KissMeData/094940/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194900,16185514240,8540,8540,8540,8540,34613
20231122,194800,16185514240,8540,8540,8540,8540,0
20231122,194700,16185514240,8540,8540,8540,8540,0
20231122,194600,16185514240,8540,8540,8540,8540,0
20231122,194500,16185514240,8540,8540,8540,8540,0
20231122,194400,16185514240,8540,8540,8540,8540,0
20231122,194300,16185514240,8540,8540,8540,8540,0
20231122,194200,16185514240,8540,8540,8540,8540,0
20231122,194100,16185514240,8540,8540,8540,8540,0
20231122,194000,16185514240,8540,8540,8540,8540,0
20231122,193900,16185514240,8540,8540,8540,8540,0
20231122,193800,16185514240,8540,8540,8540,8540,0
20231122,193700,16185514240,8540,8540,8540,8540,0
20231122,193600,16185514240,8540,8540,8540,8540,0
20231122,193500,16185514240,8540,8540,8540,8540,0
20231122,193400,16185514240,8540,8540,8540,8540,0
20231122,193300,16185514240,8540,8540,8540,8540,0
20231122,193200,16185514240,8540,8540,8540,8540,0
20231122,193100,16185514240,8540,8540,8540,8540,0
20231122,193000,16185514240,8540,8540,8540,8540,0
20231122,192900,16185514240,8540,8540,8540,8540,0
20231122,192800,16185514240,8540,8540,8540,8540,0
20231122,192700,16185514240,8540,8540,8540,8540,0
20231122,192600,16185514240,8540,8540,8540,8540,0
20231122,192500,16185514240,8540,8540,8540,8540,0
20231122,192400,16185514240,8540,8540,8540,8540,0
20231122,192300,16185514240,8540,8540,8540,8540,0
20231122,192200,16185514240,8540,8540,8540,8540,0
20231122,192100,16185514240,8540,8540,8540,8540,0
20231122,192000,16185514240,8540,8540,8540,8540,0
20231122,191900,16185514240,8540,8540,8540,8540,34613
20231122,191800,16185514240,8540,8540,8540,8540,0
20231122,191700,16185514240,8540,8540,8540,8540,0
20231122,191600,16185514240,8540,8540,8540,8540,0
20231122,191500,16185514240,8540,8540,8540,8540,0
20231122,191400,16185514240,8540,8540,8540,8540,0
20231122,191300,16185514240,8540,8540,8540,8540,0
20231122,191200,16185514240,8540,8540,8540,8540,0
20231122,191100,16185514240,8540,8540,8540,8540,0
20231122,191000,16185514240,8540,8540,8540,8540,0
20231122,190900,16185514240,8540,8540,8540,8540,0
20231122,190800,16185514240,8540,8540,8540,8540,0
20231122,190700,16185514240,8540,8540,8540,8540,0
20231122,190600,16185514240,8540,8540,8540,8540,0
20231122,190500,16185514240,8540,8540,8540,8540,0
20231122,190400,16185514240,8540,8540,8540,8540,0
20231122,190300,16185514240,8540,8540,8540,8540,0
20231122,190200,16185514240,8540,8540,8540,8540,0
20231122,190100,16185514240,8540,8540,8540,8540,0
20231122,190000,16185514240,8540,8540,8540,8540,0
20231122,185900,16185514240,8540,8540,8540,8540,0
20231122,185800,16185514240,8540,8540,8540,8540,0
20231122,185700,16185514240,8540,8540,8540,8540,0
20231122,185600,16185514240,8540,8540,8540,8540,0
20231122,185500,16185514240,8540,8540,8540,8540,0
20231122,185400,16185514240,8540,8540,8540,8540,0
20231122,185300,16185514240,8540,8540,8540,8540,0
20231122,185200,16185514240,8540,8540,8540,8540,0
20231122,185100,16185514240,8540,8540,8540,8540,0
20231122,185000,16185514240,8540,8540,8540,8540,0
20231122,184900,16185514240,8540,8540,8540,8540,34613
20231122,184800,16185514240,8540,8540,8540,8540,0
20231122,184700,16185514240,8540,8540,8540,8540,0
20231122,184600,16185514240,8540,8540,8540,8540,0
20231122,184500,16185514240,8540,8540,8540,8540,0
20231122,184400,16185514240,8540,8540,8540,8540,0
20231122,184300,16185514240,8540,8540,8540,8540,0
20231122,184200,16185514240,8540,8540,8540,8540,0
20231122,184100,16185514240,8540,8540,8540,8540,0
20231122,184000,16185514240,8540,8540,8540,8540,0
20231122,183900,16185514240,8540,8540,8540,8540,0
20231122,183800,16185514240,8540,8540,8540,8540,0
20231122,183700,16185514240,8540,8540,8540,8540,0
20231122,183600,16185514240,8540,8540,8540,8540,0
20231122,183500,16185514240,8540,8540,8540,8540,0
20231122,183400,16185514240,8540,8540,8540,8540,0
20231122,183300,16185514240,8540,8540,8540,8540,0
20231122,183200,16185514240,8540,8540,8540,8540,0
20231122,183100,16185514240,8540,8540,8540,8540,0
20231122,183000,16185514240,8540,8540,8540,8540,0
20231122,182900,16185514240,8540,8540,8540,8540,0
20231122,182800,16185514240,8540,8540,8540,8540,0
