KissMeData/078520/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193800,867371470,7690,7690,7690,7690,1293
20231122,193700,867371470,7690,7690,7690,7690,0
20231122,193600,867371470,7690,7690,7690,7690,0
20231122,193500,867371470,7690,7690,7690,7690,0
20231122,193400,867371470,7690,7690,7690,7690,0
20231122,193300,867371470,7690,7690,7690,7690,0
20231122,193200,867371470,7690,7690,7690,7690,0
20231122,193100,867371470,7690,7690,7690,7690,0
20231122,193000,867371470,7690,7690,7690,7690,0
20231122,192900,867371470,7690,7690,7690,7690,0
20231122,192800,867371470,7690,7690,7690,7690,0
20231122,192700,867371470,7690,7690,7690,7690,0
20231122,192600,867371470,7690,7690,7690,7690,0
20231122,192500,867371470,7690,7690,7690,7690,0
20231122,192400,867371470,7690,7690,7690,7690,0
20231122,192300,867371470,7690,7690,7690,7690,0
20231122,192200,867371470,7690,7690,7690,7690,0
20231122,192100,867371470,7690,7690,7690,7690,0
20231122,192000,867371470,7690,7690,7690,7690,0
20231122,191900,867371470,7690,7690,7690,7690,0
20231122,191800,867371470,7690,7690,7690,7690,0
20231122,191700,867371470,7690,7690,7690,7690,0
20231122,191600,867371470,7690,7690,7690,7690,0
20231122,191500,867371470,7690,7690,7690,7690,0
20231122,191400,867371470,7690,7690,7690,7690,0
20231122,191300,867371470,7690,7690,7690,7690,0
20231122,191200,867371470,7690,7690,7690,7690,0
20231122,191100,867371470,7690,7690,7690,7690,0
20231122,191000,867371470,7690,7690,7690,7690,0
20231122,190900,867371470,7690,7690,7690,7690,0
20231122,190800,867371470,7690,7690,7690,7690,1293
20231122,190700,867371470,7690,7690,7690,7690,0
20231122,190600,867371470,7690,7690,7690,7690,0
20231122,190500,867371470,7690,7690,7690,7690,0
20231122,190400,867371470,7690,7690,7690,7690,0
20231122,190300,867371470,7690,7690,7690,7690,0
20231122,190200,867371470,7690,7690,7690,7690,0
20231122,190100,867371470,7690,7690,7690,7690,0
20231122,190000,867371470,7690,7690,7690,7690,0
20231122,185900,867371470,7690,7690,7690,7690,0
20231122,185800,867371470,7690,7690,7690,7690,0
20231122,185700,867371470,7690,7690,7690,7690,0
20231122,185600,867371470,7690,7690,7690,7690,0
20231122,185500,867371470,7690,7690,7690,7690,0
20231122,185400,867371470,7690,7690,7690,7690,0
20231122,185300,867371470,7690,7690,7690,7690,0
20231122,185200,867371470,7690,7690,7690,7690,0
20231122,185100,867371470,7690,7690,7690,7690,0
20231122,185000,867371470,7690,7690,7690,7690,0
20231122,184900,867371470,7690,7690,7690,7690,0
20231122,184800,867371470,7690,7690,7690,7690,0
20231122,184700,867371470,7690,7690,7690,7690,0
20231122,184600,867371470,7690,7690,7690,7690,0
20231122,184500,867371470,7690,7690,7690,7690,0
20231122,184400,867371470,7690,7690,7690,7690,0
20231122,184300,867371470,7690,7690,7690,7690,0
20231122,184200,867371470,7690,7690,7690,7690,0
20231122,184100,867371470,7690,7690,7690,7690,0
20231122,184000,867371470,7690,7690,7690,7690,0
20231122,183900,867371470,7690,7690,7690,7690,0
20231122,183800,867371470,7690,7690,7690,7690,1293
20231122,183700,867371470,7690,7690,7690,7690,0
20231122,183600,867371470,7690,7690,7690,7690,0
20231122,183500,867371470,7690,7690,7690,7690,0
20231122,183400,867371470,7690,7690,7690,7690,0
20231122,183300,867371470,7690,7690,7690,7690,0
20231122,183200,867371470,7690,7690,7690,7690,0
20231122,183100,867371470,7690,7690,7690,7690,0
20231122,183000,867371470,7690,7690,7690,7690,0
20231122,182900,867371470,7690,7690,7690,7690,0
20231122,182800,867371470,7690,7690,7690,7690,0
20231122,182700,867371470,7690,7690,7690,7690,0
20231122,182600,867371470,7690,7690,7690,7690,0
20231122,182500,867371470,7690,7690,7690,7690,0
20231122,182400,867371470,7690,7690,7690,7690,0
20231122,182300,867371470,7690,7690,7690,7690,0
20231122,182200,867371470,7690,7690,7690,7690,0
20231122,182100,867371470,7690,7690,7690,7690,0
20231122,182000,867371470,7690,7690,7690,7690,0
20231122,181900,867371470,7690,7690,7690,7690,0
