155,3040,3035,3040,3035,35
20231122,130000,236326760,3040,3040,3040,3040,16
20231122,125900,236278120,3035,3035,3035,3035,275
20231122,125800,235443495,3030,3035,3035,3030,538
20231122,125700,233810680,3035,3035,3035,3035,0
20231122,125600,233810680,3035,3035,3035,3035,733
20231122,125500,231586025,3035,3035,3035,3035,35
20231122,125400,231479800,3035,3035,3035,3035,54
20231122,125300,231315910,3040,3040,3040,3040,0
20231122,125200,231315910,3040,3035,3040,3035,42
20231122,125100,231188255,3040,3040,3040,3040,0
20231122,125000,231188255,3040,3040,3040,3040,1
20231122,124900,231185215,3040,3035,3040,3035,138
20231122,124800,230766220,3040,3040,3040,3040,0
20231122,124700,230766220,3040,3040,3040,3040,0
20231122,124600,230766220,3040,3040,3040,3040,62
20231122,124500,230577740,3040,3040,3040,3040,16
20231122,124400,230529100,3040,3040,3040,3040,0
20231122,124300,230529100,3040,3040,3040,3040,240
20231122,124200,229799500,3040,3040,3040,3040,0
20231122,124100,229799500,3040,3040,3040,3040,0
20231122,124000,229799500,3040,3035,3040,3035,39
20231122,123900,229681070,3020,3030,3030,3020,500
20231122,123800,228168140,3035,3035,3035,3035,0
20231122,123700,228168140,3035,3035,3035,3035,1847
20231122,123600,222562495,3035,3035,3035,3035,83
20231122,123500,222310590,3035,3035,3035,3035,1
20231122,123400,222307555,3035,3035,3035,3035,35
20231122,123300,222201330,3035,3035,3035,3035,0
20231122,123200,222201330,3035,3035,3035,3035,0
20231122,123100,222201330,3035,3035,3035,3030,56
20231122,123000,222031475,3030,3030,3030,3030,203
20231122,122900,221416385,3030,3020,3030,3020,62
20231122,122800,221229125,3030,3030,3030,3030,35
20231122,122700,221123075,3030,3030,3030,3030,206
20231122,122600,220498895,3030,3030,3030,3030,32
20231122,122500,220401935,3030,3030,3030,3030,42
20231122,122400,220274675,3030,3030,3030,3030,0
20231122,122300,220274675,3030,3030,3030,3030,0
20231122,122200,220274675,3030,3030,3030,3030,35
20231122,122100,220168625,3030,3030,3030,3030,0
20231122,122000,220168625,3030,3030,3030,3030,0
20231122,121900,220168625,3030,3030,3030,3030,35
20231122,121800,220062575,3030,3030,3030,3030,54
20231122,121700,219898955,3030,3030,3030,3030,0
20231122,121600,219898955,3030,3030,3030,3030,68
20231122,121500,219692915,3030,3030,3030,3030,17
20231122,121400,219641405,3030,3030,3030,3030,0
20231122,121300,219641405,3030,3030,3030,3030,35
20231122,121200,219535355,3030,3030,3030,3030,0
20231122,121100,219535355,3030,3030,3030,3030,205
20231122,121000,218914205,3030,3030,3030,3030,35
20231122,120900,218808155,3030,3030,3030,3030,0
20231122,120800,218808155,3030,3030,3030,3030,10
20231122,120700,218777855,3030,3030,3030,3030,65
20231122,120600,218580905,3030,3030,3030,3030,32
20231122,120500,218483945,3030,3030,3030,3030,0
20231122,120400,218483945,3030,3030,3030,3030,35
20231122,120300,218377895,3030,3030,3030,3030,0
20231122,120200,218377895,3030,3030,3030,3030,0
20231122,120100,218377895,3030,3020,3030,3020,36
20231122,120000,218268825,3030,3030,3030,3030,71
20231122,115900,218053695,3030,3030,3030,3030,10
20231122,115800,218023395,3030,3025,3030,3025,54
20231122,115700,217859870,3025,3025,3025,3025,21
20231122,115600,217796345,3020,3030,3030,3020,2532
20231122,115500,210149385,3030,3030,3030,3030,240
20231122,115400,209422185,3030,3030,3030,3030,0
20231122,115300,209422185,3030,3030,3030,3030,0
20231122,115200,209422185,3030,3030,3030,3030,35
20231122,115100,209316135,3030,3030,3030,3030,152
20231122,115000,208855575,3030,3030,3030,3030,450
20231122,114900,207492075,3030,3030,3030,3030,35
20231122,114800,207386025,3025,3025,3025,3025,550
20231122,114700,205722275,3025,3025,3025,3025,1
20231122,114600,205719250,3025,3025,3025,3025,181
20231122,114500,205171725,3025,3025,3025,3025,17
20231122,114400,205120300,3020,3020,3020,3015,501
20231122,114300,203607285,3025,3025,3025,3025,35
20231122,114200,203501410,3025,3025,3025,3025,206
20231122,114100,202878260,3030,3030,3030,3030,0