20231122,182700,16185514240,8540,8540,8540,8540,0
20231122,182600,16185514240,8540,8540,8540,8540,0
20231122,182500,16185514240,8540,8540,8540,8540,0
20231122,182400,16185514240,8540,8540,8540,8540,0
20231122,182300,16185514240,8540,8540,8540,8540,0
20231122,182200,16185514240,8540,8540,8540,8540,0
20231122,182100,16185514240,8540,8540,8540,8540,0
20231122,182000,16185514240,8540,8540,8540,8540,0
20231122,181900,16185514240,8540,8540,8540,8540,34613
20231122,181800,16185514240,8540,8540,8540,8540,0
20231122,181700,16185514240,8540,8540,8540,8540,0
20231122,181600,16185514240,8540,8540,8540,8540,0
20231122,181500,16185514240,8540,8540,8540,8540,0
20231122,181400,16185514240,8540,8540,8540,8540,0
20231122,181300,16185514240,8540,8540,8540,8540,0
20231122,181200,16185514240,8540,8540,8540,8540,0
20231122,181100,16185514240,8540,8540,8540,8540,0
20231122,181000,16185514240,8540,8540,8540,8540,0
20231122,180900,16185514240,8540,8540,8540,8540,0
20231122,180800,16185514240,8540,8540,8540,8540,0
20231122,180700,16185514240,8540,8540,8540,8540,0
20231122,180600,16185514240,8540,8540,8540,8540,0
20231122,180500,16185514240,8540,8540,8540,8540,0
20231122,180400,16185514240,8540,8540,8540,8540,0
20231122,180300,16185514240,8540,8540,8540,8540,0
20231122,180200,16185514240,8540,8540,8540,8540,0
20231122,180100,16185514240,8540,8540,8540,8540,0
20231122,180000,16185514240,8540,8540,8540,8540,0
20231122,175900,16185514240,8540,8540,8540,8540,0
20231122,175800,16185514240,8540,8540,8540,8540,0
20231122,175700,16185514240,8540,8540,8540,8540,0
20231122,175600,16185514240,8540,8540,8540,8540,0
20231122,175500,16185514240,8540,8540,8540,8540,0
20231122,175400,16185514240,8540,8540,8540,8540,0
20231122,175300,16185514240,8540,8540,8540,8540,0
20231122,175200,16185514240,8540,8540,8540,8540,0
20231122,175100,16185514240,8540,8540,8540,8540,0
20231122,175000,16185514240,8540,8540,8540,8540,0
20231122,174900,16185514240,8540,8540,8540,8540,34613
20231122,174800,16185514240,8540,8540,8540,8540,0
20231122,174700,16185514240,8540,8540,8540,8540,0
20231122,174600,16185514240,8540,8540,8540,8540,0
20231122,174500,16185514240,8540,8540,8540,8540,0
20231122,174400,16185514240,8540,8540,8540,8540,0
20231122,174300,16185514240,8540,8540,8540,8540,0
20231122,174200,16185514240,8540,8540,8540,8540,0
20231122,174100,16185514240,8540,8540,8540,8540,0
20231122,174000,16185514240,8540,8540,8540,8540,0
20231122,173900,16185514240,8540,8540,8540,8540,0
20231122,173800,16185514240,8540,8540,8540,8540,0
20231122,173700,16185514240,8540,8540,8540,8540,0
20231122,173600,16185514240,8540,8540,8540,8540,0
20231122,173500,16185514240,8540,8540,8540,8540,0
20231122,173400,16185514240,8540,8540,8540,8540,0
20231122,173300,16185514240,8540,8540,8540,8540,0
20231122,173200,16185514240,8540,8540,8540,8540,0
20231122,173100,16185514240,8540,8540,8540,8540,0
20231122,173000,16185514240,8540,8540,8540,8540,0
20231122,172900,16185514240,8540,8540,8540,8540,0
20231122,172800,16185514240,8540,8540,8540,8540,0
20231122,172700,16185514240,8540,8540,8540,8540,0
20231122,172600,16185514240,8540,8540,8540,8540,0
20231122,172500,16185514240,8540,8540,8540,8540,0
20231122,172400,16185514240,8540,8540,8540,8540,0
20231122,172300,16185514240,8540,8540,8540,8540,0
20231122,172200,16185514240,8540,8540,8540,8540,0
20231122,172100,16185514240,8540,8540,8540,8540,0
20231122,172000,16185514240,8540,8540,8540,8540,0
20231122,171900,16185514240,8540,8540,8540,8540,34613
20231122,171800,16185514240,8540,8540,8540,8540,0
20231122,171700,16185514240,8540,8540,8540,8540,0
20231122,171600,16185514240,8540,8540,8540,8540,0
20231122,171500,16185514240,8540,8540,8540,8540,0
20231122,171400,16185514240,8540,8540,8540,8540,0
20231122,171300,16185514240,8540,8540,8540,8540,0
20231122,171200,16185514240,8540,8540,8540,8540,0
20231122,171100,16185514240,8540,8540,8540,8540,0
20231122,171000,16185514240,8540,8540,8540,8540,0
20231122,170900,16185514240,8540,8540,8540,8540,0
20231122,170800,16185514240,8540,8540,8540,8540,0
20231122,170700,16185514240,8540,8540,8540,8540,0
20231122,170600,16185514240,8540,8540,8540,8540,0
20231122,170500,16185514240,8540,8540,8540,8540,0
20231122,170400,16185514240,8540,8540,8540,8540,0