20231122,181800,867371470,7690,7690,7690,7690,0
20231122,181700,867371470,7690,7690,7690,7690,0
20231122,181600,867371470,7690,7690,7690,7690,0
20231122,181500,867371470,7690,7690,7690,7690,0
20231122,181400,867371470,7690,7690,7690,7690,0
20231122,181300,867371470,7690,7690,7690,7690,0
20231122,181200,867371470,7690,7690,7690,7690,0
20231122,181100,867371470,7690,7690,7690,7690,0
20231122,181000,867371470,7690,7690,7690,7690,0
20231122,180900,867371470,7690,7690,7690,7690,0
20231122,180800,867371470,7690,7690,7690,7690,1293
20231122,180700,867371470,7690,7690,7690,7690,0
20231122,180600,867371470,7690,7690,7690,7690,0
20231122,180500,867371470,7690,7690,7690,7690,0
20231122,180400,867371470,7690,7690,7690,7690,0
20231122,180300,867371470,7690,7690,7690,7690,0
20231122,180200,867371470,7690,7690,7690,7690,0
20231122,180100,867371470,7690,7690,7690,7690,0
20231122,180000,867371470,7690,7690,7690,7690,0
20231122,175900,867371470,7690,7690,7690,7690,0
20231122,175800,867371470,7690,7690,7690,7690,0
20231122,175700,867371470,7690,7690,7690,7690,0
20231122,175600,867371470,7690,7690,7690,7690,0
20231122,175500,867371470,7690,7690,7690,7690,0
20231122,175400,867371470,7690,7690,7690,7690,0
20231122,175300,867371470,7690,7690,7690,7690,0
20231122,175200,867371470,7690,7690,7690,7690,0
20231122,175100,867371470,7690,7690,7690,7690,0
20231122,175000,867371470,7690,7690,7690,7690,0
20231122,174900,867371470,7690,7690,7690,7690,0
20231122,174800,867371470,7690,7690,7690,7690,0
20231122,174700,867371470,7690,7690,7690,7690,0
20231122,174600,867371470,7690,7690,7690,7690,0
20231122,174500,867371470,7690,7690,7690,7690,0
20231122,174400,867371470,7690,7690,7690,7690,0
20231122,174300,867371470,7690,7690,7690,7690,0
20231122,174200,867371470,7690,7690,7690,7690,0
20231122,174100,867371470,7690,7690,7690,7690,0
20231122,174000,867371470,7690,7690,7690,7690,0
20231122,173900,867371470,7690,7690,7690,7690,0
20231122,173800,867371470,7690,7690,7690,7690,1293
20231122,173700,867371470,7690,7690,7690,7690,0
20231122,173600,867371470,7690,7690,7690,7690,0
20231122,173500,867371470,7690,7690,7690,7690,0
20231122,173400,867371470,7690,7690,7690,7690,0
20231122,173300,867371470,7690,7690,7690,7690,0
20231122,173200,867371470,7690,7690,7690,7690,0
20231122,173100,867371470,7690,7690,7690,7690,0
20231122,173000,867371470,7690,7690,7690,7690,0
20231122,172900,867371470,7690,7690,7690,7690,0
20231122,172800,867371470,7690,7690,7690,7690,0
20231122,172700,867371470,7690,7690,7690,7690,0
20231122,172600,867371470,7690,7690,7690,7690,0
20231122,172500,867371470,7690,7690,7690,7690,0
20231122,172400,867371470,7690,7690,7690,7690,0
20231122,172300,867371470,7690,7690,7690,7690,0
20231122,172200,867371470,7690,7690,7690,7690,0
20231122,172100,867371470,7690,7690,7690,7690,0
20231122,172000,867371470,7690,7690,7690,7690,0
20231122,171900,867371470,7690,7690,7690,7690,0
20231122,171800,867371470,7690,7690,7690,7690,0
20231122,171700,867371470,7690,7690,7690,7690,0
20231122,171600,867371470,7690,7690,7690,7690,0
20231122,171500,867371470,7690,7690,7690,7690,0
20231122,171400,867371470,7690,7690,7690,7690,0
20231122,171300,867371470,7690,7690,7690,7690,0
20231122,171200,867371470,7690,7690,7690,7690,0
20231122,171100,867371470,7690,7690,7690,7690,0
20231122,171000,867371470,7690,7690,7690,7690,0
20231122,170900,867371470,7690,7690,7690,7690,0
20231122,170800,867371470,7690,7690,7690,7690,1293
20231122,170700,867371470,7690,7690,7690,7690,0
20231122,170600,867371470,7690,7690,7690,7690,0
20231122,170500,867371470,7690,7690,7690,7690,0
20231122,170400,867371470,7690,7690,7690,7690,0
20231122,170300,867371470,7690,7690,7690,7690,0
20231122,170200,867371470,7690,7690,7690,7690,0
20231122,170100,867371470,7690,7690,7690,7690,0
20231122,170000,867371470,7690,7690,7690,7690,0
20231122,165900,867371470,7690,7690,7690,7690,0
20231122,165800,867371470,7690,7690,7690,7690,0
