KissMeData/097230/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,195000,326858655,4150,4150,4150,4150,2154
20231122,194900,326858655,4150,4150,4150,4150,0
20231122,194800,326858655,4150,4150,4150,4150,0
20231122,194700,326858655,4150,4150,4150,4150,0
20231122,194600,326858655,4150,4150,4150,4150,0
20231122,194500,326858655,4150,4150,4150,4150,0
20231122,194400,326858655,4150,4150,4150,4150,0
20231122,194300,326858655,4150,4150,4150,4150,0
20231122,194200,326858655,4150,4150,4150,4150,0
20231122,194100,326858655,4150,4150,4150,4150,0
20231122,194000,326858655,4150,4150,4150,4150,0
20231122,193900,326858655,4150,4150,4150,4150,0
20231122,193800,326858655,4150,4150,4150,4150,0
20231122,193700,326858655,4150,4150,4150,4150,0
20231122,193600,326858655,4150,4150,4150,4150,0
20231122,193500,326858655,4150,4150,4150,4150,0
20231122,193400,326858655,4150,4150,4150,4150,0
20231122,193300,326858655,4150,4150,4150,4150,0
20231122,193200,326858655,4150,4150,4150,4150,0
20231122,193100,326858655,4150,4150,4150,4150,0
20231122,193000,326858655,4150,4150,4150,4150,0
20231122,192900,326858655,4150,4150,4150,4150,0
20231122,192800,326858655,4150,4150,4150,4150,0
20231122,192700,326858655,4150,4150,4150,4150,0
20231122,192600,326858655,4150,4150,4150,4150,0
20231122,192500,326858655,4150,4150,4150,4150,0
20231122,192400,326858655,4150,4150,4150,4150,0
20231122,192300,326858655,4150,4150,4150,4150,0
20231122,192200,326858655,4150,4150,4150,4150,0
20231122,192100,326858655,4150,4150,4150,4150,0
20231122,192000,326858655,4150,4150,4150,4150,2154
20231122,191900,326858655,4150,4150,4150,4150,0
20231122,191800,326858655,4150,4150,4150,4150,0
20231122,191700,326858655,4150,4150,4150,4150,0
20231122,191600,326858655,4150,4150,4150,4150,0
20231122,191500,326858655,4150,4150,4150,4150,0
20231122,191400,326858655,4150,4150,4150,4150,0
20231122,191300,326858655,4150,4150,4150,4150,0
20231122,191200,326858655,4150,4150,4150,4150,0
20231122,191100,326858655,4150,4150,4150,4150,0
20231122,191000,326858655,4150,4150,4150,4150,0
20231122,190900,326858655,4150,4150,4150,4150,0
20231122,190800,326858655,4150,4150,4150,4150,0
20231122,190700,326858655,4150,4150,4150,4150,0
20231122,190600,326858655,4150,4150,4150,4150,0
20231122,190500,326858655,4150,4150,4150,4150,0
20231122,190400,326858655,4150,4150,4150,4150,0
20231122,190300,326858655,4150,4150,4150,4150,0
20231122,190200,326858655,4150,4150,4150,4150,0
20231122,190100,326858655,4150,4150,4150,4150,0
20231122,190000,326858655,4150,4150,4150,4150,0
20231122,185900,326858655,4150,4150,4150,4150,0
20231122,185800,326858655,4150,4150,4150,4150,0
20231122,185700,326858655,4150,4150,4150,4150,0
20231122,185600,326858655,4150,4150,4150,4150,0
20231122,185500,326858655,4150,4150,4150,4150,0
20231122,185400,326858655,4150,4150,4150,4150,0
20231122,185300,326858655,4150,4150,4150,4150,0
20231122,185200,326858655,4150,4150,4150,4150,0
20231122,185100,326858655,4150,4150,4150,4150,0
20231122,185000,326858655,4150,4150,4150,4150,2154
20231122,184900,326858655,4150,4150,4150,4150,0
20231122,184800,326858655,4150,4150,4150,4150,0
20231122,184700,326858655,4150,4150,4150,4150,0
20231122,184600,326858655,4150,4150,4150,4150,0
20231122,184500,326858655,4150,4150,4150,4150,0
20231122,184400,326858655,4150,4150,4150,4150,0
20231122,184300,326858655,4150,4150,4150,4150,0
20231122,184200,326858655,4150,4150,4150,4150,0
20231122,184100,326858655,4150,4150,4150,4150,0
20231122,184000,326858655,4150,4150,4150,4150,0
20231122,183900,326858655,4150,4150,4150,4150,0
20231122,183800,326858655,4150,4150,4150,4150,0
20231122,183700,326858655,4150,4150,4150,4150,0
20231122,183600,326858655,4150,4150,4150,4150,0
20231122,183500,326858655,4150,4150,4150,4150,0
20231122,183400,326858655,4150,4150,4150,4150,0
20231122,183300,326858655,4150,4150,4150,4150,0
20231122,183200,326858655,4150,4150,4150,4150,0
20231122,183100,326858655,4150,4150,4150,4150,0
20231122,183000,326858655,4150,4150,4150,4150,0
