KissMeData/024940/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190300,782285490,8500,8500,8500,8500,1860
20231122,190200,782285490,8500,8500,8500,8500,0
20231122,190100,782285490,8500,8500,8500,8500,0
20231122,190000,782285490,8500,8500,8500,8500,0
20231122,185900,782285490,8500,8500,8500,8500,0
20231122,185800,782285490,8500,8500,8500,8500,0
20231122,185700,782285490,8500,8500,8500,8500,0
20231122,185600,782285490,8500,8500,8500,8500,0
20231122,185500,782285490,8500,8500,8500,8500,0
20231122,185400,782285490,8500,8500,8500,8500,0
20231122,185300,782285490,8500,8500,8500,8500,0
20231122,185200,782285490,8500,8500,8500,8500,0
20231122,185100,782285490,8500,8500,8500,8500,0
20231122,185000,782285490,8500,8500,8500,8500,0
20231122,184900,782285490,8500,8500,8500,8500,0
20231122,184800,782285490,8500,8500,8500,8500,0
20231122,184700,782285490,8500,8500,8500,8500,0
20231122,184600,782285490,8500,8500,8500,8500,0
20231122,184500,782285490,8500,8500,8500,8500,0
20231122,184400,782285490,8500,8500,8500,8500,0
20231122,184300,782285490,8500,8500,8500,8500,0
20231122,184200,782285490,8500,8500,8500,8500,0
20231122,184100,782285490,8500,8500,8500,8500,0
20231122,184000,782285490,8500,8500,8500,8500,0
20231122,183900,782285490,8500,8500,8500,8500,0
20231122,183800,782285490,8500,8500,8500,8500,0
20231122,183700,782285490,8500,8500,8500,8500,0
20231122,183600,782285490,8500,8500,8500,8500,0
20231122,183500,782285490,8500,8500,8500,8500,0
20231122,183400,782285490,8500,8500,8500,8500,0
20231122,183300,782285490,8500,8500,8500,8500,1860
20231122,183200,782285490,8500,8500,8500,8500,0
20231122,183100,782285490,8500,8500,8500,8500,0
20231122,183000,782285490,8500,8500,8500,8500,0
20231122,182900,782285490,8500,8500,8500,8500,0
20231122,182800,782285490,8500,8500,8500,8500,0
20231122,182700,782285490,8500,8500,8500,8500,0
20231122,182600,782285490,8500,8500,8500,8500,0
20231122,182500,782285490,8500,8500,8500,8500,0
20231122,182400,782285490,8500,8500,8500,8500,0
20231122,182300,782285490,8500,8500,8500,8500,0
20231122,182200,782285490,8500,8500,8500,8500,0
20231122,182100,782285490,8500,8500,8500,8500,0
20231122,182000,782285490,8500,8500,8500,8500,0
20231122,181900,782285490,8500,8500,8500,8500,0
20231122,181800,782285490,8500,8500,8500,8500,0
20231122,181700,782285490,8500,8500,8500,8500,0
20231122,181600,782285490,8500,8500,8500,8500,0
20231122,181500,782285490,8500,8500,8500,8500,0
20231122,181400,782285490,8500,8500,8500,8500,0
20231122,181300,782285490,8500,8500,8500,8500,0
20231122,181200,782285490,8500,8500,8500,8500,0
20231122,181100,782285490,8500,8500,8500,8500,0
20231122,181000,782285490,8500,8500,8500,8500,0
20231122,180900,782285490,8500,8500,8500,8500,0
20231122,180800,782285490,8500,8500,8500,8500,0
20231122,180700,782285490,8500,8500,8500,8500,0
20231122,180600,782285490,8500,8500,8500,8500,0
20231122,180500,782285490,8500,8500,8500,8500,0
20231122,180400,782285490,8500,8500,8500,8500,0
20231122,180300,782285490,8500,8500,8500,8500,1860
20231122,180200,782285490,8500,8500,8500,8500,0
20231122,180100,782285490,8500,8500,8500,8500,0
20231122,180000,782285490,8500,8500,8500,8500,0
20231122,175900,782285490,8500,8500,8500,8500,0
20231122,175800,782285490,8500,8500,8500,8500,0
20231122,175700,782285490,8500,8500,8500,8500,0
20231122,175600,782285490,8500,8500,8500,8500,0
20231122,175500,782285490,8500,8500,8500,8500,0
20231122,175400,782285490,8500,8500,8500,8500,0
20231122,175300,782285490,8500,8500,8500,8500,0
20231122,175200,782285490,8500,8500,8500,8500,0
20231122,175100,782285490,8500,8500,8500,8500,0
20231122,175000,782285490,8500,8500,8500,8500,0
20231122,174900,782285490,8500,8500,8500,8500,0