20231122,165700,867371470,7690,7690,7690,7690,0
20231122,165600,867371470,7690,7690,7690,7690,0
20231122,165500,867371470,7690,7690,7690,7690,0
20231122,165400,867371470,7690,7690,7690,7690,0
20231122,165300,867371470,7690,7690,7690,7690,0
20231122,165200,867371470,7690,7690,7690,7690,0
20231122,165100,867371470,7690,7690,7690,7690,0
20231122,165000,867371470,7690,7690,7690,7690,0
20231122,164900,867371470,7690,7690,7690,7690,0
20231122,164800,867371470,7690,7690,7690,7690,0
20231122,164700,867371470,7690,7690,7690,7690,0
20231122,164600,867371470,7690,7690,7690,7690,0
20231122,164500,867371470,7690,7690,7690,7690,0
20231122,164400,867371470,7690,7690,7690,7690,0
20231122,164300,867371470,7690,7690,7690,7690,0
20231122,164200,867371470,7690,7690,7690,7690,0
20231122,164100,867371470,7690,7690,7690,7690,0
20231122,164000,867371470,7690,7690,7690,7690,0
20231122,163900,867371470,7690,7690,7690,7690,0
20231122,163800,867371470,7690,7690,7690,7690,1293
20231122,163700,867371470,7690,7690,7690,7690,0
20231122,163600,867371470,7690,7690,7690,7690,0
20231122,163500,867371470,7690,7690,7690,7690,0
20231122,163400,867371470,7690,7690,7690,7690,0
20231122,163300,867371470,7690,7690,7690,7690,0
20231122,163200,867371470,7690,7690,7690,7690,0
20231122,163100,867371470,7690,7690,7690,7690,0
20231122,163000,867371470,7690,7690,7690,7690,0
20231122,162900,867371470,7690,7690,7690,7690,0
20231122,162800,867371470,7690,7690,7690,7690,0
20231122,162700,867371470,7690,7690,7690,7690,0
20231122,162600,867371470,7690,7690,7690,7690,0
20231122,162500,867371470,7690,7690,7690,7690,0
20231122,162400,867371470,7690,7690,7690,7690,0
20231122,162300,867371470,7690,7690,7690,7690,0
20231122,162200,867371470,7690,7690,7690,7690,0
20231122,162100,867371470,7690,7690,7690,7690,0
20231122,162000,867371470,7690,7690,7690,7690,0
20231122,161900,867371470,7690,7690,7690,7690,0
20231122,161800,867371470,7690,7690,7690,7690,0
20231122,161700,867371470,7690,7690,7690,7690,0
20231122,161600,867371470,7690,7690,7690,7690,0
20231122,161500,867371470,7690,7690,7690,7690,0
20231122,161400,867371470,7690,7690,7690,7690,0
20231122,161300,867371470,7690,7690,7690,7690,0
20231122,161200,867371470,7690,7690,7690,7690,0
20231122,161100,867371470,7690,7690,7690,7690,0
20231122,161000,867371470,7690,7690,7690,7690,0
20231122,160900,867371470,7690,7690,7690,7690,0
20231122,160800,867371470,7690,7690,7690,7690,1293
20231122,160700,867371470,7690,7690,7690,7690,0
20231122,160600,867371470,7690,7690,7690,7690,0
20231122,160500,867371470,7690,7690,7690,7690,0
20231122,160400,867371470,7690,7690,7690,7690,0
20231122,160300,867371470,7690,7690,7690,7690,0
20231122,160200,867371470,7690,7690,7690,7690,0
20231122,160100,867371470,7690,7690,7690,7690,0
20231122,160000,867371470,7690,7690,7690,7690,0
20231122,155900,867371470,7690,7690,7690,7690,0
20231122,155800,867371470,7690,7690,7690,7690,0
20231122,155700,867371470,7690,7690,7690,7690,0
20231122,155600,867371470,7690,7690,7690,7690,0
20231122,155500,867371470,7690,7690,7690,7690,0
20231122,155400,867371470,7690,7690,7690,7690,0
20231122,155300,867371470,7690,7690,7690,7690,0
20231122,155200,867371470,7690,7690,7690,7690,0
20231122,155100,867371470,7690,7690,7690,7690,0
20231122,155000,867371470,7690,7690,7690,7690,0
20231122,154900,867371470,7690,7690,7690,7690,0
20231122,154800,867371470,7690,7690,7690,7690,0
20231122,154700,867371470,7690,7690,7690,7690,0
20231122,154600,867371470,7690,7690,7690,7690,0
20231122,154500,867371470,7690,7690,7690,7690,0
20231122,154400,867371470,7690,7690,7690,7690,0
20231122,154300,867371470,7690,7690,7690,7690,0
20231122,154200,867371470,7690,7690,7690,7690,0
20231122,154100,867371470,7690,7690,7690,7690,0
20231122,154000,867371470,7690,7690,7690,7690,0
20231122,153900,867371470,7690,7690,7690,7690,0
20231122,153800,867371470,7690,7690,7690,7690,1293
20231122,153700,867371470,7690,7690,7690,7690,0