20231122,170300,16185514240,8540,8540,8540,8540,0
20231122,170200,16185514240,8540,8540,8540,8540,0
20231122,170100,16185514240,8540,8540,8540,8540,0
20231122,170000,16185514240,8540,8540,8540,8540,0
20231122,165900,16185514240,8540,8540,8540,8540,0
20231122,165800,16185514240,8540,8540,8540,8540,0
20231122,165700,16185514240,8540,8540,8540,8540,0
20231122,165600,16185514240,8540,8540,8540,8540,0
20231122,165500,16185514240,8540,8540,8540,8540,0
20231122,165400,16185514240,8540,8540,8540,8540,0
20231122,165300,16185514240,8540,8540,8540,8540,0
20231122,165200,16185514240,8540,8540,8540,8540,0
20231122,165100,16185514240,8540,8540,8540,8540,0
20231122,165000,16185514240,8540,8540,8540,8540,0
20231122,164900,16185514240,8540,8540,8540,8540,34613
20231122,164800,16185514240,8540,8540,8540,8540,0
20231122,164700,16185514240,8540,8540,8540,8540,0
20231122,164600,16185514240,8540,8540,8540,8540,0
20231122,164500,16185514240,8540,8540,8540,8540,0
20231122,164400,16185514240,8540,8540,8540,8540,0
20231122,164300,16185514240,8540,8540,8540,8540,0
20231122,164200,16185514240,8540,8540,8540,8540,0
20231122,164100,16185514240,8540,8540,8540,8540,0
20231122,164000,16185514240,8540,8540,8540,8540,0
20231122,163900,16185514240,8540,8540,8540,8540,0
20231122,163800,16185514240,8540,8540,8540,8540,0
20231122,163700,16185514240,8540,8540,8540,8540,0
20231122,163600,16185514240,8540,8540,8540,8540,0
20231122,163500,16185514240,8540,8540,8540,8540,0
20231122,163400,16185514240,8540,8540,8540,8540,0
20231122,163300,16185514240,8540,8540,8540,8540,0
20231122,163200,16185514240,8540,8540,8540,8540,0
20231122,163100,16185514240,8540,8540,8540,8540,0
20231122,163000,16185514240,8540,8540,8540,8540,0
20231122,162900,16185514240,8540,8540,8540,8540,0
20231122,162800,16185514240,8540,8540,8540,8540,0
20231122,162700,16185514240,8540,8540,8540,8540,0
20231122,162600,16185514240,8540,8540,8540,8540,0
20231122,162500,16185514240,8540,8540,8540,8540,0
20231122,162400,16185514240,8540,8540,8540,8540,0
20231122,162300,16185514240,8540,8540,8540,8540,0
20231122,162200,16185514240,8540,8540,8540,8540,0
20231122,162100,16185514240,8540,8540,8540,8540,0
20231122,162000,16185514240,8540,8540,8540,8540,0
20231122,161900,16185514240,8540,8540,8540,8540,34613
20231122,161800,16185514240,8540,8540,8540,8540,0
20231122,161700,16185514240,8540,8540,8540,8540,0
20231122,161600,16185514240,8540,8540,8540,8540,0
20231122,161500,16185514240,8540,8540,8540,8540,0
20231122,161400,16185514240,8540,8540,8540,8540,0
20231122,161300,16185514240,8540,8540,8540,8540,0
20231122,161200,16185514240,8540,8540,8540,8540,0
20231122,161100,16185514240,8540,8540,8540,8540,0
20231122,161000,16185514240,8540,8540,8540,8540,0
20231122,160900,16185514240,8540,8540,8540,8540,0
20231122,160800,16185514240,8540,8540,8540,8540,0
20231122,160700,16185514240,8540,8540,8540,8540,0
20231122,160600,16185514240,8540,8540,8540,8540,0
20231122,160500,16185514240,8540,8540,8540,8540,0
20231122,160400,16185514240,8540,8540,8540,8540,0
20231122,160300,16185514240,8540,8540,8540,8540,0
20231122,160200,16185514240,8540,8540,8540,8540,0
20231122,160100,16185514240,8540,8540,8540,8540,0
20231122,160000,16185514240,8540,8540,8540,8540,0
20231122,155900,16185514240,8540,8540,8540,8540,0
20231122,155800,16185514240,8540,8540,8540,8540,0
20231122,155700,16185514240,8540,8540,8540,8540,0
20231122,155600,16185514240,8540,8540,8540,8540,0
20231122,155500,16185514240,8540,8540,8540,8540,0
20231122,155400,16185514240,8540,8540,8540,8540,0
20231122,155300,16185514240,8540,8540,8540,8540,0
20231122,155200,16185514240,8540,8540,8540,8540,0
20231122,155100,16185514240,8540,8540,8540,8540,0
20231122,155000,16185514240,8540,8540,8540,8540,0
20231122,154900,16185514240,8540,8540,8540,8540,34613
20231122,154800,16185514240,8540,8540,8540,8540,0
20231122,154700,16185514240,8540,8540,8540,8540,0
20231122,154600,16185514240,8540,8540,8540,8540,0
20231122,154500,16185514240,8540,8540,8540,8540,0
20231122,154400,16185514240,8540,8540,8540,8540,0
20231122,154300,16185514240,8540,8540,8540,8540,0
20231122,154200,16185514240,8540,8540,8540,8540,0
20231122,154100,16185514240,8540,8540,8540,8540,0