20231122,114000,202878260,3030,3030,3030,3030,35
20231122,113900,202772210,3030,3025,3030,3025,205
20231122,113800,202151860,3025,3025,3025,3025,1
20231122,113700,202148835,3025,3025,3025,3025,149
20231122,113600,201698110,3025,3025,3025,3025,30
20231122,113500,201607360,3025,3025,3025,3025,0
20231122,113400,201607360,3025,3025,3025,3025,35
20231122,113300,201501485,3025,3025,3025,3025,153
20231122,113200,201038660,3025,3025,3025,3025,0
20231122,113100,201038660,3025,3025,3025,3025,42
20231122,113000,200911610,3025,3025,3025,3025,20
20231122,112900,200851110,3010,3010,3010,3010,3
20231122,112800,200842080,3030,3030,3030,3030,149
20231122,112700,200390610,3010,3030,3030,3010,2
20231122,112600,200384570,3030,3030,3030,3030,32
20231122,112500,200287610,3030,3030,3030,3030,35
20231122,112400,200181560,3030,3030,3030,3030,208
20231122,112300,199551320,3010,3030,3030,3010,1191
20231122,112200,195962310,3030,3030,3030,3030,35
20231122,112100,195856260,3035,3035,3035,3035,0
20231122,112000,195856260,3035,3035,3035,3035,0
20231122,111900,195856260,3035,3030,3035,3030,150
20231122,111800,195401570,3030,3030,3030,3030,0
20231122,111700,195401570,3030,3030,3030,3030,0
20231122,111600,195401570,3030,3030,3030,3030,66
20231122,111500,195201590,3030,3030,3030,3030,181
20231122,111400,194653160,3015,3015,3015,3015,0
20231122,111300,194653160,3015,3030,3030,3015,1035
20231122,111200,191532110,3030,3030,3030,3030,0
20231122,111100,191532110,3030,3030,3030,3030,0
20231122,111000,191532110,3030,3030,3030,3015,152
20231122,110900,191071565,3030,3030,3030,3030,0
20231122,110800,191071565,3030,3030,3030,3030,300
20231122,110700,190162565,3035,3030,3035,3030,331
20231122,110600,189159460,3030,3030,3030,3030,241
20231122,110500,188429230,3030,3030,3030,3030,4
20231122,110400,188417110,3030,3030,3030,3030,42
20231122,110300,188289850,3030,3030,3030,3030,0
20231122,110200,188289850,3030,3030,3030,3030,0
20231122,110100,188289850,3030,3030,3030,3030,150
20231122,110000,187835350,3030,3030,3030,3030,17
20231122,105900,187783840,3030,3030,3030,3030,0
20231122,105800,187783840,3030,3025,3030,3025,35
20231122,105700,187677800,3030,3030,3030,3030,154
20231122,105600,187211180,3030,3030,3030,3030,33
20231122,105500,187111190,3030,3030,3030,3030,35
20231122,105400,187005140,3015,3015,3015,3015,0
20231122,105300,187005140,3015,3015,3015,3015,1
20231122,105200,187002125,3035,3035,3035,3035,150
20231122,105100,186546875,3035,3035,3035,3035,237
20231122,105000,185827580,3035,3035,3035,3035,0
20231122,104900,185827580,3035,3035,3035,3035,35
20231122,104800,185721355,3035,3035,3035,3010,3009
20231122,104700,176658910,3035,3035,3035,3035,0
20231122,104600,176658910,3035,3035,3035,3035,68
20231122,104500,176452530,3035,3035,3035,3035,17
20231122,104400,176400935,3035,3035,3035,3035,0
20231122,104300,176400935,3035,3025,3035,3025,150
20231122,104200,175945700,3035,3035,3035,3035,0
20231122,104100,175945700,3035,3035,3035,3035,0
20231122,104000,175945700,3035,3030,3035,3030,35
20231122,103900,175839485,3035,3030,3035,3030,154
20231122,103800,175372350,3015,3015,3015,3015,0
20231122,103700,175372350,3015,3030,3030,3010,45
20231122,103600,175236050,3010,3030,3030,3010,549
20231122,103500,173579905,3030,3030,3030,3030,205
20231122,103400,172958755,3030,3030,3030,3030,150
20231122,103300,172504255,3025,3025,3025,3025,0
20231122,103200,172504255,3025,3025,3025,3025,50
20231122,103100,172353005,3030,3030,3030,3030,35
20231122,103000,172246955,3030,3030,3030,3030,276
20231122,102900,171410675,3030,3030,3030,3030,0
20231122,102800,171410675,3030,3030,3030,3030,35
20231122,102700,171304625,3030,3030,3030,3030,0
20231122,102600,171304625,3030,3030,3030,3030,31
20231122,102500,171210695,3030,3035,3035,3030,85
20231122,102400,170952970,3035,3035,3035,3035,0
20231122,102300,170952970,3035,3030,3035,3030,2200
20231122,102200,164282330,3030,3030,3030,3030,35
20231122,102100,164176280,3010,3010,3010,3010,0
20231122,102000,164176280,3010,3010,3010,3010,0