20231122,153600,867371470,7690,7690,7690,7690,0
20231122,153500,867371470,7690,7690,7690,7690,0
20231122,153400,867371470,7690,7690,7690,7690,0
20231122,153300,867371470,7690,7690,7690,7690,0
20231122,153200,867371470,7690,7690,7690,7690,0
20231122,153100,867371470,7690,7690,7690,7690,0
20231122,153000,867371470,7690,7690,7690,7690,1293
20231122,152900,857428300,7660,7660,7660,7660,0
20231122,152800,857428300,7660,7660,7660,7660,0
20231122,152700,857428300,7660,7660,7660,7660,0
20231122,152600,857428300,7660,7660,7660,7660,0
20231122,152500,857428300,7660,7660,7660,7660,0
20231122,152400,857428300,7660,7660,7660,7660,0
20231122,152300,857428300,7660,7660,7660,7660,0
20231122,152200,857428300,7660,7660,7660,7660,0
20231122,152100,857428300,7660,7660,7660,7660,0
20231122,152000,857428300,7660,7660,7660,7660,0
20231122,151900,857428300,7660,7650,7660,7650,84
20231122,151800,856785390,7660,7660,7660,7660,19
20231122,151700,856639850,7660,7660,7660,7650,68
20231122,151600,856119470,7660,7660,7660,7660,117
20231122,151500,855223250,7660,7660,7660,7660,10
20231122,151400,855146650,7660,7660,7660,7660,110
20231122,151300,854304050,7650,7650,7650,7650,186
20231122,151200,852881150,7660,7660,7660,7660,0
20231122,151100,852881150,7660,7660,7660,7660,0
20231122,151000,852881150,7660,7660,7660,7660,3
20231122,150900,852858170,7650,7650,7650,7650,2
20231122,150800,852842870,7650,7650,7650,7650,195
20231122,150700,851351120,7650,7640,7650,7640,707
20231122,150600,845947540,7640,7640,7640,7640,10
20231122,150500,845871140,7640,7640,7640,7640,0
20231122,150400,845871140,7640,7640,7640,7640,115
20231122,150300,844992540,7640,7640,7640,7640,78
20231122,150200,844396620,7650,7640,7650,7640,101
20231122,150100,843624970,7640,7640,7640,7640,0
20231122,150000,843624970,7640,7640,7640,7640,100
20231122,145900,842860970,7640,7640,7640,7640,93
20231122,145800,842150450,7650,7640,7650,7640,17
20231122,145700,842020560,7650,7650,7650,7650,106
20231122,145600,841209660,7640,7640,7640,7640,39
20231122,145500,840911700,7640,7640,7640,7640,0
20231122,145400,840911700,7640,7640,7640,7640,7
20231122,145300,840858220,7640,7640,7640,7640,20
20231122,145200,840705420,7640,7650,7650,7640,230
20231122,145100,838948210,7650,7650,7650,7640,310
20231122,145000,836578710,7650,7650,7650,7650,1
20231122,144900,836571060,7650,7650,7650,7650,0
20231122,144800,836571060,7650,7650,7650,7650,0
20231122,144700,836571060,7650,7650,7650,7650,4
20231122,144600,836540460,7650,7650,7650,7650,0
20231122,144500,836540460,7650,7650,7650,7650,110
20231122,144400,835698960,7650,7650,7650,7650,0
20231122,144300,835698960,7650,7650,7650,7650,1
20231122,144200,835691310,7640,7640,7640,7640,0
20231122,144100,835691310,7640,7640,7640,7640,585
20231122,144000,831221910,7640,7640,7640,7640,0
20231122,143900,831221910,7640,7640,7640,7640,0
20231122,143800,831221910,7640,7640,7640,7640,40
20231122,143700,830916310,7640,7640,7640,7640,3
20231122,143600,830893390,7650,7650,7650,7650,0
20231122,143500,830893390,7650,7630,7650,7630,107
20231122,143400,830076960,7650,7650,7650,7650,1
20231122,143300,830069310,7650,7650,7650,7650,0
20231122,143200,830069310,7650,7650,7650,7650,10
20231122,143100,829992810,7650,7650,7650,7650,0
20231122,143000,829992810,7650,7650,7650,7650,0
20231122,142900,829992810,7650,7640,7650,7640,9
20231122,142800,829924010,7650,7650,7650,7650,0
20231122,142700,829924010,7650,7650,7650,7650,94
20231122,142600,829204910,7650,7650,7650,7650,2
20231122,142500,829189610,7650,7650,7650,7650,3
20231122,142400,829166660,7650,7650,7650,7650,0
20231122,142300,829166660,7650,7650,7650,7650,100
20231122,142200,828401660,7660,7660,7660,7660,0
20231122,142100,828401660,7660,7660,7660,7660,1
20231122,142000,828394000,7620,7620,7620,7620,0
20231122,141900,828394000,7620,7620,7620,7620,8
20231122,141800,828333040,7620,7620,7620,7620,59
20231122,141700,827883460,7660,7660,7660,7660,1