20231122,154000,16185514240,8540,8540,8540,8540,0
20231122,153900,16185514240,8540,8540,8540,8540,0
20231122,153800,16185514240,8540,8540,8540,8540,0
20231122,153700,16185514240,8540,8540,8540,8540,0
20231122,153600,16185514240,8540,8540,8540,8540,0
20231122,153500,16185514240,8540,8540,8540,8540,0
20231122,153400,16185514240,8540,8540,8540,8540,0
20231122,153300,16185514240,8540,8540,8540,8540,0
20231122,153200,16185514240,8540,8540,8540,8540,0
20231122,153100,16185514240,8540,8540,8540,8540,0
20231122,153000,16185514240,8540,8540,8540,8540,34613
20231122,152900,15889919220,8490,8490,8490,8490,0
20231122,152800,15889919220,8490,8490,8490,8490,0
20231122,152700,15889919220,8490,8490,8490,8490,0
20231122,152600,15889919220,8490,8490,8490,8490,0
20231122,152500,15889919220,8490,8490,8490,8490,0
20231122,152400,15889919220,8490,8490,8490,8490,0
20231122,152300,15889919220,8490,8490,8490,8490,0
20231122,152200,15889919220,8490,8490,8490,8490,0
20231122,152100,15889919220,8490,8490,8490,8490,0
20231122,152000,15889919220,8490,8490,8490,8490,0
20231122,151900,15889919220,8490,8490,8510,8430,15977
20231122,151800,15754750910,8500,8500,8510,8490,1216
20231122,151700,15744418740,8500,8510,8510,8490,1976
20231122,151600,15727623010,8500,8510,8510,8500,981
20231122,151500,15719275270,8500,8500,8510,8500,2548
20231122,151400,15697611690,8510,8520,8520,8510,1420
20231122,151300,15685525680,8520,8510,8520,8500,994
20231122,151200,15677062460,8510,8520,8520,8500,1500
20231122,151100,15664293980,8520,8520,8520,8510,204
20231122,151000,15662557910,8520,8510,8520,8500,473
20231122,150900,15658533840,8510,8520,8520,8510,1741
20231122,150800,15643717520,8510,8500,8510,8500,1078
20231122,150700,15634551220,8500,8490,8500,8480,1557
20231122,150600,15621326550,8490,8490,8500,8480,1852
20231122,150500,15605596160,8500,8500,8510,8490,400
20231122,150400,15602197270,8490,8510,8520,8490,1960
20231122,150300,15585535780,8510,8510,8520,8510,1498
20231122,150200,15572787770,8520,8520,8520,8500,2029
20231122,150100,15555536640,8510,8520,8520,8510,519
20231122,150000,15551118780,8520,8510,8520,8510,1536
20231122,145900,15538047360,8520,8520,8520,8510,1362
20231122,145800,15526444120,8520,8530,8530,8520,1394
20231122,145700,15514563640,8530,8520,8530,8520,764
20231122,145600,15508049470,8530,8520,8530,8520,828
20231122,145500,15500987670,8520,8530,8530,8520,273
20231122,145400,15498659530,8530,8510,8530,8510,488
20231122,145300,15494505490,8510,8510,8510,8510,141
20231122,145200,15493305580,8510,8520,8520,8490,1588
20231122,145100,15479801410,8520,8520,8530,8520,4699
20231122,145000,15439754680,8530,8540,8540,8520,1922
20231122,144900,15423364430,8540,8560,8560,8540,1487
20231122,144800,15410660450,8540,8510,8570,8510,9136
20231122,144700,15332540640,8520,8510,8520,8500,2655
20231122,144600,15309957060,8510,8520,8520,8510,159
20231122,144500,15308603650,8520,8530,8530,8520,1461
20231122,144400,15296151780,8530,8510,8530,8490,1058
20231122,144300,15287151090,8510,8530,8530,8510,6283
20231122,144200,15233637030,8530,8530,8530,8510,3681
20231122,144100,15202269010,8530,8470,8530,8470,5091
20231122,144000,15158966230,8450,8460,8460,8440,800
20231122,143900,15152209130,8470,8440,8480,8440,1221
20231122,143800,15141900520,8430,8470,8470,8430,1399
20231122,143700,15130070670,8480,8500,8500,8480,1035
20231122,143600,15121284520,8500,8490,8500,8480,2086
20231122,143500,15103573780,8480,8480,8480,8480,416
20231122,143400,15100046100,8480,8470,8490,8470,444
20231122,143300,15096281880,8470,8460,8470,8460,329
20231122,143200,15093495860,8460,8430,8460,8430,1682
20231122,143100,15079284180,8430,8430,8440,8430,314
20231122,143000,15076637150,8430,8430,8430,8430,1226
20231122,142900,15066301970,8440,8440,8440,8440,89
20231122,142800,15065550810,8440,8430,8440,8430,43
20231122,142700,15065188220,8430,8440,8440,8430,558
20231122,142600,15060479680,8430,8440,8440,8430,1190
20231122,142500,15050447390,8440,8450,8450,8440,108
20231122,142400,15049535820,8450,8450,8450,8450,803
20231122,142300,15042750470,8450,8450,8450,8450,308
20231122,142200,15040147870,8440,8440,8440,8440,97
20231122,142100,15039329190,8440,8440,8440,8440,268
20231122,142000,15037067270,8450,8440,8450,8440,715