20231122,174800,782285490,8500,8500,8500,8500,0
20231122,174700,782285490,8500,8500,8500,8500,0
20231122,174600,782285490,8500,8500,8500,8500,0
20231122,174500,782285490,8500,8500,8500,8500,0
20231122,174400,782285490,8500,8500,8500,8500,0
20231122,174300,782285490,8500,8500,8500,8500,0
20231122,174200,782285490,8500,8500,8500,8500,0
20231122,174100,782285490,8500,8500,8500,8500,0
20231122,174000,782285490,8500,8500,8500,8500,0
20231122,173900,782285490,8500,8500,8500,8500,0
20231122,173800,782285490,8500,8500,8500,8500,0
20231122,173700,782285490,8500,8500,8500,8500,0
20231122,173600,782285490,8500,8500,8500,8500,0
20231122,173500,782285490,8500,8500,8500,8500,0
20231122,173400,782285490,8500,8500,8500,8500,0
20231122,173300,782285490,8500,8500,8500,8500,1860
20231122,173200,782285490,8500,8500,8500,8500,0
20231122,173100,782285490,8500,8500,8500,8500,0
20231122,173000,782285490,8500,8500,8500,8500,0
20231122,172900,782285490,8500,8500,8500,8500,0
20231122,172800,782285490,8500,8500,8500,8500,0
20231122,172700,782285490,8500,8500,8500,8500,0
20231122,172600,782285490,8500,8500,8500,8500,0
20231122,172500,782285490,8500,8500,8500,8500,0
20231122,172400,782285490,8500,8500,8500,8500,0
20231122,172300,782285490,8500,8500,8500,8500,0
20231122,172200,782285490,8500,8500,8500,8500,0
20231122,172100,782285490,8500,8500,8500,8500,0
20231122,172000,782285490,8500,8500,8500,8500,0
20231122,171900,782285490,8500,8500,8500,8500,0
20231122,171800,782285490,8500,8500,8500,8500,0
20231122,171700,782285490,8500,8500,8500,8500,0
20231122,171600,782285490,8500,8500,8500,8500,0
20231122,171500,782285490,8500,8500,8500,8500,0
20231122,171400,782285490,8500,8500,8500,8500,0
20231122,171300,782285490,8500,8500,8500,8500,0
20231122,171200,782285490,8500,8500,8500,8500,0
20231122,171100,782285490,8500,8500,8500,8500,0
20231122,171000,782285490,8500,8500,8500,8500,0
20231122,170900,782285490,8500,8500,8500,8500,0
20231122,170800,782285490,8500,8500,8500,8500,0
20231122,170700,782285490,8500,8500,8500,8500,0
20231122,170600,782285490,8500,8500,8500,8500,0
20231122,170500,782285490,8500,8500,8500,8500,0
20231122,170400,782285490,8500,8500,8500,8500,0
20231122,170300,782285490,8500,8500,8500,8500,1860
20231122,170200,782285490,8500,8500,8500,8500,0
20231122,170100,782285490,8500,8500,8500,8500,0
20231122,170000,782285490,8500,8500,8500,8500,0
20231122,165900,782285490,8500,8500,8500,8500,0
20231122,165800,782285490,8500,8500,8500,8500,0
20231122,165700,782285490,8500,8500,8500,8500,0
20231122,165600,782285490,8500,8500,8500,8500,0
20231122,165500,782285490,8500,8500,8500,8500,0
20231122,165400,782285490,8500,8500,8500,8500,0
20231122,165300,782285490,8500,8500,8500,8500,0
20231122,165200,782285490,8500,8500,8500,8500,0
20231122,165100,782285490,8500,8500,8500,8500,0
20231122,165000,782285490,8500,8500,8500,8500,0
20231122,164900,782285490,8500,8500,8500,8500,0
20231122,164800,782285490,8500,8500,8500,8500,0
20231122,164700,782285490,8500,8500,8500,8500,0
20231122,164600,782285490,8500,8500,8500,8500,0
20231122,164500,782285490,8500,8500,8500,8500,0
20231122,164400,782285490,8500,8500,8500,8500,0
20231122,164300,782285490,8500,8500,8500,8500,0
20231122,164200,782285490,8500,8500,8500,8500,0
20231122,164100,782285490,8500,8500,8500,8500,0
20231122,164000,782285490,8500,8500,8500,8500,0
20231122,163900,782285490,8500,8500,8500,8500,0
20231122,163800,782285490,8500,8500,8500,8500,0
20231122,163700,782285490,8500,8500,8500,8500,0
20231122,163600,782285490,8500,8500,8500,8500,0
20231122,163500,782285490,8500,8500,8500,8500,0
20231122,163400,782285490,8500,8500,8500,8500,0
20231122,163300,782285490,8500,8500,8500,8500,1860
20231122,163200,782285490,8500,8500,8500,8500,0