20231122,141600,827875800,7620,7620,7620,7620,263
20231122,141500,825871740,7620,7660,7660,7620,2014
20231122,141400,810523490,7660,7660,7660,7660,37
20231122,141300,810240070,7660,7660,7660,7660,0
20231122,141200,810240070,7660,7660,7660,7660,0
20231122,141100,810240070,7660,7660,7660,7660,0
20231122,141000,810240070,7660,7660,7660,7660,2
20231122,140900,810224750,7660,7620,7660,7620,1442
20231122,140800,799203860,7620,7620,7620,7620,0
20231122,140700,799203860,7620,7620,7620,7620,1
20231122,140600,799196240,7620,7620,7620,7620,81
20231122,140500,798579020,7620,7620,7620,7620,0
20231122,140400,798579020,7620,7620,7620,7620,130
20231122,140300,797588420,7620,7620,7620,7620,837
20231122,140200,791210480,7620,7620,7620,7620,0
20231122,140100,791210480,7620,7630,7630,7620,9
20231122,140000,791141820,7630,7630,7630,7630,10
20231122,135900,791065520,7620,7620,7620,7620,0
20231122,135800,791065520,7620,7620,7620,7620,1
20231122,135700,791057900,7640,7640,7640,7640,0
20231122,135600,791057900,7640,7640,7640,7640,405
20231122,135500,787963700,7640,7640,7640,7640,0
20231122,135400,787963700,7640,7640,7640,7640,95
20231122,135300,787237900,7630,7630,7630,7630,126
20231122,135200,786276520,7630,7630,7630,7630,1
20231122,135100,786268890,7630,7630,7630,7630,123
20231122,135000,785330400,7630,7630,7630,7630,90
20231122,134900,784643700,7640,7640,7640,7640,0
20231122,134800,784643700,7640,7640,7640,7640,0
20231122,134700,784643700,7640,7640,7640,7640,0
20231122,134600,784643700,7640,7640,7640,7640,2
20231122,134500,784628420,7640,7640,7640,7640,125
20231122,134400,783673420,7640,7640,7640,7640,8
20231122,134300,783612300,7640,7640,7640,7640,1
20231122,134200,783604660,7640,7640,7640,7640,279
20231122,134100,781473100,7640,7640,7640,7640,101
20231122,134000,780701460,7640,7640,7640,7640,10
20231122,133900,780625060,7640,7640,7640,7640,2
20231122,133800,780609780,7630,7630,7630,7630,266
20231122,133700,778580200,7630,7630,7630,7630,0
20231122,133600,778580200,7630,7630,7630,7630,30
20231122,133500,778351300,7630,7630,7630,7630,0
20231122,133400,778351300,7630,7630,7630,7630,0
20231122,133300,778351300,7630,7630,7630,7630,39
20231122,133200,778053730,7630,7630,7630,7630,38
20231122,133100,777763790,7630,7630,7630,7630,0
20231122,133000,777763790,7630,7630,7630,7630,0
20231122,132900,777763790,7630,7630,7630,7630,20
20231122,132800,777611190,7630,7630,7630,7630,0
20231122,132700,777611190,7630,7630,7630,7630,100
20231122,132600,776848190,7630,7630,7630,7630,1
20231122,132500,776840560,7630,7630,7630,7630,2
20231122,132400,776825300,7620,7620,7620,7620,0
20231122,132300,776825300,7620,7620,7620,7620,0
20231122,132200,776825300,7620,7620,7620,7620,0
20231122,132100,776825300,7620,7620,7620,7620,0
20231122,132000,776825300,7620,7620,7620,7620,0
20231122,131900,776825300,7620,7620,7620,7620,3
20231122,131800,776802440,7620,7620,7620,7620,0
20231122,131700,776802440,7620,7620,7620,7620,133
20231122,131600,775788980,7620,7620,7620,7620,0
20231122,131500,775788980,7620,7620,7620,7620,4
20231122,131400,775758500,7630,7630,7630,7630,0
20231122,131300,775758500,7630,7630,7630,7630,55
20231122,131200,775338850,7630,7630,7630,7630,0
20231122,131100,775338850,7630,7630,7630,7630,0
20231122,131000,775338850,7630,7630,7630,7630,3
20231122,130900,775315960,7610,7630,7630,7610,515
20231122,130800,771391680,7630,7620,7630,7620,501
20231122,130700,767574050,7630,7630,7630,7630,0
20231122,130600,767574050,7630,7630,7630,7630,1
20231122,130500,767566420,7640,7640,7640,7640,2
20231122,130400,767551140,7640,7640,7640,7640,1
20231122,130300,767543500,7620,7620,7620,7620,0
20231122,130200,767543500,7620,7630,7630,7620,699
20231122,130100,762210170,7620,7610,7620,7610,566
20231122,130000,757897910,7610,7610,7610,7610,344
20231122,125900,755280070,7640,7640,7640,7640,1
20231122,125800,755272430,7610,7610,7610,7610,31
20231122,125700,755036520,7620,7620,7620,7620,0