20231122,141900,15031032460,8440,8440,8440,8440,128
20231122,141800,15029952140,8440,8440,8440,8430,3150
20231122,141700,15003376710,8440,8450,8450,8440,330
20231122,141600,15000590510,8450,8440,8450,8440,109
20231122,141500,14999670200,8440,8450,8450,8440,2473
20231122,141400,14978793640,8450,8450,8450,8450,1101
20231122,141300,14969490190,8460,8460,8460,8460,300
20231122,141200,14966952190,8460,8470,8470,8460,373
20231122,141100,14963795370,8470,8470,8470,8470,388
20231122,141000,14960509010,8480,8480,8480,8480,423
20231122,140900,14956921970,8480,8470,8480,8470,335
20231122,140800,14954081180,8470,8480,8480,8470,623
20231122,140700,14948801640,8480,8480,8480,8480,389
20231122,140600,14945502920,8480,8480,8480,8480,43
20231122,140500,14945138280,8480,8470,8480,8470,587
20231122,140400,14940166380,8470,8470,8480,8470,864
20231122,140300,14932847800,8470,8460,8480,8460,168
20231122,140200,14931423470,8460,8470,8480,8460,673
20231122,140100,14925726630,8460,8460,8470,8450,2528
20231122,140000,14904340940,8470,8460,8470,8460,332
20231122,135900,14901532110,8470,8480,8490,8470,3121
20231122,135800,14875089380,8480,8510,8510,8480,2024
20231122,135700,14857910440,8520,8510,8530,8470,1463
20231122,135600,14845494180,8510,8530,8530,8490,1800
20231122,135500,14830188660,8520,8540,8550,8520,1974
20231122,135400,14813342680,8530,8530,8530,8530,862
20231122,135300,14805989820,8500,8520,8550,8500,6322
20231122,135200,14752053510,8520,8490,8530,8490,1591
20231122,135100,14738508600,8490,8500,8500,8490,34
20231122,135000,14738219920,8490,8490,8490,8490,52
20231122,134900,14737778440,8500,8490,8510,8490,1175
20231122,134800,14727791850,8500,8530,8530,8480,434
20231122,134700,14724103100,8500,8500,8540,8500,3781
20231122,134600,14691862650,8500,8460,8500,8460,4889
20231122,134500,14650371770,8450,8450,8460,8450,221
20231122,134400,14648503510,8450,8450,8460,8440,3573
20231122,134300,14618333390,8460,8450,8460,8450,69
20231122,134200,14617749740,8450,8440,8450,8440,200
20231122,134100,14616060740,8440,8450,8460,8440,1793
20231122,134000,14600921550,8450,8450,8470,8450,397
20231122,133900,14597566860,8460,8450,8460,8450,33
20231122,133800,14597287890,8440,8460,8460,8440,357
20231122,133700,14594272690,8460,8440,8470,8440,1586
20231122,133600,14580855720,8440,8440,8460,8440,922
20231122,133500,14573074020,8440,8450,8450,8440,1160
20231122,133400,14563282540,8460,8460,8460,8460,403
20231122,133300,14559873160,8470,8460,8470,8460,240
20231122,133200,14557840660,8460,8460,8460,8460,85
20231122,133100,14557121560,8450,8440,8450,8440,145
20231122,133000,14555897530,8460,8440,8460,8440,431
20231122,132900,14552258470,8440,8450,8460,8440,336
20231122,132800,14549422550,8440,8440,8440,8440,161
20231122,132700,14548063710,8440,8440,8440,8440,245
20231122,132600,14545995910,8440,8460,8460,8440,400
20231122,132500,14542614990,8460,8440,8460,8440,311
20231122,132400,14539984850,8440,8440,8440,8440,95
20231122,132300,14539183050,8440,8440,8440,8430,1820
20231122,132200,14523826250,8440,8450,8450,8440,1476
20231122,132100,14511368340,8450,8450,8450,8450,36
20231122,132000,14511064140,8470,8470,8470,8450,1001
20231122,131900,14502600330,8470,8470,8470,8470,70
20231122,131800,14502007430,8480,8480,8480,8480,156
20231122,131700,14500684550,8480,8480,8480,8480,359
20231122,131600,14497640230,8480,8480,8480,8470,149
20231122,131500,14496376800,8470,8480,8490,8470,3360
20231122,131400,14467867480,8480,8460,8480,8460,1927
20231122,131300,14451546690,8460,8460,8460,8460,1215
20231122,131200,14441267790,8470,8470,8470,8470,37
20231122,131100,14440954400,8460,8460,8470,8460,620
20231122,131000,14435707480,8460,8460,8460,8460,47
20231122,130900,14435309860,8460,8460,8460,8460,70
20231122,130800,14434717660,8470,8450,8470,8450,331
20231122,130700,14431916410,8450,8440,8450,8440,1530
20231122,130600,14418990010,8440,8440,8440,8440,3
20231122,130500,14418964690,8440,8430,8440,8430,263
20231122,130400,14416745470,8430,8430,8430,8420,371
20231122,130300,14413617990,8430,8430,8430,8430,64
20231122,130200,14413078470,8430,8410,8430,8410,549
20231122,130100,14408458800,8410,8420,8420,8410,1052
20231122,130000,14399609870,8420,8430,8430,8420,140