20231122,182900,326858655,4150,4150,4150,4150,0
20231122,182800,326858655,4150,4150,4150,4150,0
20231122,182700,326858655,4150,4150,4150,4150,0
20231122,182600,326858655,4150,4150,4150,4150,0
20231122,182500,326858655,4150,4150,4150,4150,0
20231122,182400,326858655,4150,4150,4150,4150,0
20231122,182300,326858655,4150,4150,4150,4150,0
20231122,182200,326858655,4150,4150,4150,4150,0
20231122,182100,326858655,4150,4150,4150,4150,0
20231122,182000,326858655,4150,4150,4150,4150,2154
20231122,181900,326858655,4150,4150,4150,4150,0
20231122,181800,326858655,4150,4150,4150,4150,0
20231122,181700,326858655,4150,4150,4150,4150,0
20231122,181600,326858655,4150,4150,4150,4150,0
20231122,181500,326858655,4150,4150,4150,4150,0
20231122,181400,326858655,4150,4150,4150,4150,0
20231122,181300,326858655,4150,4150,4150,4150,0
20231122,181200,326858655,4150,4150,4150,4150,0
20231122,181100,326858655,4150,4150,4150,4150,0
20231122,181000,326858655,4150,4150,4150,4150,0
20231122,180900,326858655,4150,4150,4150,4150,0
20231122,180800,326858655,4150,4150,4150,4150,0
20231122,180700,326858655,4150,4150,4150,4150,0
20231122,180600,326858655,4150,4150,4150,4150,0
20231122,180500,326858655,4150,4150,4150,4150,0
20231122,180400,326858655,4150,4150,4150,4150,0
20231122,180300,326858655,4150,4150,4150,4150,0
20231122,180200,326858655,4150,4150,4150,4150,0
20231122,180100,326858655,4150,4150,4150,4150,0
20231122,180000,326858655,4150,4150,4150,4150,0
20231122,175900,326858655,4150,4150,4150,4150,0
20231122,175800,326858655,4150,4150,4150,4150,0
20231122,175700,326858655,4150,4150,4150,4150,0
20231122,175600,326858655,4150,4150,4150,4150,0
20231122,175500,326858655,4150,4150,4150,4150,0
20231122,175400,326858655,4150,4150,4150,4150,0
20231122,175300,326858655,4150,4150,4150,4150,0
20231122,175200,326858655,4150,4150,4150,4150,0
20231122,175100,326858655,4150,4150,4150,4150,0
20231122,175000,326858655,4150,4150,4150,4150,2154
20231122,174900,326858655,4150,4150,4150,4150,0
20231122,174800,326858655,4150,4150,4150,4150,0
20231122,174700,326858655,4150,4150,4150,4150,0
20231122,174600,326858655,4150,4150,4150,4150,0
20231122,174500,326858655,4150,4150,4150,4150,0
20231122,174400,326858655,4150,4150,4150,4150,0
20231122,174300,326858655,4150,4150,4150,4150,0
20231122,174200,326858655,4150,4150,4150,4150,0
20231122,174100,326858655,4150,4150,4150,4150,0
20231122,174000,326858655,4150,4150,4150,4150,0
20231122,173900,326858655,4150,4150,4150,4150,0
20231122,173800,326858655,4150,4150,4150,4150,0
20231122,173700,326858655,4150,4150,4150,4150,0
20231122,173600,326858655,4150,4150,4150,4150,0
20231122,173500,326858655,4150,4150,4150,4150,0
20231122,173400,326858655,4150,4150,4150,4150,0
20231122,173300,326858655,4150,4150,4150,4150,0
20231122,173200,326858655,4150,4150,4150,4150,0
20231122,173100,326858655,4150,4150,4150,4150,0
20231122,173000,326858655,4150,4150,4150,4150,0
20231122,172900,326858655,4150,4150,4150,4150,0
20231122,172800,326858655,4150,4150,4150,4150,0
20231122,172700,326858655,4150,4150,4150,4150,0
20231122,172600,326858655,4150,4150,4150,4150,0
20231122,172500,326858655,4150,4150,4150,4150,0
20231122,172400,326858655,4150,4150,4150,4150,0
20231122,172300,326858655,4150,4150,4150,4150,0
20231122,172200,326858655,4150,4150,4150,4150,0
20231122,172100,326858655,4150,4150,4150,4150,0
20231122,172000,326858655,4150,4150,4150,4150,2154
20231122,171900,326858655,4150,4150,4150,4150,0
20231122,171800,326858655,4150,4150,4150,4150,0
20231122,171700,326858655,4150,4150,4150,4150,0
20231122,171600,326858655,4150,4150,4150,4150,0
20231122,171500,326858655,4150,4150,4150,4150,0
20231122,171400,326858655,4150,4150,4150,4150,0
20231122,171300,326858655,4150,4150,4150,4150,0
20231122,171200,326858655,4150,4150,4150,4150,0
20231122,171100,326858655,4150,4150,4150,4150,0
20231122,171000,326858655,4150,4150,4150,4150,0
20231122,170900,326858655,4150,4150,4150,4150,0
20231122,170800,326858655,4150,4150,4150,4150,0