20231122,125600,755036520,7620,7620,7620,7620,14
20231122,125500,754929840,7640,7640,7640,7640,33
20231122,125400,754677720,7620,7620,7620,7620,132
20231122,125300,753671880,7620,7620,7620,7620,9
20231122,125200,753603300,7600,7600,7600,7600,76
20231122,125100,753025700,7590,7590,7590,7590,0
20231122,125000,753025700,7590,7590,7590,7590,0
20231122,124900,753025700,7590,7590,7590,7590,0
20231122,124800,753025700,7590,7590,7590,7590,0
20231122,124700,753025700,7590,7590,7590,7590,0
20231122,124600,753025700,7590,7590,7590,7590,52
20231122,124500,752631020,7590,7590,7590,7590,0
20231122,124400,752631020,7590,7590,7590,7590,0
20231122,124300,752631020,7590,7590,7590,7590,0
20231122,124200,752631020,7590,7580,7590,7580,3
20231122,124100,752608270,7580,7600,7600,7580,1275
20231122,124000,742920010,7600,7600,7600,7600,300
20231122,123900,740640010,7600,7600,7600,7600,155
20231122,123800,739462010,7600,7600,7600,7600,551
20231122,123700,735274410,7600,7600,7600,7600,0
20231122,123600,735274410,7600,7600,7600,7600,6
20231122,123500,735228810,7600,7600,7600,7600,5
20231122,123400,735190810,7600,7600,7600,7600,0
20231122,123300,735190810,7600,7600,7600,7600,355
20231122,123200,732492810,7600,7600,7600,7600,187
20231122,123100,731071610,7600,7600,7600,7600,0
20231122,123000,731071610,7600,7580,7600,7580,420
20231122,122900,727881460,7580,7580,7580,7580,0
20231122,122800,727881460,7580,7580,7580,7580,100
20231122,122700,727123460,7580,7580,7580,7580,0
20231122,122600,727123460,7580,7590,7590,7580,221
20231122,122500,725446270,7580,7580,7580,7580,0
20231122,122400,725446270,7580,7570,7580,7570,1078
20231122,122300,717275580,7570,7570,7570,7570,298
20231122,122200,715019720,7570,7560,7570,7560,312
20231122,122100,712658620,7560,7560,7560,7560,0
20231122,122000,712658620,7560,7550,7560,7550,132
20231122,121900,711660710,7560,7560,7560,7560,0
20231122,121800,711660710,7560,7560,7560,7560,0
20231122,121700,711660710,7560,7560,7560,7560,50
20231122,121600,711282710,7560,7560,7560,7560,1
20231122,121500,711275150,7550,7550,7550,7550,172
20231122,121400,709976550,7570,7570,7570,7570,0
20231122,121300,709976550,7570,7570,7570,7570,1
20231122,121200,709968980,7550,7560,7560,7550,1231
20231122,121100,700674830,7560,7560,7560,7560,50
20231122,121000,700296830,7560,7560,7560,7560,63
20231122,120900,699820550,7560,7560,7560,7560,0
20231122,120800,699820550,7560,7560,7560,7560,1
20231122,120700,699812990,7560,7560,7560,7560,3
20231122,120600,699790310,7560,7560,7560,7560,51
20231122,120500,699404750,7560,7560,7560,7560,0
20231122,120400,699404750,7560,7560,7560,7560,5
20231122,120300,699366950,7550,7550,7550,7550,52
20231122,120200,698974350,7560,7560,7560,7560,0
20231122,120100,698974350,7560,7560,7560,7560,0
20231122,120000,698974350,7560,7560,7560,7560,100
20231122,115900,698218350,7550,7550,7550,7550,0
20231122,115800,698218350,7550,7550,7550,7550,124
20231122,115700,697282150,7560,7560,7560,7560,6
20231122,115600,697236790,7560,7560,7560,7560,87
20231122,115500,696579070,7560,7560,7560,7560,0
20231122,115400,696579070,7560,7560,7560,7560,435
20231122,115300,693290470,7550,7550,7550,7550,15
20231122,115200,693177220,7550,7550,7550,7550,38
20231122,115100,692890320,7520,7520,7520,7520,0
20231122,115000,692890320,7520,7520,7520,7520,0
20231122,114900,692890320,7520,7520,7520,7520,0
20231122,114800,692890320,7520,7530,7530,7520,200
20231122,114700,691386300,7550,7530,7550,7530,21
20231122,114600,691227790,7520,7530,7530,7520,405
20231122,114500,688181080,7540,7540,7540,7520,121
20231122,114400,687269440,7530,7530,7530,7530,621
20231122,114300,682593310,7530,7530,7530,7530,120
20231122,114200,681689710,7530,7530,7530,7530,485
20231122,114100,678037660,7520,7520,7520,7520,817
20231122,114000,671893820,7520,7520,7520,7520,408
20231122,113900,668825660,7520,7520,7520,7520,133
20231122,113800,667825500,7520,7530,7530,7520,270
20231122,113700,665794980,7530,7530,7530,7530,0