20231122,163100,782285490,8500,8500,8500,8500,0
20231122,163000,782285490,8500,8500,8500,8500,0
20231122,162900,782285490,8500,8500,8500,8500,0
20231122,162800,782285490,8500,8500,8500,8500,0
20231122,162700,782285490,8500,8500,8500,8500,0
20231122,162600,782285490,8500,8500,8500,8500,0
20231122,162500,782285490,8500,8500,8500,8500,0
20231122,162400,782285490,8500,8500,8500,8500,0
20231122,162300,782285490,8500,8500,8500,8500,0
20231122,162200,782285490,8500,8500,8500,8500,0
20231122,162100,782285490,8500,8500,8500,8500,0
20231122,162000,782285490,8500,8500,8500,8500,0
20231122,161900,782285490,8500,8500,8500,8500,0
20231122,161800,782285490,8500,8500,8500,8500,0
20231122,161700,782285490,8500,8500,8500,8500,0
20231122,161600,782285490,8500,8500,8500,8500,0
20231122,161500,782285490,8500,8500,8500,8500,0
20231122,161400,782285490,8500,8500,8500,8500,0
20231122,161300,782285490,8500,8500,8500,8500,0
20231122,161200,782285490,8500,8500,8500,8500,0
20231122,161100,782285490,8500,8500,8500,8500,0
20231122,161000,782285490,8500,8500,8500,8500,0
20231122,160900,782285490,8500,8500,8500,8500,0
20231122,160800,782285490,8500,8500,8500,8500,0
20231122,160700,782285490,8500,8500,8500,8500,0
20231122,160600,782285490,8500,8500,8500,8500,0
20231122,160500,782285490,8500,8500,8500,8500,0
20231122,160400,782285490,8500,8500,8500,8500,0
20231122,160300,782285490,8500,8500,8500,8500,1860
20231122,160200,782285490,8500,8500,8500,8500,0
20231122,160100,782285490,8500,8500,8500,8500,0
20231122,160000,782285490,8500,8500,8500,8500,0
20231122,155900,782285490,8500,8500,8500,8500,0
20231122,155800,782285490,8500,8500,8500,8500,0
20231122,155700,782285490,8500,8500,8500,8500,0
20231122,155600,782285490,8500,8500,8500,8500,0
20231122,155500,782285490,8500,8500,8500,8500,0
20231122,155400,782285490,8500,8500,8500,8500,0
20231122,155300,782285490,8500,8500,8500,8500,0
20231122,155200,782285490,8500,8500,8500,8500,0
20231122,155100,782285490,8500,8500,8500,8500,0
20231122,155000,782285490,8500,8500,8500,8500,0
20231122,154900,782285490,8500,8500,8500,8500,0
20231122,154800,782285490,8500,8500,8500,8500,0
20231122,154700,782285490,8500,8500,8500,8500,0
20231122,154600,782285490,8500,8500,8500,8500,0
20231122,154500,782285490,8500,8500,8500,8500,0
20231122,154400,782285490,8500,8500,8500,8500,0
20231122,154300,782285490,8500,8500,8500,8500,0
20231122,154200,782285490,8500,8500,8500,8500,0
20231122,154100,782285490,8500,8500,8500,8500,0
20231122,154000,782285490,8500,8500,8500,8500,0
20231122,153900,782285490,8500,8500,8500,8500,0
20231122,153800,782285490,8500,8500,8500,8500,0
20231122,153700,782285490,8500,8500,8500,8500,0
20231122,153600,782285490,8500,8500,8500,8500,0
20231122,153500,782285490,8500,8500,8500,8500,0
20231122,153400,782285490,8500,8500,8500,8500,0
20231122,153300,782285490,8500,8500,8500,8500,1860
20231122,153200,782285490,8500,8500,8500,8500,0
20231122,153100,782285490,8500,8500,8500,8500,0
20231122,153000,782285490,8500,8500,8500,8500,1860
20231122,152900,766475490,8500,8500,8500,8500,0
20231122,152800,766475490,8500,8500,8500,8500,0
20231122,152700,766475490,8500,8500,8500,8500,0
20231122,152600,766475490,8500,8500,8500,8500,0
20231122,152500,766475490,8500,8500,8500,8500,0
20231122,152400,766475490,8500,8500,8500,8500,0
20231122,152300,766475490,8500,8500,8500,8500,0
20231122,152200,766475490,8500,8500,8500,8500,0
20231122,152100,766475490,8500,8500,8500,8500,0
20231122,152000,766475490,8500,8500,8500,8500,0
20231122,151900,766475490,8500,8490,8500,8490,26
20231122,151800,766254670,8500,8490,8500,8490,126
20231122,151700,765184920,8500,8500,8500,8500,1
20231122,151600,765176420,8500,8500,8500,8500,92