20231122,170700,326858655,4150,4150,4150,4150,0
20231122,170600,326858655,4150,4150,4150,4150,0
20231122,170500,326858655,4150,4150,4150,4150,0
20231122,170400,326858655,4150,4150,4150,4150,0
20231122,170300,326858655,4150,4150,4150,4150,0
20231122,170200,326858655,4150,4150,4150,4150,0
20231122,170100,326858655,4150,4150,4150,4150,0
20231122,170000,326858655,4150,4150,4150,4150,0
20231122,165900,326858655,4150,4150,4150,4150,0
20231122,165800,326858655,4150,4150,4150,4150,0
20231122,165700,326858655,4150,4150,4150,4150,0
20231122,165600,326858655,4150,4150,4150,4150,0
20231122,165500,326858655,4150,4150,4150,4150,0
20231122,165400,326858655,4150,4150,4150,4150,0
20231122,165300,326858655,4150,4150,4150,4150,0
20231122,165200,326858655,4150,4150,4150,4150,0
20231122,165100,326858655,4150,4150,4150,4150,0
20231122,165000,326858655,4150,4150,4150,4150,2154
20231122,164900,326858655,4150,4150,4150,4150,0
20231122,164800,326858655,4150,4150,4150,4150,0
20231122,164700,326858655,4150,4150,4150,4150,0
20231122,164600,326858655,4150,4150,4150,4150,0
20231122,164500,326858655,4150,4150,4150,4150,0
20231122,164400,326858655,4150,4150,4150,4150,0
20231122,164300,326858655,4150,4150,4150,4150,0
20231122,164200,326858655,4150,4150,4150,4150,0
20231122,164100,326858655,4150,4150,4150,4150,0
20231122,164000,326858655,4150,4150,4150,4150,0
20231122,163900,326858655,4150,4150,4150,4150,0
20231122,163800,326858655,4150,4150,4150,4150,0
20231122,163700,326858655,4150,4150,4150,4150,0
20231122,163600,326858655,4150,4150,4150,4150,0
20231122,163500,326858655,4150,4150,4150,4150,0
20231122,163400,326858655,4150,4150,4150,4150,0
20231122,163300,326858655,4150,4150,4150,4150,0
20231122,163200,326858655,4150,4150,4150,4150,0
20231122,163100,326858655,4150,4150,4150,4150,0
20231122,163000,326858655,4150,4150,4150,4150,0
20231122,162900,326858655,4150,4150,4150,4150,0
20231122,162800,326858655,4150,4150,4150,4150,0
20231122,162700,326858655,4150,4150,4150,4150,0
20231122,162600,326858655,4150,4150,4150,4150,0
20231122,162500,326858655,4150,4150,4150,4150,0
20231122,162400,326858655,4150,4150,4150,4150,0
20231122,162300,326858655,4150,4150,4150,4150,0
20231122,162200,326858655,4150,4150,4150,4150,0
20231122,162100,326858655,4150,4150,4150,4150,0
20231122,162000,326858655,4150,4150,4150,4150,2154
20231122,161900,326858655,4150,4150,4150,4150,0
20231122,161800,326858655,4150,4150,4150,4150,0
20231122,161700,326858655,4150,4150,4150,4150,0
20231122,161600,326858655,4150,4150,4150,4150,0
20231122,161500,326858655,4150,4150,4150,4150,0
20231122,161400,326858655,4150,4150,4150,4150,0
20231122,161300,326858655,4150,4150,4150,4150,0
20231122,161200,326858655,4150,4150,4150,4150,0
20231122,161100,326858655,4150,4150,4150,4150,0
20231122,161000,326858655,4150,4150,4150,4150,0
20231122,160900,326858655,4150,4150,4150,4150,0
20231122,160800,326858655,4150,4150,4150,4150,0
20231122,160700,326858655,4150,4150,4150,4150,0
20231122,160600,326858655,4150,4150,4150,4150,0
20231122,160500,326858655,4150,4150,4150,4150,0
20231122,160400,326858655,4150,4150,4150,4150,0
20231122,160300,326858655,4150,4150,4150,4150,0
20231122,160200,326858655,4150,4150,4150,4150,0
20231122,160100,326858655,4150,4150,4150,4150,0
20231122,160000,326858655,4150,4150,4150,4150,0
20231122,155900,326858655,4150,4150,4150,4150,0
20231122,155800,326858655,4150,4150,4150,4150,0
20231122,155700,326858655,4150,4150,4150,4150,0
20231122,155600,326858655,4150,4150,4150,4150,0
20231122,155500,326858655,4150,4150,4150,4150,0
20231122,155400,326858655,4150,4150,4150,4150,0
20231122,155300,326858655,4150,4150,4150,4150,0
20231122,155200,326858655,4150,4150,4150,4150,0
20231122,155100,326858655,4150,4150,4150,4150,0
20231122,155000,326858655,4150,4150,4150,4150,2154
20231122,154900,326858655,4150,4150,4150,4150,0
20231122,154800,326858655,4150,4150,4150,4150,0
20231122,154700,326858655,4150,4150,4150,4150,0
20231122,154600,326858655,4150,4150,4150,4150,0