20231122,125900,14398430960,8420,8420,8430,8410,1197
20231122,125800,14388351780,8420,8410,8420,8410,204
20231122,125700,14386634120,8400,8420,8420,8400,7032
20231122,125600,14327522300,8420,8420,8420,8420,70
20231122,125500,14326932900,8420,8430,8430,8420,787
20231122,125400,14320305640,8420,8420,8430,8420,365
20231122,125300,14317231960,8420,8430,8430,8420,247
20231122,125200,14315150920,8430,8430,8430,8430,291
20231122,125100,14312697790,8430,8430,8430,8420,360
20231122,125000,14309663390,8420,8430,8430,8420,257
20231122,124900,14307497790,8430,8430,8430,8420,300
20231122,124800,14304968820,8430,8440,8440,8430,106
20231122,124700,14304074220,8440,8430,8440,8420,608
20231122,124600,14298947580,8420,8440,8440,8420,228
20231122,124500,14297027200,8440,8440,8440,8440,1198
20231122,124400,14286916080,8440,8440,8440,8440,759
20231122,124300,14280510120,8450,8430,8450,8430,1569
20231122,124200,14267268360,8430,8420,8430,8410,569
20231122,124100,14262477470,8410,8430,8430,8410,2280
20231122,124000,14243290660,8430,8430,8430,8430,106
20231122,123900,14242397080,8420,8440,8450,8420,4627
20231122,123800,14203409070,8440,8440,8450,8440,830
20231122,123700,14196403690,8450,8450,8450,8450,7
20231122,123600,14196344540,8450,8450,8450,8440,1182
20231122,123500,14186367230,8450,8450,8450,8450,613
20231122,123400,14181187380,8450,8460,8460,8450,533
20231122,123300,14176679200,8460,8460,8470,8460,373
20231122,123200,14173522280,8470,8460,8470,8460,522
20231122,123100,14169105270,8450,8450,8450,8450,31
20231122,123000,14168843320,8450,8460,8460,8450,66
20231122,122900,14168285270,8460,8450,8460,8450,29
20231122,122800,14168040100,8460,8450,8460,8450,291
20231122,122700,14165581140,8450,8450,8450,8440,306
20231122,122600,14162996410,8460,8460,8460,8440,424
20231122,122500,14159413330,8460,8450,8460,8450,54
20231122,122400,14158957020,8450,8450,8470,8450,95
20231122,122300,14158154250,8450,8440,8450,8430,835
20231122,122200,14151109620,8440,8450,8450,8440,257
20231122,122100,14148938540,8460,8460,8460,8460,0
20231122,122000,14148938540,8460,8460,8460,8440,1780
20231122,121900,14133907760,8460,8470,8470,8460,823
20231122,121800,14126941450,8470,8470,8470,8470,1
20231122,121700,14126932980,8480,8480,8490,8480,248
20231122,121600,14124829930,8480,8480,8480,8470,303
20231122,121500,14122261550,8480,8480,8480,8470,22
20231122,121400,14122075120,8470,8490,8490,8470,51
20231122,121300,14121642410,8490,8460,8490,8460,151
20231122,121200,14120363610,8480,8460,8480,8460,1026
20231122,121100,14111682590,8480,8470,8480,8460,248
20231122,121000,14109583830,8490,8490,8500,8480,342
20231122,120900,14106680290,8500,8480,8500,8470,1422
20231122,120800,14094616300,8480,8480,8480,8480,4
20231122,120700,14094582380,8480,8460,8480,8460,39
20231122,120600,14094252420,8460,8480,8480,8460,1728
20231122,120500,14079625850,8480,8480,8490,8480,347
20231122,120400,14076683190,8490,8480,8490,8480,22
20231122,120300,14076496610,8480,8480,8480,8480,161
20231122,120200,14075131330,8480,8480,8490,8480,151
20231122,120100,14073850740,8500,8490,8500,8490,1065
20231122,120000,14064808840,8500,8490,8500,8490,317
20231122,115900,14062117450,8500,8500,8500,8500,94
20231122,115800,14061318450,8500,8490,8500,8490,818
20231122,115700,14054365990,8500,8500,8500,8500,303
20231122,115600,14051790490,8500,8500,8500,8490,222
20231122,115500,14049904610,8500,8500,8500,8500,28
20231122,115400,14049666610,8500,8500,8500,8490,334
20231122,115300,14046828680,8500,8500,8500,8490,1250
20231122,115200,14036204680,8500,8490,8500,8490,440
20231122,115100,14032469010,8490,8490,8490,8470,177
20231122,115000,14030969760,8480,8480,8500,8480,551
20231122,114900,14026289500,8480,8470,8480,8470,486
20231122,114800,14022168720,8470,8470,8470,8460,417
20231122,114700,14018638230,8480,8480,8480,8480,0
20231122,114600,14018638230,8480,8470,8480,8470,415
20231122,114500,14015123130,8480,8470,8480,8470,357
20231122,114400,14012099320,8480,8490,8490,8470,917
20231122,114300,14004325270,8490,8500,8500,8480,679
20231122,114200,13998557830,8500,8490,8500,8490,231
20231122,114100,13996596600,8490,8490,8490,8480,300
20231122,114000,13994049700,8500,8490,8500,8480,1546
20231122,113900,13980931550,8490,8480,8490,8480,113