20231122,151500,764394420,8520,8510,8520,8500,203
20231122,151400,762666890,8510,8500,8510,8500,332
20231122,151300,759844880,8520,8510,8520,8510,727
20231122,151200,753655940,8520,8520,8520,8520,0
20231122,151100,753655940,8520,8510,8520,8510,3
20231122,151000,753630400,8520,8520,8520,8520,1
20231122,150900,753621880,8500,8500,8500,8500,10
20231122,150800,753536880,8530,8500,8530,8500,52
20231122,150700,753094830,8480,8480,8480,8480,300
20231122,150600,750550830,8510,8500,8510,8500,405
20231122,150500,747108320,8500,8500,8500,8500,500
20231122,150400,742858320,8490,8500,8500,8490,747
20231122,150300,736513840,8530,8500,8530,8500,46
20231122,150200,736122810,8530,8520,8530,8520,32
20231122,150100,735849960,8530,8530,8530,8530,125
20231122,150000,734783710,8530,8510,8530,8510,1010
20231122,145900,726182380,8510,8510,8510,8510,11
20231122,145800,726088770,8510,8510,8510,8510,1
20231122,145700,726080260,8510,8510,8510,8510,0
20231122,145600,726080260,8510,8490,8510,8490,998
20231122,145500,717589060,8490,8490,8490,8490,2
20231122,145400,717572080,8490,8490,8490,8490,0
20231122,145300,717572080,8490,8490,8490,8490,360
20231122,145200,714515680,8470,8470,8470,8470,0
20231122,145100,714515680,8470,8470,8470,8470,576
20231122,145000,709636960,8500,8500,8500,8500,59
20231122,144900,709135460,8500,8460,8500,8460,1188
20231122,144800,699046260,8460,8490,8490,8460,360
20231122,144700,695994200,8490,8490,8490,8490,1
20231122,144600,695985710,8450,8460,8460,8450,381
20231122,144500,692762520,8500,8500,8500,8500,1
20231122,144400,692754020,8460,8460,8460,8460,0
20231122,144300,692754020,8460,8460,8460,8460,177
20231122,144200,691256600,8460,8460,8460,8460,240
20231122,144100,689226200,8460,8460,8460,8460,102
20231122,144000,688363280,8500,8500,8500,8500,1
20231122,143900,688354780,8470,8470,8470,8470,153
20231122,143800,687058870,8500,8500,8500,8500,101
20231122,143700,686200370,8510,8510,8510,8510,0
20231122,143600,686200370,8510,8460,8510,8460,3100
20231122,143500,659834430,8450,8450,8450,8450,256
20231122,143400,657671230,8460,8460,8460,8460,240
20231122,143300,655640830,8470,8470,8470,8470,0
20231122,143200,655640830,8470,8460,8470,8460,220
20231122,143100,653779620,8470,8470,8470,8470,0
20231122,143000,653779620,8470,8470,8470,8470,1
20231122,142900,653771150,8480,8480,8480,8480,0
20231122,142800,653771150,8480,8480,8480,8480,0
20231122,142700,653771150,8480,8480,8480,8480,0
20231122,142600,653771150,8480,8450,8480,8450,21
20231122,142500,653593670,8480,8480,8480,8480,1
20231122,142400,653585190,8450,8450,8450,8450,0
20231122,142300,653585190,8450,8460,8460,8450,3
20231122,142200,653559830,8450,8450,8450,8450,0
20231122,142100,653559830,8450,8450,8450,8450,30
20231122,142000,653306330,8490,8490,8490,8490,0
20231122,141900,653306330,8490,8490,8490,8490,1
20231122,141800,653297840,8450,8450,8450,8450,309
20231122,141700,650686790,8490,8490,8490,8490,0
20231122,141600,650686790,8490,8490,8490,8490,0
20231122,141500,650686790,8490,8490,8490,8490,1
20231122,141400,650678300,8490,8490,8490,8490,0
20231122,141300,650678300,8490,8490,8490,8490,420
20231122,141200,647112500,8490,8490,8490,8490,10
20231122,141100,647027600,8500,8490,8500,8490,580
20231122,141000,642098300,8490,8480,8490,8480,600
20231122,140900,637005300,8490,8480,8490,8480,95
20231122,140800,636199690,8480,8480,8480,8480,0
20231122,140700,636199690,8480,8470,8480,8470,350
20231122,140600,633234990,8450,8450,8450,8450,0
20231122,140500,633234990,8450,8450,8450,8450,0
20231122,140400,633234990,8450,8450,8450,8450,0
20231122,140300,633234990,8450,8450,8450,8450,0
20231122,140200,633234990,8450,8450,8450,8450,0
20231122,140100,633234990,8450,8450,8450,8450,4