20231122,154500,326858655,4150,4150,4150,4150,0
20231122,154400,326858655,4150,4150,4150,4150,0
20231122,154300,326858655,4150,4150,4150,4150,0
20231122,154200,326858655,4150,4150,4150,4150,0
20231122,154100,326858655,4150,4150,4150,4150,0
20231122,154000,326858655,4150,4150,4150,4150,0
20231122,153900,326858655,4150,4150,4150,4150,0
20231122,153800,326858655,4150,4150,4150,4150,0
20231122,153700,326858655,4150,4150,4150,4150,0
20231122,153600,326858655,4150,4150,4150,4150,0
20231122,153500,326858655,4150,4150,4150,4150,0
20231122,153400,326858655,4150,4150,4150,4150,0
20231122,153300,326858655,4150,4150,4150,4150,0
20231122,153200,326858655,4150,4150,4150,4150,0
20231122,153100,326858655,4150,4150,4150,4150,0
20231122,153000,326858655,4150,4150,4150,4150,2154
20231122,152900,317919555,4145,4145,4145,4145,0
20231122,152800,317919555,4145,4145,4145,4145,0
20231122,152700,317919555,4145,4145,4145,4145,0
20231122,152600,317919555,4145,4145,4145,4145,0
20231122,152500,317919555,4145,4145,4145,4145,0
20231122,152400,317919555,4145,4145,4145,4145,0
20231122,152300,317919555,4145,4145,4145,4145,0
20231122,152200,317919555,4145,4145,4145,4145,0
20231122,152100,317919555,4145,4145,4145,4145,0
20231122,152000,317919555,4145,4145,4145,4145,0
20231122,151900,317919555,4145,4110,4150,4110,2046
20231122,151800,309439050,4105,4080,4105,4080,3363
20231122,151700,295678210,4055,4065,4080,4055,508
20231122,151600,293610095,4065,4050,4065,4050,6025
20231122,151500,269150980,4050,4050,4050,4050,0
20231122,151400,269150980,4050,4050,4055,4050,393
20231122,151300,267557485,4055,4050,4055,4050,88
20231122,151200,267200660,4050,4050,4050,4050,2
20231122,151100,267192560,4055,4055,4055,4055,0
20231122,151000,267192560,4055,4055,4055,4055,1
20231122,150900,267188505,4050,4050,4050,4050,61
20231122,150800,266941455,4050,4055,4055,4050,32
20231122,150700,266811735,4055,4055,4055,4055,0
20231122,150600,266811735,4055,4055,4055,4055,2
20231122,150500,266803625,4055,4055,4055,4055,1
20231122,150400,266799570,4050,4050,4050,4050,1
20231122,150300,266795520,4040,4040,4040,4040,0
20231122,150200,266795520,4040,4040,4040,4040,5
20231122,150100,266775320,4040,4040,4040,4040,1
20231122,150000,266771280,4055,4055,4055,4055,0
20231122,145900,266771280,4055,4055,4055,4055,1
20231122,145800,266767225,4055,4045,4055,4040,7
20231122,145700,266738925,4055,4055,4055,4055,1
20231122,145600,266734870,4050,4050,4050,4050,0
20231122,145500,266734870,4050,4055,4055,4050,28
20231122,145400,266621445,4065,4065,4065,4065,0
20231122,145300,266621445,4065,4065,4065,4065,0
20231122,145200,266621445,4065,4065,4065,4065,1
20231122,145100,266617380,4060,4060,4065,4055,1027
20231122,145000,262443875,4050,4040,4060,4040,2013
20231122,144900,254288855,4030,4040,4040,4030,6
20231122,144800,254264665,4040,4040,4040,4040,35
20231122,144700,254123265,4040,4040,4040,4040,0
20231122,144600,254123265,4040,4030,4040,4030,2
20231122,144500,254115195,4040,4040,4040,4040,0
20231122,144400,254115195,4040,4040,4040,4040,0
20231122,144300,254115195,4040,4040,4040,4040,0
20231122,144200,254115195,4040,4040,4040,4040,2
20231122,144100,254107115,4040,4040,4040,4040,0
20231122,144000,254107115,4040,4040,4040,4040,0
20231122,143900,254107115,4040,4040,4040,4040,0
20231122,143800,254107115,4040,4030,4040,4030,4
20231122,143700,254090985,4040,4040,4040,4040,0
20231122,143600,254090985,4040,4040,4040,4040,0
20231122,143500,254090985,4040,4040,4040,4040,0
20231122,143400,254090985,4040,4030,4040,4030,48
20231122,143300,253897535,4040,4040,4040,4040,2
20231122,143200,253889455,4040,4040,4040,4040,0
20231122,143100,253889455,4040,4040,4040,4040,1
20231122,143000,253885415,4040,4040,4040,4040,1
20231122,142900,253881375,4040,4040,4040,4040,2
20231122,142800,253873295,4020,4030,4030,4020,500
20231122,142700,251863135,4040,4040,4040,4040,5
20231122,142600,251842935,4040,4040,4040,4040,1
20231122,142500,251838895,4040,4040,4040,4035,4