20231122,113800,13979973180,8490,8490,8490,8480,591
20231122,113700,13974957280,8490,8480,8490,8480,152
20231122,113600,13973667260,8490,8490,8490,8480,49
20231122,113500,13973251620,8480,8480,8480,8470,355
20231122,113400,13970241240,8480,8470,8480,8470,26
20231122,113300,13970020790,8490,8470,8490,8460,327
20231122,113200,13967248750,8490,8470,8500,8460,1740
20231122,113100,13952498050,8480,8460,8480,8460,539
20231122,113000,13947927700,8480,8460,8480,8460,649
20231122,112900,13942430470,8480,8480,8480,8470,725
20231122,112800,13936282970,8500,8490,8500,8480,632
20231122,112700,13930917960,8490,8480,8490,8480,259
20231122,112600,13928721410,8480,8470,8480,8460,719
20231122,112500,13922631240,8470,8450,8470,8450,1063
20231122,112400,13913643950,8450,8440,8450,8440,2977
20231122,112300,13888499430,8440,8440,8440,8430,2181
20231122,112200,13870113460,8450,8450,8450,8430,1361
20231122,112100,13858624060,8440,8450,8450,8440,175
20231122,112000,13857145510,8450,8440,8450,8440,1039
20231122,111900,13848376000,8450,8450,8460,8440,792
20231122,111800,13841680800,8440,8450,8450,8440,783
20231122,111700,13835064900,8450,8460,8460,8450,1115
20231122,111600,13825641550,8450,8460,8460,8450,375
20231122,111500,13822470940,8460,8430,8460,8430,343
20231122,111400,13819576190,8430,8430,8440,8430,711
20231122,111300,13813582360,8440,8440,8440,8420,1256
20231122,111200,13802995090,8430,8460,8460,8430,1409
20231122,111100,13791110260,8470,8480,8480,8420,4376
20231122,111000,13754214320,8460,8440,8480,8440,937
20231122,110900,13746277300,8450,8440,8450,8430,741
20231122,110800,13740024180,8430,8430,8440,8430,4416
20231122,110700,13702780120,8440,8480,8480,8440,9649
20231122,110600,13621212100,8480,8480,8490,8470,1939
20231122,110500,13604777270,8480,8500,8500,8480,1503
20231122,110400,13592031640,8500,8500,8510,8480,4957
20231122,110300,13549952730,8510,8510,8510,8500,474
20231122,110200,13545921790,8520,8520,8520,8510,204
20231122,110100,13544183730,8500,8510,8520,8500,414
20231122,110000,13540661730,8510,8510,8520,8510,1065
20231122,105900,13531593320,8510,8510,8520,8510,585
20231122,105800,13526614950,8510,8510,8520,8500,2629
20231122,105700,13504262220,8520,8510,8520,8510,394
20231122,105600,13500905740,8520,8510,8520,8510,504
20231122,105500,13496614570,8520,8510,8520,8510,715
20231122,105400,13490528320,8520,8510,8520,8500,364
20231122,105300,13487430860,8520,8520,8520,8510,113
20231122,105200,13486469210,8500,8490,8520,8490,719
20231122,105100,13480358360,8490,8510,8510,8490,689
20231122,105000,13474501630,8510,8500,8520,8500,513
20231122,104900,13470140290,8520,8500,8520,8500,220
20231122,104800,13468270210,8500,8500,8500,8500,565
20231122,104700,13463467710,8500,8510,8510,8500,423
20231122,104600,13459869620,8510,8490,8510,8490,1473
20231122,104500,13447353030,8490,8530,8530,8490,4007
20231122,104400,13413264790,8530,8530,8530,8530,460
20231122,104300,13409340990,8530,8540,8540,8530,31
20231122,104200,13409076400,8530,8570,8570,8530,4553
20231122,104100,13370128010,8570,8560,8570,8560,62
20231122,104000,13369597270,8570,8560,8570,8560,123
20231122,103900,13368544320,8560,8560,8570,8550,343
20231122,103800,13365610050,8570,8530,8580,8530,477
20231122,103700,13361531570,8550,8520,8580,8520,1416
20231122,103600,13349405300,8520,8510,8520,8500,1341
20231122,103500,13337987510,8510,8510,8510,8490,2063
20231122,103400,13320455410,8510,8520,8520,8500,3287
20231122,103300,13292502850,8520,8550,8560,8510,6308
20231122,103200,13238710990,8540,8560,8560,8540,3138
20231122,103100,13211880530,8560,8570,8570,8560,848
20231122,103000,13204621320,8580,8570,8580,8550,1947
20231122,102900,13187957560,8580,8560,8590,8560,984
20231122,102800,13179532880,8560,8590,8590,8560,2433
20231122,102700,13158689540,8580,8580,8580,8570,1514
20231122,102600,13145707610,8580,8590,8590,8570,2244
20231122,102500,13126450740,8590,8590,8600,8580,637
20231122,102400,13120980620,8580,8610,8610,8580,6401
20231122,102300,13065914900,8620,8640,8640,8610,2413
20231122,102200,13045107060,8630,8630,8650,8620,1871
20231122,102100,13028953240,8630,8620,8640,8620,1667
20231122,102000,13014575900,8610,8650,8650,8610,1985
20231122,101900,12997448760,8650,8630,8650,8610,3810