20231122,140000,633201190,8440,8440,8440,8440,0
20231122,135900,633201190,8440,8440,8440,8440,50
20231122,135800,632779190,8440,8440,8440,8440,0
20231122,135700,632779190,8440,8460,8460,8440,300
20231122,135600,630247170,8460,8460,8460,8460,49
20231122,135500,629832630,8480,8480,8480,8480,0
20231122,135400,629832630,8480,8480,8480,8480,0
20231122,135300,629832630,8480,8480,8480,8480,0
20231122,135200,629832630,8480,8480,8480,8480,0
20231122,135100,629832630,8480,8480,8480,8480,0
20231122,135000,629832630,8480,8480,8480,8480,0
20231122,134900,629832630,8480,8480,8480,8480,0
20231122,134800,629832630,8480,8480,8480,8480,582
20231122,134700,624897270,8480,8480,8480,8480,996
20231122,134600,616451190,8490,8490,8490,8490,0
20231122,134500,616451190,8490,8490,8490,8490,0
20231122,134400,616451190,8490,8490,8490,8490,0
20231122,134300,616451190,8490,8490,8490,8490,0
20231122,134200,616451190,8490,8490,8490,8490,0
20231122,134100,616451190,8490,8490,8490,8490,400
20231122,134000,613055190,8460,8460,8460,8460,1
20231122,133900,613046730,8450,8450,8450,8450,1
20231122,133800,613038280,8490,8490,8490,8490,0
20231122,133700,613038280,8490,8490,8490,8490,10
20231122,133600,612953380,8490,8490,8490,8490,11
20231122,133500,612859990,8490,8440,8490,8440,102
20231122,133400,611995730,8470,8470,8470,8470,200
20231122,133300,610301730,8470,8450,8470,8440,613
20231122,133200,605112450,8440,8440,8440,8440,490
20231122,133100,600976850,8470,8470,8470,8470,0
20231122,133000,600976850,8470,8470,8470,8470,10
20231122,132900,600892150,8470,8470,8470,8470,0
20231122,132800,600892150,8470,8470,8470,8470,0
20231122,132700,600892150,8470,8490,8490,8470,4
20231122,132600,600858250,8480,8480,8480,8480,503
20231122,132500,596592810,8410,8420,8420,8410,2000
20231122,132400,579765460,8430,8430,8430,8430,0
20231122,132300,579765460,8430,8440,8440,8430,3396
20231122,132200,551134990,8450,8450,8450,8450,0
20231122,132100,551134990,8450,8450,8450,8450,0
20231122,132000,551134990,8450,8450,8450,8450,0
20231122,131900,551134990,8450,8450,8450,8450,614
20231122,131800,545946690,8450,8450,8450,8450,0
20231122,131700,545946690,8450,8450,8450,8450,0
20231122,131600,545946690,8450,8450,8450,8450,0
20231122,131500,545946690,8450,8450,8450,8450,0
20231122,131400,545946690,8450,8450,8450,8450,0
20231122,131300,545946690,8450,8450,8450,8450,0
20231122,131200,545946690,8450,8450,8450,8450,160
20231122,131100,544594690,8450,8450,8450,8450,100
20231122,131000,543749690,8450,8450,8450,8450,0
20231122,130900,543749690,8450,8450,8450,8450,0
20231122,130800,543749690,8450,8450,8450,8450,0
20231122,130700,543749690,8450,8450,8450,8450,140
20231122,130600,542566690,8450,8490,8500,8450,970
20231122,130500,534369290,8450,8450,8450,8450,0
20231122,130400,534369290,8450,8450,8450,8450,0
20231122,130300,534369290,8450,8450,8450,8450,0
20231122,130200,534369290,8450,8450,8450,8450,1
20231122,130100,534360840,8450,8450,8450,8450,0
20231122,130000,534360840,8450,8450,8450,8450,1
20231122,125900,534352390,8450,8450,8450,8450,2
20231122,125800,534335490,8500,8500,8500,8500,0
20231122,125700,534335490,8500,8500,8500,8500,0
20231122,125600,534335490,8500,8500,8500,8500,50
20231122,125500,533910490,8500,8500,8500,8500,500
20231122,125400,529660490,8500,8500,8500,8500,0
20231122,125300,529660490,8500,8500,8500,8500,1
20231122,125200,529651990,8460,8460,8460,8460,0
20231122,125100,529651990,8460,8460,8460,8460,100
20231122,125000,528805990,8460,8460,8460,8460,0
20231122,124900,528805990,8460,8460,8460,8460,56
20231122,124800,528332230,8460,8460,8460,8460,0
20231122,124700,528332230,8460,8460,8460,8460,1
20231122,124600,528323770,8460,8460,8460,8460,100
20231122,124500,527477770,8460,8460,8460,8460,0