20231122,142400,251822740,4040,4030,4040,4030,207
20231122,142300,250988510,4025,4035,4035,4025,985
20231122,142200,247022300,4045,4045,4045,4045,0
20231122,142100,247022300,4045,4045,4045,4045,0
20231122,142000,247022300,4045,4045,4045,4045,50
20231122,141900,246820050,4045,4045,4045,4045,0
20231122,141800,246820050,4045,4045,4045,4045,0
20231122,141700,246820050,4045,4030,4050,4030,52
20231122,141600,246610265,4030,4030,4030,4030,259
20231122,141500,245566495,4030,4030,4030,4030,0
20231122,141400,245566495,4030,4030,4030,4030,0
20231122,141300,245566495,4030,4030,4030,4030,0
20231122,141200,245566495,4030,4030,4030,4030,0
20231122,141100,245566495,4030,4030,4030,4030,1
20231122,141000,245562465,4030,4030,4030,4030,0
20231122,140900,245562465,4030,4030,4030,4030,7
20231122,140800,245534255,4030,4030,4030,4030,2
20231122,140700,245526195,4030,4035,4035,4030,300
20231122,140600,244317055,4050,4050,4050,4050,0
20231122,140500,244317055,4050,4050,4050,4050,0
20231122,140400,244317055,4050,4050,4050,4050,0
20231122,140300,244317055,4050,4050,4050,4050,0
20231122,140200,244317055,4050,4050,4050,4050,0
20231122,140100,244317055,4050,4050,4050,4050,0
20231122,140000,244317055,4050,4050,4050,4050,0
20231122,135900,244317055,4050,4050,4050,4050,0
20231122,135800,244317055,4050,4050,4050,4050,0
20231122,135700,244317055,4050,4050,4050,4050,0
20231122,135600,244317055,4050,4050,4050,4050,0
20231122,135500,244317055,4050,4050,4050,4050,0
20231122,135400,244317055,4050,4050,4050,4050,0
20231122,135300,244317055,4050,4050,4050,4050,0
20231122,135200,244317055,4050,4050,4050,4050,1
20231122,135100,244313005,4045,4040,4050,4040,19
20231122,135000,244236220,4035,4050,4050,4035,185
20231122,134900,243487795,4050,4050,4050,4050,0
20231122,134800,243487795,4050,4050,4050,4050,0
20231122,134700,243487795,4050,4050,4050,4050,1
20231122,134600,243483745,4055,4055,4055,4055,0
20231122,134500,243483745,4055,4055,4055,4055,0
20231122,134400,243483745,4055,4055,4055,4055,0
20231122,134300,243483745,4055,4055,4055,4055,0
20231122,134200,243483745,4055,4055,4055,4055,215
20231122,134100,242611920,4055,4055,4055,4055,0
20231122,134000,242611920,4055,4055,4055,4055,408
20231122,133900,240957480,4055,4055,4055,4055,126
20231122,133800,240446550,4055,4050,4055,4050,11
20231122,133700,240401965,4050,4050,4050,4050,331
20231122,133600,239061415,4045,4045,4045,4045,0
20231122,133500,239061415,4045,4045,4045,4045,5
20231122,133400,239041190,4050,4050,4050,4050,0
20231122,133300,239041190,4050,4050,4050,4050,0
20231122,133200,239041190,4050,4050,4050,4045,284
20231122,133100,237891240,4055,4055,4055,4055,0
20231122,133000,237891240,4055,4050,4055,4050,359
20231122,132900,236437285,4050,4050,4050,4050,3
20231122,132800,236425135,4050,4045,4050,4045,22
20231122,132700,236336040,4045,4050,4050,4045,2
20231122,132600,236327945,4045,4045,4045,4045,20
20231122,132500,236247045,4050,4050,4050,4050,5
20231122,132400,236226795,4045,4050,4050,4045,12
20231122,132300,236178205,4050,4050,4050,4050,10
20231122,132200,236137705,4050,4050,4050,4050,114
20231122,132100,235676005,4050,4050,4050,4050,0
20231122,132000,235676005,4050,4050,4050,4050,1
20231122,131900,235671955,4050,4050,4050,4050,0
20231122,131800,235671955,4050,4050,4050,4050,255
20231122,131700,234639205,4045,4045,4045,4045,2
20231122,131600,234631115,4050,4050,4050,4050,16
20231122,131500,234566315,4045,4040,4045,4040,11
20231122,131400,234521870,4035,4050,4050,4035,64
20231122,131300,234262685,4050,4035,4050,4035,3
20231122,131200,234250555,4035,4035,4035,4035,1
20231122,131100,234246520,4045,4045,4045,4045,5
20231122,131000,234226295,4045,4045,4045,4045,46
20231122,130900,234040225,4050,4050,4050,4050,35
20231122,130800,233898475,4050,4045,4050,4045,171
20231122,130700,233205930,4050,4040,4050,4025,3
20231122,130600,233193815,4025,4025,4025,4025,0
20231122,130500,233193815,4025,4035,4040,4025,3
20231122,130400,233181715,4025,4050,4050,4025,4
20231122,130300,233165590,4035,4050,4050,4035,2