20231122,113600,665794980,7530,7520,7530,7520,817
20231122,113500,659651130,7520,7530,7530,7520,165
20231122,113400,658409280,7530,7530,7530,7520,1320
20231122,113300,648473770,7530,7530,7530,7530,10
20231122,113200,648398470,7530,7530,7530,7520,804
20231122,113100,642348430,7530,7530,7530,7530,538
20231122,113000,638297290,7540,7540,7540,7540,0
20231122,112900,638297290,7540,7540,7540,7540,307
20231122,112800,635982510,7540,7540,7540,7540,31
20231122,112700,635748770,7540,7530,7540,7530,897
20231122,112600,628989350,7530,7540,7540,7530,559
20231122,112500,624778570,7530,7530,7530,7530,408
20231122,112400,621706330,7530,7530,7530,7530,59
20231122,112300,621262060,7540,7540,7540,7540,225
20231122,112200,619565560,7550,7550,7550,7550,1
20231122,112100,619558010,7540,7540,7540,7540,1817
20231122,112000,605857830,7540,7550,7550,7540,940
20231122,111900,598769020,7550,7550,7550,7550,4702
20231122,111800,563268920,7560,7560,7560,7560,0
20231122,111700,563268920,7560,7560,7560,7560,0
20231122,111600,563268920,7560,7560,7560,7560,313
20231122,111500,560902640,7560,7560,7560,7560,1041
20231122,111400,553032680,7550,7560,7560,7550,480
20231122,111300,549407970,7560,7570,7570,7560,408
20231122,111200,546323460,7560,7580,7580,7560,1885
20231122,111100,532058970,7590,7610,7610,7590,78
20231122,111000,531466530,7610,7560,7610,7560,831
20231122,110900,525169640,7560,7560,7560,7550,619
20231122,110800,520495670,7560,7560,7560,7560,1025
20231122,110700,512746670,7560,7560,7560,7560,1
20231122,110600,512739110,7550,7560,7560,7550,1352
20231122,110500,502525770,7570,7570,7570,7570,6
20231122,110400,502480350,7570,7570,7570,7570,51
20231122,110300,502094280,7560,7560,7560,7560,409
20231122,110200,499002240,7560,7570,7570,7560,359
20231122,110100,496285160,7560,7570,7570,7560,408
20231122,110000,493200670,7560,7560,7560,7560,454
20231122,105900,489768430,7560,7560,7560,7560,408
20231122,105800,486683950,7560,7560,7560,7560,229
20231122,105700,484952710,7580,7550,7580,7550,723
20231122,105600,479480560,7550,7560,7560,7550,793
20231122,105500,473489570,7560,7560,7560,7560,633
20231122,105400,468704090,7560,7560,7560,7550,916
20231122,105300,461780130,7560,7560,7560,7560,136
20231122,105200,460751970,7560,7570,7570,7560,410
20231122,105100,457652350,7560,7570,7570,7560,185
20231122,105000,456251910,7570,7580,7580,7570,410
20231122,104900,453148200,7570,7570,7570,7570,596
20231122,104800,448636480,7580,7580,7580,7580,629
20231122,104700,443868660,7580,7580,7580,7580,0
20231122,104600,443868660,7580,7580,7580,7580,189
20231122,104500,442436040,7590,7590,7590,7590,0
20231122,104400,442436040,7590,7590,7590,7590,12
20231122,104300,442344960,7590,7590,7590,7590,207
20231122,104200,440773830,7590,7590,7590,7590,604
20231122,104100,436189470,7590,7600,7600,7590,155
20231122,104000,435012970,7580,7580,7580,7580,408
20231122,103900,431920330,7580,7570,7620,7560,1459
20231122,103800,420870380,7570,7570,7570,7570,438
20231122,103700,417554720,7570,7570,7570,7570,3
20231122,103600,417532010,7560,7560,7560,7560,0
20231122,103500,417532010,7560,7570,7570,7560,787
20231122,103400,411575500,7570,7560,7570,7560,461
20231122,103300,408089830,7570,7570,7570,7570,187
20231122,103200,406674240,7570,7560,7580,7560,787
20231122,103100,400709980,7580,7570,7580,7560,748
20231122,103000,395047160,7580,7580,7580,7580,0
20231122,102900,395047160,7580,7580,7580,7580,811
20231122,102800,388899780,7580,7590,7590,7580,307
20231122,102700,386572660,7590,7590,7590,7590,56
20231122,102600,386147620,7590,7580,7590,7580,21
20231122,102500,385988370,7590,7580,7590,7580,47
20231122,102400,385631720,7590,7580,7590,7580,679
20231122,102300,380480920,7580,7580,7580,7580,1142
20231122,102200,371824560,7580,7580,7580,7580,71
20231122,102100,371286380,7580,7580,7590,7580,479
20231122,102000,367651250,7580,7580,7580,7580,1922
20231122,101900,353082490,7590,7580,7590,7580,310