20231122,124400,527477770,8460,8460,8460,8460,1
20231122,124300,527469310,8460,8460,8460,8460,0
20231122,124200,527469310,8460,8460,8460,8460,0
20231122,124100,527469310,8460,8460,8460,8460,1
20231122,124000,527460850,8460,8460,8460,8460,0
20231122,123900,527460850,8460,8480,8500,8460,106
20231122,123800,526559990,8480,8480,8480,8470,198
20231122,123700,524882910,8480,8480,8480,8480,101
20231122,123600,524026430,8500,8500,8500,8500,0
20231122,123500,524026430,8500,8500,8500,8500,47
20231122,123400,523626930,8490,8500,8500,8490,23
20231122,123300,523431640,8500,8500,8500,8500,25
20231122,123200,523219140,8500,8500,8500,8500,20
20231122,123100,523049140,8500,8500,8500,8500,0
20231122,123000,523049140,8500,8500,8500,8500,0
20231122,122900,523049140,8500,8500,8500,8500,0
20231122,122800,523049140,8500,8500,8500,8500,0
20231122,122700,523049140,8500,8500,8500,8500,59
20231122,122600,522547640,8510,8510,8510,8510,0
20231122,122500,522547640,8510,8510,8510,8510,0
20231122,122400,522547640,8510,8510,8510,8510,1
20231122,122300,522539130,8500,8500,8500,8500,0
20231122,122200,522539130,8500,8500,8500,8500,90
20231122,122100,521774130,8500,8500,8500,8500,1
20231122,122000,521765630,8470,8470,8470,8470,1
20231122,121900,521757160,8500,8500,8500,8500,247
20231122,121800,519657660,8500,8500,8500,8500,153
20231122,121700,518357160,8500,8500,8500,8500,0
20231122,121600,518357160,8500,8500,8500,8500,0
20231122,121500,518357160,8500,8490,8500,8490,210
20231122,121400,516574160,8490,8490,8490,8490,470
20231122,121300,512583860,8490,8490,8490,8490,0
20231122,121200,512583860,8490,8470,8490,8470,3
20231122,121100,512558430,8470,8490,8490,8470,183
20231122,121000,511004800,8490,8490,8490,8490,1
20231122,120900,510996310,8460,8460,8460,8460,0
20231122,120800,510996310,8460,8460,8460,8460,1
20231122,120700,510987850,8490,8490,8490,8490,50
20231122,120600,510563350,8500,8490,8500,8490,441
20231122,120500,506817860,8500,8500,8500,8500,0
20231122,120400,506817860,8500,8500,8500,8500,0
20231122,120300,506817860,8500,8470,8500,8420,1610
20231122,120200,493211910,8470,8470,8470,8470,1
20231122,120100,493203440,8450,8450,8450,8450,1
20231122,120000,493194990,8470,8470,8470,8470,0
20231122,115900,493194990,8470,8470,8470,8470,0
20231122,115800,493194990,8470,8460,8470,8460,350
20231122,115700,490233270,8460,8460,8460,8460,0
20231122,115600,490233270,8460,8450,8460,8450,44
20231122,115500,489861460,8450,8440,8450,8440,884
20231122,115400,482397500,8430,8430,8430,8430,8
20231122,115300,482330060,8440,8440,8440,8440,0
20231122,115200,482330060,8440,8440,8440,8440,0
20231122,115100,482330060,8440,8440,8440,8440,2
20231122,115000,482313180,8430,8430,8430,8430,96
20231122,114900,481503900,8440,8440,8440,8440,234
20231122,114800,479528940,8450,8450,8450,8450,0
20231122,114700,479528940,8450,8450,8450,8450,0
20231122,114600,479528940,8450,8450,8450,8450,3
20231122,114500,479503590,8450,8450,8450,8450,55
20231122,114400,479038840,8440,8440,8440,8440,1
20231122,114300,479030400,8440,8440,8440,8440,130
20231122,114200,477933200,8440,8440,8440,8440,74
20231122,114100,477308640,8450,8450,8450,8450,1
20231122,114000,477300190,8440,8440,8440,8440,0
20231122,113900,477300190,8440,8440,8440,8440,1
20231122,113800,477291750,8460,8460,8460,8460,240
20231122,113700,475261350,8460,8460,8460,8460,0
20231122,113600,475261350,8460,8460,8460,8460,0
20231122,113500,475261350,8460,8460,8460,8460,1
20231122,113400,475252890,8460,8460,8460,8460,0
20231122,113300,475252890,8460,8460,8460,8460,70
20231122,113200,474660690,8450,8420,8450,8420,1955
20231122,113100,458170800,8430,8400,8430,8400,41
20231122,113000,457826370,8400,8400,8400,8400,0