20231122,130200,233157505,4045,4030,4045,4030,3154
20231122,130100,220446380,4030,4030,4030,4030,10
20231122,130000,220406080,4030,4030,4030,4030,380
20231122,125900,218874680,4030,4030,4030,4030,0
20231122,125800,218874680,4030,4030,4030,4030,0
20231122,125700,218874680,4030,4030,4030,4030,0
20231122,125600,218874680,4030,4030,4030,4030,1
20231122,125500,218870650,4030,4025,4030,4020,81
20231122,125400,218544445,4025,4025,4025,4025,119
20231122,125300,218065470,4025,4025,4025,4025,0
20231122,125200,218065470,4025,4025,4025,4025,2
20231122,125100,218057420,4025,4025,4025,4025,12
20231122,125000,218009120,4020,4020,4020,4020,0
20231122,124900,218009120,4020,4020,4020,4020,0
20231122,124800,218009120,4020,4020,4020,4020,0
20231122,124700,218009120,4020,4020,4020,4020,0
20231122,124600,218009120,4020,4020,4020,4020,0
20231122,124500,218009120,4020,4020,4020,4020,0
20231122,124400,218009120,4020,4020,4020,4020,0
20231122,124300,218009120,4020,4020,4020,4020,30
20231122,124200,217888520,4025,4025,4025,4025,0
20231122,124100,217888520,4025,4025,4025,4025,0
20231122,124000,217888520,4025,4025,4025,4025,12
20231122,123900,217840220,4020,4020,4020,4020,0
20231122,123800,217840220,4020,4020,4020,4020,0
20231122,123700,217840220,4020,4020,4020,4020,0
20231122,123600,217840220,4020,4020,4020,4020,33
20231122,123500,217707560,4020,4025,4025,4020,213
20231122,123400,216851240,4025,4025,4025,4025,0
20231122,123300,216851240,4025,4025,4025,4025,0
20231122,123200,216851240,4025,4025,4025,4025,0
20231122,123100,216851240,4025,4025,4025,4025,0
20231122,123000,216851240,4025,4025,4025,4025,0
20231122,122900,216851240,4025,4025,4025,4025,12
20231122,122800,216802940,4025,4025,4025,4025,0
20231122,122700,216802940,4025,4025,4025,4025,13
20231122,122600,216750615,4020,4020,4020,4020,0
20231122,122500,216750615,4020,4020,4020,4020,10
20231122,122400,216710415,4020,4020,4020,4020,1
20231122,122300,216706395,4025,4025,4025,4025,0
20231122,122200,216706395,4025,4025,4025,4025,0
20231122,122100,216706395,4025,4025,4025,4025,1446
20231122,122000,210886245,4025,4025,4025,4025,12
20231122,121900,210837945,4025,4025,4025,4025,0
20231122,121800,210837945,4025,4025,4025,4025,0
20231122,121700,210837945,4025,4025,4025,4025,12
20231122,121600,210789645,4025,4025,4025,4025,0
20231122,121500,210789645,4025,4025,4025,4025,0
20231122,121400,210789645,4025,4025,4025,4025,0
20231122,121300,210789645,4025,4025,4025,4025,0
20231122,121200,210789645,4025,4025,4025,4025,0
20231122,121100,210789645,4025,4025,4025,4025,12
20231122,121000,210741345,4025,4025,4025,4025,0
20231122,120900,210741345,4025,4025,4025,4025,1
20231122,120800,210737320,4020,4020,4020,4020,41
20231122,120700,210572500,4020,4020,4020,4020,0
20231122,120600,210572500,4020,4020,4020,4020,0
20231122,120500,210572500,4020,4020,4020,4020,12
20231122,120400,210524260,4020,4020,4020,4020,0
20231122,120300,210524260,4020,4020,4020,4020,1
20231122,120200,210520240,4020,4020,4020,4020,12
20231122,120100,210472000,4020,4020,4020,4020,0
20231122,120000,210472000,4020,4020,4020,4020,12
20231122,115900,210423760,4020,4020,4020,4020,0
20231122,115800,210423760,4020,4025,4025,4020,18
20231122,115700,210351340,4025,4025,4025,4025,12
20231122,115600,210303040,4025,4025,4025,4025,0
20231122,115500,210303040,4025,4025,4025,4020,25
20231122,115400,210202420,4020,4020,4020,4020,4
20231122,115300,210186340,4020,4020,4020,4020,34
20231122,115200,210049660,4020,4020,4020,4020,12
20231122,115100,210001420,4020,4020,4020,4020,0
20231122,115000,210001420,4020,4020,4020,4020,0
20231122,114900,210001420,4020,4020,4020,4020,13
20231122,114800,209949160,4020,4020,4020,4020,12
20231122,114700,209900920,4020,4020,4020,4020,12
20231122,114600,209852680,4020,4020,4020,4020,200
20231122,114500,209048680,4020,4020,4020,4020,0
20231122,114400,209048680,4020,4020,4020,4020,0
20231122,114300,209048680,4020,4020,4020,4020,550
20231122,114200,206837680,4020,4020,4020,4020,0