20231122,101800,350729600,7580,7610,7610,7580,4449
20231122,101700,316935690,7610,7610,7610,7610,130
20231122,101600,315946390,7620,7610,7620,7610,2042
20231122,101500,300406470,7620,7620,7620,7620,105
20231122,101400,299606370,7650,7650,7650,7650,50
20231122,101300,299223870,7650,7610,7650,7610,330
20231122,101200,296712520,7610,7600,7620,7600,1047
20231122,101100,288745150,7610,7610,7610,7610,523
20231122,101000,284765120,7610,7600,7610,7600,493
20231122,100900,281017600,7610,7610,7610,7610,52
20231122,100800,280621880,7610,7610,7610,7610,408
20231122,100700,277517000,7610,7610,7610,7610,1
20231122,100600,277509390,7610,7610,7630,7610,1243
20231122,100500,268049160,7610,7610,7610,7610,709
20231122,100400,262653670,7610,7620,7620,7610,1321
20231122,100300,252594770,7620,7630,7630,7610,1045
20231122,100200,244630750,7640,7630,7640,7630,66
20231122,100100,244127010,7640,7620,7640,7620,61
20231122,100000,243662070,7620,7640,7640,7620,517
20231122,095900,239720940,7670,7650,7670,7650,272
20231122,095800,237639940,7690,7630,7690,7630,1950
20231122,095700,222761230,7630,7630,7630,7630,390
20231122,095600,219785530,7630,7620,7630,7620,244
20231122,095500,217924010,7630,7640,7640,7630,870
20231122,095400,211282760,7640,7640,7640,7640,2
20231122,095300,211267480,7640,7640,7640,7640,1
20231122,095200,211259840,7640,7630,7640,7630,289
20231122,095100,209054440,7640,7650,7650,7630,430
20231122,095000,205768080,7630,7650,7690,7630,1478
20231122,094900,194470670,7660,7640,7660,7630,839
20231122,094800,188056960,7640,7640,7640,7640,1551
20231122,094700,176207320,7640,7640,7640,7640,212
20231122,094600,174587640,7640,7640,7640,7640,348
20231122,094500,171928920,7650,7650,7650,7640,305
20231122,094400,169598310,7650,7650,7650,7650,329
20231122,094300,167081460,7650,7670,7670,7650,1192
20231122,094200,157962030,7670,7670,7670,7650,1532
20231122,094100,146223190,7700,7700,7700,7700,70
20231122,094000,145684190,7700,7660,7700,7660,20
20231122,093900,145530750,7660,7670,7670,7660,32
20231122,093800,145285410,7670,7670,7670,7670,187
20231122,093700,143851120,7660,7660,7660,7660,0
20231122,093600,143851120,7660,7670,7670,7660,526
20231122,093500,139821860,7660,7670,7670,7660,182
20231122,093400,138425940,7670,7680,7680,7660,1110
20231122,093300,129921420,7690,7690,7690,7690,474
20231122,093200,126276360,7700,7700,7700,7690,13
20231122,093100,126176360,7700,7700,7700,7700,14
20231122,093000,126068560,7690,7700,7700,7690,14
20231122,092900,125960780,7700,7700,7700,7690,32
20231122,092800,125714420,7700,7700,7700,7700,0
20231122,092700,125714420,7700,7710,7710,7700,400
20231122,092600,122633630,7720,7720,7720,7720,52
20231122,092500,122232190,7720,7720,7720,7720,51
20231122,092400,121838470,7700,7720,7720,7700,899
20231122,092300,114900210,7720,7690,7720,7690,22
20231122,092200,114730400,7690,7690,7690,7690,0
20231122,092100,114730400,7690,7690,7690,7690,436
20231122,092000,111377560,7690,7690,7690,7690,60
20231122,091900,110916160,7690,7690,7690,7690,30
20231122,091800,110685460,7690,7690,7690,7690,20
20231122,091700,110531660,7690,7720,7720,7690,146
20231122,091600,109408680,7720,7690,7720,7690,204
20231122,091500,107839890,7670,7670,7670,7670,207
20231122,091400,106252200,7690,7690,7690,7690,100
20231122,091300,105483200,7670,7670,7670,7670,5
20231122,091200,105444850,7670,7720,7720,7660,305
20231122,091100,103105870,7720,7720,7720,7720,11
20231122,091000,103020950,7720,7730,7730,7640,8794
20231122,090900,35614560,7730,7730,7730,7730,0
20231122,090800,35614560,7730,7770,7770,7730,31
20231122,090700,35373730,7780,7760,7780,7760,100
20231122,090600,34597690,7750,7790,7790,7750,34
20231122,090500,34332990,7750,7730,7750,7730,363
20231122,090400,31521410,7690,7680,7690,7680,507
20231122,090300,27627580,7670,7730,7730,7660,1161
20231122,090200,18686720,7730,7720,7730,7700,539
20231122,090100,14529470,7730,7750,7790,7730,81
20231122,090000,13899500,7790,7800,7800,7760,1776