20231122,112900,457826370,8400,8400,8400,8400,35
20231122,112800,457532370,8430,8430,8430,8430,0
20231122,112700,457532370,8430,8430,8430,8430,0
20231122,112600,457532370,8430,8430,8430,8430,0
20231122,112500,457532370,8430,8390,8430,8390,60
20231122,112400,457028900,8390,8410,8410,8390,594
20231122,112300,452038730,8400,8400,8400,8400,995
20231122,112200,443680730,8400,8410,8420,8400,1518
20231122,112100,430912840,8410,8410,8410,8410,0
20231122,112000,430912840,8410,8410,8410,8410,441
20231122,111900,427204030,8410,8400,8410,8400,154
20231122,111800,425910420,8410,8410,8410,8400,1240
20231122,111700,415485120,8410,8410,8420,8410,411
20231122,111600,412028600,8410,8410,8410,8410,0
20231122,111500,412028600,8410,8410,8410,8410,0
20231122,111400,412028600,8410,8410,8410,8410,0
20231122,111300,412028600,8410,8410,8410,8410,474
20231122,111200,408042260,8410,8410,8410,8410,104
20231122,111100,407167620,8420,8420,8420,8420,10
20231122,111000,407083420,8410,8410,8410,8410,400
20231122,110900,403719420,8430,8430,8430,8430,70
20231122,110800,403129320,8430,8430,8430,8430,0
20231122,110700,403129320,8430,8430,8430,8410,458
20231122,110600,399275270,8430,8430,8430,8430,6
20231122,110500,399224690,8430,8430,8430,8430,32
20231122,110400,398954930,8430,8430,8430,8430,1
20231122,110300,398946500,8420,8420,8420,8420,54
20231122,110200,398491820,8420,8420,8420,8420,0
20231122,110100,398491820,8420,8420,8420,8420,499
20231122,110000,394290240,8420,8430,8430,8420,502
20231122,105900,390063380,8420,8420,8420,8420,511
20231122,105800,385760760,8420,8420,8420,8420,0
20231122,105700,385760760,8420,8430,8430,8420,110
20231122,105600,384834460,8430,8420,8430,8420,12
20231122,105500,384733310,8420,8420,8420,8420,0
20231122,105400,384733310,8420,8420,8420,8420,342
20231122,105300,381853670,8440,8440,8440,8440,0
20231122,105200,381853670,8440,8440,8440,8440,1
20231122,105100,381845230,8420,8420,8420,8420,0
20231122,105000,381845230,8420,8440,8440,8420,2
20231122,104900,381828370,8420,8420,8420,8420,2
20231122,104800,381811530,8440,8420,8440,8420,12
20231122,104700,381710420,8420,8420,8420,8420,30
20231122,104600,381457820,8440,8440,8440,8440,0
20231122,104500,381457820,8440,8440,8440,8420,209
20231122,104400,379695580,8440,8440,8440,8440,0
20231122,104300,379695580,8440,8440,8440,8440,0
20231122,104200,379695580,8440,8440,8440,8440,362
20231122,104100,376640300,8440,8430,8440,8430,262
20231122,104000,374430350,8440,8440,8440,8440,0
20231122,103900,374430350,8440,8440,8440,8440,0
20231122,103800,374430350,8440,8440,8440,8440,50
20231122,103700,374008350,8440,8440,8440,8440,1
20231122,103600,373999910,8440,8440,8440,8440,2
20231122,103500,373983030,8410,8440,8440,8410,1349
20231122,103400,362622420,8450,8440,8450,8440,4
20231122,103300,362588630,8440,8400,8440,8400,42
20231122,103200,362235750,8440,8400,8440,8400,340
20231122,103100,359377990,8400,8400,8400,8400,566
20231122,103000,354623590,8410,8410,8410,8410,118
20231122,102900,353631210,8410,8410,8410,8410,186
20231122,102800,352066950,8410,8410,8410,8410,788
20231122,102700,345439870,8450,8440,8450,8410,2037
20231122,102600,328285300,8440,8440,8440,8440,0
20231122,102500,328285300,8440,8430,8440,8430,407
20231122,102400,324850320,8450,8450,8450,8450,9
20231122,102300,324774270,8450,8440,8450,8440,2
20231122,102200,324757380,8440,8440,8440,8440,155
20231122,102100,323449180,8450,8450,8450,8450,0
20231122,102000,323449180,8450,8450,8450,8450,0
20231122,101900,323449180,8450,8450,8450,8450,61
20231122,101800,322933730,8430,8440,8440,8430,600
20231122,101700,317875220,8440,8440,8440,8440,56
20231122,101600,317402580,8440,8440,8440,8440,0
20231122,101500,317402580,8440,8440,8440,8440,80