20231122,101800,12964509040,8630,8640,8650,8620,7340
20231122,101700,12901060690,8630,8620,8630,8620,2228
20231122,101600,12881837140,8620,8610,8630,8610,2011
20231122,101500,12864502120,8610,8620,8620,8600,1804
20231122,101400,12848964700,8600,8620,8630,8600,7615
20231122,101300,12783328020,8620,8600,8620,8600,1947
20231122,101200,12766561010,8600,8590,8630,8590,8362
20231122,101100,12694615040,8580,8550,8580,8540,4721
20231122,101000,12654158470,8540,8550,8560,8540,720
20231122,100900,12648003480,8550,8550,8560,8550,1101
20231122,100800,12638583490,8550,8530,8560,8530,2308
20231122,100700,12618871140,8520,8530,8530,8520,3011
20231122,100600,12593216230,8520,8540,8550,8520,929
20231122,100500,12585289330,8540,8550,8550,8540,1865
20231122,100400,12569358770,8550,8550,8560,8550,2046
20231122,100300,12551865350,8550,8560,8560,8550,395
20231122,100200,12548487060,8560,8540,8560,8540,1355
20231122,100100,12536910010,8550,8560,8560,8540,3875
20231122,100000,12503792230,8550,8550,8580,8550,1894
20231122,095900,12487595290,8550,8560,8580,8550,1088
20231122,095800,12478288950,8570,8580,8580,8560,2066
20231122,095700,12460574570,8580,8580,8590,8580,2419
20231122,095600,12439814690,8580,8590,8600,8570,2721
20231122,095500,12416460390,8590,8580,8600,8570,4945
20231122,095400,12374021440,8580,8580,8580,8570,1374
20231122,095300,12362240860,8580,8600,8610,8570,2131
20231122,095200,12343944070,8600,8570,8600,8570,7095
20231122,095100,12283019370,8570,8560,8570,8550,4600
20231122,095000,12243658070,8560,8550,8570,8540,4458
20231122,094900,12205510380,8550,8510,8550,8510,2360
20231122,094800,12185394750,8510,8510,8520,8480,2546
20231122,094700,12163750000,8480,8520,8540,8480,6121
20231122,094600,12111600250,8520,8460,8520,8460,4193
20231122,094500,12075995990,8460,8440,8460,8420,13850
20231122,094400,11959175170,8450,8510,8510,8430,27926
20231122,094300,11722434050,8510,8550,8550,8510,14506
20231122,094200,11598753690,8550,8560,8570,8540,6352
20231122,094100,11544417910,8560,8590,8590,8550,7842
20231122,094000,11477304200,8570,8580,8610,8570,5895
20231122,093900,11426738240,8580,8580,8610,8570,3139
20231122,093800,11399759280,8580,8590,8590,8560,3843
20231122,093700,11366816860,8580,8560,8590,8560,3313
20231122,093600,11338397690,8570,8580,8590,8560,7146
20231122,093500,11277163730,8570,8580,8600,8560,14683
20231122,093400,11151222100,8590,8650,8670,8580,13698
20231122,093300,11033275680,8650,8670,8690,8630,11418
20231122,093200,10934327240,8670,8640,8690,8630,14649
20231122,093100,10807337160,8650,8630,8690,8610,19243
20231122,093000,10640736000,8620,8610,8640,8590,11034
20231122,092900,10545551530,8590,8610,8640,8570,11876
20231122,092800,10443267540,8620,8560,8660,8550,17984
20231122,092700,10288370220,8560,8540,8560,8530,5305
20231122,092600,10243022030,8530,8550,8560,8530,6530
20231122,092500,10187235820,8560,8560,8560,8520,9713
20231122,092400,10104298990,8560,8530,8570,8520,11460
20231122,092300,10006377510,8530,8560,8560,8520,26156
20231122,092200,9783120720,8560,8570,8600,8560,9214
20231122,092100,9704172930,8570,8590,8610,8560,20622
20231122,092000,9527001340,8590,8610,8610,8570,18483
20231122,091900,9368177610,8610,8660,8660,8590,24496
20231122,091800,9156999500,8670,8620,8690,8620,19437
20231122,091700,8988729060,8630,8680,8710,8600,37635
20231122,091600,8663153010,8670,8710,8740,8670,17232
20231122,091500,8513293740,8710,8720,8740,8670,19721
20231122,091400,8341825090,8720,8720,8750,8710,15807
20231122,091300,8203891000,8720,8870,8880,8680,57823
20231122,091200,7697405140,8870,8820,8890,8800,20491
20231122,091100,7516391690,8820,8900,8910,8800,41334
20231122,091000,7150149570,8900,8920,8990,8870,50375
20231122,090900,6700921430,8910,9020,9030,8870,59792
20231122,090800,6166721140,9020,8990,9220,8910,167798
20231122,090700,4639023990,9000,8790,9080,8780,147401
20231122,090600,3321476450,8790,8740,8790,8660,32815
20231122,090500,3035761610,8730,8630,8830,8620,55802
20231122,090400,2548013340,8620,8550,8640,8530,21924
20231122,090300,2360196310,8560,8590,8620,8550,21962
20231122,090200,2171795360,8580,8590,8670,8550,32559
20231122,090100,1891439230,8620,8790,8820,8510,94208
20231122,090000,1076536910,8800,8710,8920,8620,122412