20231122,101900,164176280,3010,3030,3030,3010,241
20231122,101800,163446070,3015,3015,3015,3015,1032
20231122,101700,160334590,3015,3015,3015,3015,5
20231122,101600,160319515,3000,3010,3015,3000,3155
20231122,101500,150847385,3010,3020,3020,3010,2144
20231122,101400,144391530,3020,3020,3020,3020,1158
20231122,101300,140894370,3025,3030,3030,3025,1611
20231122,101200,136020920,3030,3030,3030,3030,1101
20231122,101100,132684890,3035,3035,3035,3035,0
20231122,101000,132684890,3035,3035,3035,3035,35
20231122,100900,132578665,3030,3030,3030,3030,0
20231122,100800,132578665,3030,3030,3030,3030,954
20231122,100700,129688045,3030,3035,3035,3030,1431
20231122,100600,125351935,3030,3030,3030,3030,0
20231122,100500,125351935,3030,3035,3035,3030,8
20231122,100400,125327670,3035,3035,3035,3035,37
20231122,100300,125215375,3035,3035,3035,3035,206
20231122,100200,124590165,3030,3025,3030,3025,736
20231122,100100,122360090,3030,3030,3030,3030,37
20231122,100000,122247980,3025,3035,3035,3025,1187
20231122,095900,118652135,3035,3035,3035,3035,0
20231122,095800,118652135,3035,3035,3035,3035,37
20231122,095700,118539840,3035,3035,3035,3035,0
20231122,095600,118539840,3035,3035,3035,3035,32
20231122,095500,118442720,3035,3035,3035,3035,37
20231122,095400,118330425,3035,3030,3035,3030,559
20231122,095300,116636380,3040,3040,3040,3040,0
20231122,095200,116636380,3040,3035,3040,3035,37
20231122,095100,116523940,3030,3030,3030,3030,1000
20231122,095000,113493940,3040,3040,3040,3040,20
20231122,094900,113433140,3040,3030,3040,3030,38
20231122,094800,113317630,3035,3035,3035,3035,0
20231122,094700,113317630,3035,3035,3035,3035,312
20231122,094600,112370710,3035,3040,3040,3035,2247
20231122,094500,105548270,3035,3040,3040,3035,18
20231122,094400,105493555,3035,3035,3035,3035,0
20231122,094300,105493555,3035,3040,3040,3035,1037
20231122,094200,102346075,3035,3035,3040,3035,1377
20231122,094100,98166860,3040,3040,3040,3040,68
20231122,094000,97960140,3035,3040,3040,3035,1957
20231122,093900,92010875,3035,3035,3035,3035,501
20231122,093800,90490340,3040,3040,3040,3040,0
20231122,093700,90490340,3040,3040,3040,3040,37
20231122,093600,90377860,3040,3035,3040,3030,1585
20231122,093500,85574600,3035,3035,3035,3035,0
20231122,093400,85574600,3035,3040,3040,3035,575
20231122,093300,83829290,3035,3035,3035,3035,1462
20231122,093200,79392120,3030,3030,3030,3030,0
20231122,093100,79392120,3030,3040,3040,3030,549
20231122,093000,77725730,3040,3040,3040,3040,17
20231122,092900,77674050,3030,3030,3030,3030,0
20231122,092800,77674050,3030,3040,3040,3030,1038
20231122,092700,74518540,3035,3035,3035,3035,521
20231122,092600,72937305,3035,3045,3045,3035,2064
20231122,092500,66652800,3040,3030,3040,3030,1328
20231122,092400,62620960,3030,3030,3030,3030,1253
20231122,092300,58824370,3030,3030,3030,3030,1161
20231122,092200,55306540,3030,3025,3030,3025,57
20231122,092100,55133930,3030,3040,3040,3030,4680
20231122,092000,40946045,3035,3035,3035,3035,3
20231122,091900,40936940,3045,3045,3045,3045,1133
20231122,091800,37486955,3030,3030,3045,3030,555
20231122,091700,35804450,3030,3030,3030,3030,20
20231122,091600,35743850,3040,3040,3040,3040,767
20231122,091500,33412170,3040,3040,3040,3040,40
20231122,091400,33290570,3040,3040,3040,3040,3800
20231122,091300,21738570,3035,3035,3040,3035,111
20231122,091200,21401490,3035,3025,3035,3025,948
20231122,091100,18529600,3025,3020,3025,3020,131
20231122,091000,18133665,3020,3020,3020,3020,46
20231122,090900,17994745,3010,3010,3010,3010,0
20231122,090800,17994745,3010,3015,3015,3010,148
20231122,090700,17549230,3015,3030,3030,3015,1041
20231122,090600,14404855,3030,3030,3030,3030,213
20231122,090500,13759465,3030,3025,3035,3025,1000
20231122,090400,10731410,3020,3015,3020,3015,2637
20231122,090300,2768330,3010,3010,3010,3000,383
20231122,090200,1616955,3010,3010,3010,3010,254
20231122,090100,852415,3010,3010,3010,3010,92
20231122,090000,575495,3010,3015,3015,3005,173