20231122,101400,316727380,8440,8440,8440,8440,130
20231122,101300,315630180,8450,8450,8450,8450,5
20231122,101200,315587930,8450,8450,8450,8450,852
20231122,101100,308388530,8460,8460,8460,8460,240
20231122,101000,306358130,8460,8470,8470,8460,1129
20231122,100900,296806770,8460,8460,8460,8460,500
20231122,100800,292576770,8470,8470,8470,8470,510
20231122,100700,288257070,8470,8470,8470,8470,2
20231122,100600,288240130,8490,8480,8490,8480,475
20231122,100500,284208280,8490,8460,8490,8460,11
20231122,100400,284114920,8500,8460,8500,8440,1829
20231122,100300,268635780,8460,8460,8460,8460,126
20231122,100200,267569820,8460,8460,8460,8460,95
20231122,100100,266766120,8470,8440,8470,8440,65
20231122,100000,266217470,8460,8460,8460,8460,10
20231122,095900,266132870,8470,8470,8470,8470,40
20231122,095800,265794070,8470,8470,8470,8470,1
20231122,095700,265785600,8440,8440,8440,8440,35
20231122,095600,265490200,8440,8440,8440,8440,35
20231122,095500,265194800,8440,8440,8440,8440,8
20231122,095400,265127280,8440,8440,8440,8440,312
20231122,095300,262494000,8440,8450,8450,8440,946
20231122,095200,254507770,8450,8450,8450,8450,10
20231122,095100,254423270,8450,8470,8470,8450,276
20231122,095000,252088410,8470,8440,8470,8440,4
20231122,094900,252054620,8470,8470,8470,8440,128
20231122,094800,250973970,8470,8470,8470,8470,0
20231122,094700,250973970,8470,8470,8470,8470,2
20231122,094600,250957030,8440,8440,8440,8440,79
20231122,094500,250290270,8440,8440,8440,8440,71
20231122,094400,249691030,8440,8440,8480,8440,111
20231122,094300,248754150,8440,8420,8440,8420,2249
20231122,094200,229787230,8420,8420,8420,8420,257
20231122,094100,227623290,8430,8410,8430,8410,439
20231122,094000,223931200,8410,8400,8410,8400,158
20231122,093900,222603900,8400,8410,8410,8400,563
20231122,093800,217869130,8410,8440,8440,8410,418
20231122,093700,214351210,8440,8430,8440,8430,456
20231122,093600,210503060,8450,8450,8450,8450,0
20231122,093500,210503060,8450,8420,8450,8410,1031
20231122,093400,201828450,8420,8450,8450,8420,1860
20231122,093300,186137130,8450,8450,8450,8450,107
20231122,093200,185232980,8480,8440,8480,8440,436
20231122,093100,181553060,8480,8480,8480,8480,2
20231122,093000,181536100,8480,8430,8480,8420,1237
20231122,092900,171101400,8430,8430,8430,8430,315
20231122,092800,168445950,8480,8450,8480,8430,241
20231122,092700,166408670,8430,8450,8450,8430,1002
20231122,092600,157952900,8450,8480,8480,8450,1688
20231122,092500,143668430,8470,8480,8480,8470,224
20231122,092400,141770750,8510,8500,8510,8500,5
20231122,092300,141728240,8480,8480,8480,8480,1
20231122,092200,141719760,8510,8510,8510,8510,14
20231122,092100,141600620,8510,8480,8510,8470,588
20231122,092000,136615200,8480,8480,8480,8480,70
20231122,091900,136021600,8480,8490,8510,8480,2131
20231122,091800,117912600,8500,8510,8510,8500,136
20231122,091700,116756500,8510,8510,8510,8510,4
20231122,091600,116722460,8530,8530,8530,8530,0
20231122,091500,116722460,8530,8520,8530,8520,3
20231122,091400,116696880,8480,8530,8530,8480,3
20231122,091300,116671390,8470,8480,8530,8470,49
20231122,091200,116256290,8530,8470,8530,8470,862
20231122,091100,108932210,8460,8460,8460,8460,578
20231122,091000,104042330,8470,8430,8470,8430,223
20231122,090900,102160360,8470,8440,8470,8410,1646
20231122,090800,88290020,8470,8480,8480,8440,60
20231122,090700,87781340,8480,8430,8480,8420,327
20231122,090600,85027880,8480,8500,8500,8410,3653
20231122,090500,54207910,8500,8500,8510,8500,114
20231122,090400,53238900,8500,8500,8500,8500,0
20231122,090300,53238900,8500,8500,8500,8460,3
20231122,090200,53213440,8440,8470,8470,8430,2323
20231122,090100,33577890,8470,8470,8470,8470,1
20231122,090000,33569420,8470,8500,8500,8470,3448