20231122,114100,206837680,4020,4020,4020,4020,132
20231122,114000,206307040,4020,4015,4020,4015,11
20231122,113900,206262870,4000,4000,4000,4000,0
20231122,113800,206262870,4000,4000,4000,4000,0
20231122,113700,206262870,4000,4005,4005,4000,100
20231122,113600,205862795,4005,4005,4005,4005,0
20231122,113500,205862795,4005,4005,4005,4005,0
20231122,113400,205862795,4005,4005,4005,4005,0
20231122,113300,205862795,4005,4005,4005,4005,0
20231122,113200,205862795,4005,4005,4005,4005,0
20231122,113100,205862795,4005,4010,4015,4005,4
20231122,113000,205846755,4010,4010,4010,4010,10
20231122,112900,205806655,4000,4000,4000,4000,0
20231122,112800,205806655,4000,4000,4000,4000,0
20231122,112700,205806655,4000,4000,4000,4000,0
20231122,112600,205806655,4000,4015,4015,4000,801
20231122,112500,202594545,4020,4020,4020,4020,212
20231122,112400,201742305,4020,4020,4020,4020,12
20231122,112300,201694065,4020,4020,4020,4020,0
20231122,112200,201694065,4020,4020,4020,4020,174
20231122,112100,200994585,4020,4020,4020,4020,12
20231122,112000,200946345,4020,4020,4020,4020,0
20231122,111900,200946345,4020,4020,4020,4020,12
20231122,111800,200898105,4020,4020,4020,4020,16
20231122,111700,200833785,4020,4020,4020,4020,0
20231122,111600,200833785,4020,4020,4020,4020,0
20231122,111500,200833785,4020,4020,4020,4020,0
20231122,111400,200833785,4020,4020,4020,4020,12
20231122,111300,200785545,4020,4020,4020,4020,0
20231122,111200,200785545,4020,4020,4020,4020,0
20231122,111100,200785545,4020,4020,4020,4020,0
20231122,111000,200785545,4020,4015,4020,4015,15
20231122,110900,200725315,4015,4015,4015,4015,0
20231122,110800,200725315,4015,4015,4015,4015,14
20231122,110700,200669105,4015,4015,4015,4015,24
20231122,110600,200572745,4015,4015,4015,4015,6
20231122,110500,200548655,4015,4015,4015,4015,0
20231122,110400,200548655,4015,4015,4015,4015,211
20231122,110300,199701490,4020,4020,4020,4020,0
20231122,110200,199701490,4020,4020,4020,4020,0
20231122,110100,199701490,4020,4020,4020,4020,0
20231122,110000,199701490,4020,4020,4020,4020,0
20231122,105900,199701490,4020,4020,4020,4020,0
20231122,105800,199701490,4020,4020,4020,4020,0
20231122,105700,199701490,4020,4020,4020,4020,0
20231122,105600,199701490,4020,4015,4020,4015,13
20231122,105500,199649235,4015,4015,4015,4015,0
20231122,105400,199649235,4015,4015,4015,4015,0
20231122,105300,199649235,4015,4015,4015,4015,34
20231122,105200,199512725,4020,4020,4020,4020,12
20231122,105100,199464485,4020,4020,4020,4020,0
20231122,105000,199464485,4020,4020,4020,4020,1
20231122,104900,199460465,4020,4020,4020,4020,20
20231122,104800,199380065,4020,4020,4020,4020,1
20231122,104700,199376045,4015,4015,4015,4015,874
20231122,104600,195866935,4015,4015,4015,4015,0
20231122,104500,195866935,4015,4015,4015,4015,0
20231122,104400,195866935,4015,4015,4015,4015,12
20231122,104300,195818755,4015,4015,4015,4015,0
20231122,104200,195818755,4015,4015,4015,4015,10
20231122,104100,195778605,4015,4015,4015,4015,2
20231122,104000,195770575,4015,4005,4015,4005,13
20231122,103900,195718390,4015,4015,4015,4015,0
20231122,103800,195718390,4015,4015,4015,4015,12
20231122,103700,195670210,4015,4015,4015,4015,0
20231122,103600,195670210,4015,4015,4015,4015,12
20231122,103500,195622030,4015,4015,4015,4015,0
20231122,103400,195622030,4015,4015,4015,4015,12
20231122,103300,195573850,4015,4015,4015,4015,0
20231122,103200,195573850,4015,4015,4015,4015,12
20231122,103100,195525670,4010,4010,4010,4010,6
20231122,103000,195501610,4010,4010,4010,4010,15
20231122,102900,195441460,4015,4015,4015,4015,87
20231122,102800,195092155,4015,4015,4015,4015,12
20231122,102700,195043975,4015,4015,4015,4015,0
20231122,102600,195043975,4015,4015,4015,4015,0
20231122,102500,195043975,4015,4015,4015,4015,1
20231122,102400,195039960,4015,4015,4015,4015,0
20231122,102300,195039960,4015,4015,4015,4015,5
20231122,102200,195019885,4015,4015,4015,4015,102
20231122,102100,194610355,4015,4015,4015,4015,0
20231122,102000,194610355,4015,4015,4015,4015,112
20231122,101900,194160675,4010,4010,4010,4010,4
20231122,101800,194144635,4010,4015,4015,4010,72
20231122,101700,193855605,4015,4010,4015,4010,100
20231122,101600,193454600,4010,4010,4010,4010,1001
20231122,101500,189440590,4010,4010,4010,4010,0
20231122,101400,189440590,4010,4010,4010,4010,0
20231122,101300,189440590,4010,4010,4010,4010,0
20231122,101200,189440590,4010,4010,4010,4010,10
20231122,101100,189400490,4015,4015,4015,4015,12
20231122,101000,189352310,4015,4015,4015,4015,1
20231122,100900,189348295,4015,4010,4015,4010,6
20231122,100800,189324230,4015,4015,4015,4015,2
20231122,100700,189316200,4020,4020,4020,4020,25
20231122,100600,189215700,4015,4015,4015,4015,0
20231122,100500,189215700,4015,4015,4015,4015,0
20231122,100400,189215700,4015,4020,4020,4015,38
20231122,100300,189063005,4020,4020,4020,4020,12
20231122,100200,189014765,4020,4020,4020,4020,12
20231122,100100,188966525,4020,4020,4020,4020,0
20231122,100000,188966525,4020,4020,4020,4020,12
20231122,095900,188918285,4020,4020,4020,4020,1
20231122,095800,188914265,4020,4020,4020,4020,0
20231122,095700,188914265,4020,4020,4020,4020,0
20231122,095600,188914265,4020,4020,4020,4020,12
20231122,095500,188866025,4020,4020,4020,4020,4
20231122,095400,188849945,4020,4020,4020,4020,0
20231122,095300,188849945,4020,4025,4025,4020,18
20231122,095200,188777520,4020,4015,4025,4015,80
20231122,095100,188456305,4015,4010,4015,4010,29
20231122,095000,188340010,4010,4010,4010,4010,0
20231122,094900,188340010,4010,4005,4010,4005,18
20231122,094800,188267855,4005,4005,4005,4005,1
20231122,094700,188263850,4010,4010,4010,4010,12
20231122,094600,188215730,4005,4005,4005,4005,2
20231122,094500,188207720,4000,4015,4025,4000,2989
20231122,094400,176201920,4020,4015,4020,4015,34
20231122,094300,176065400,4010,4010,4010,4010,1
20231122,094200,176061390,4010,4010,4010,4010,0
20231122,094100,176061390,4010,4010,4010,4010,1
20231122,094000,176057380,4010,4000,4010,4000,280
20231122,093900,174937365,4005,4010,4010,4005,222
20231122,093800,174048250,4000,4010,4010,4000,1487
20231122,093700,168098780,4015,4015,4015,4015,2
20231122,093600,168090750,4020,4020,4020,4010,289
20231122,093500,166931790,4020,4015,4020,4015,25
20231122,093400,166831410,4015,4015,4025,4010,732
20231122,093300,163894785,4015,4015,4025,4015,205
20231122,093200,163071700,4015,4015,4025,4015,384
20231122,093100,161529930,4015,4015,4015,4015,151
20231122,093000,160923665,4015,4020,4020,4015,124
20231122,092900,160425730,4025,4025,4025,4025,902
20231122,092800,156795180,4020,4020,4020,4020,629
20231122,092700,154266600,4015,4010,4020,4010,504
20231122,092600,152241815,4010,4010,4010,4005,56
20231122,092500,152017525,4005,4010,4010,4005,7
20231122,092400,151989485,4000,4005,4010,4000,2633
20231122,092300,141456020,4005,4005,4005,4005,17
20231122,092200,141387935,4005,4005,4005,4005,0
20231122,092100,141387935,4005,4005,4005,4005,0
20231122,092000,141387935,4005,4005,4010,4005,922
20231122,091900,137690795,4005,4005,4005,4005,1
20231122,091800,137686790,4025,4000,4025,4000,1047
20231122,091700,133489700,4020,4000,4020,4000,505
20231122,091600,131464655,3980,3980,3980,3980,10
20231122,091500,131424855,4025,3970,4025,3970,1451
20231122,091400,125652455,3970,4005,4005,3915,5395
20231122,091300,104314475,4005,4025,4030,4005,2488
20231122,091200,94291995,4030,4025,4030,4025,4179
20231122,091100,77451725,4020,4020,4020,4015,20
20231122,091000,77371330,4025,4025,4030,3980,1392
20231122,090900,71783600,4025,4025,4045,4025,1262
20231122,090800,66680370,4030,4030,4055,4030,454
20231122,090700,64850420,4030,4010,4030,4000,985
20231122,090600,60895330,4000,3990,4005,3990,1162
20231122,090500,56247725,3990,3995,4000,3990,232
20231122,090400,55321320,3995,3915,4030,3915,4913
20231122,090300,35977535,4190,4190,4190,4190,0
20231122,090200,35977535,4190,4190,4190,4190,0
20231122,090100,35977535,4190,3985,4190,3985,5136
20231122,090000,14835535,3905,3950,3985,3905,3765