KissMeData/220100/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,202000,853498960,8750,8750,8750,8750,1698
20231120,201900,853498960,8750,8750,8750,8750,0
20231120,201800,853498960,8750,8750,8750,8750,0
20231120,201700,853498960,8750,8750,8750,8750,0
20231120,201600,853498960,8750,8750,8750,8750,0
20231120,201500,853498960,8750,8750,8750,8750,0
20231120,201400,853498960,8750,8750,8750,8750,0
20231120,201300,853498960,8750,8750,8750,8750,0
20231120,201200,853498960,8750,8750,8750,8750,0
20231120,201100,853498960,8750,8750,8750,8750,0
20231120,201000,853498960,8750,8750,8750,8750,0
20231120,200900,853498960,8750,8750,8750,8750,0
20231120,200800,853498960,8750,8750,8750,8750,0
20231120,200700,853498960,8750,8750,8750,8750,0
20231120,200600,853498960,8750,8750,8750,8750,0
20231120,200500,853498960,8750,8750,8750,8750,0
20231120,200400,853498960,8750,8750,8750,8750,0
20231120,200300,853498960,8750,8750,8750,8750,0
20231120,200200,853498960,8750,8750,8750,8750,0
20231120,200100,853498960,8750,8750,8750,8750,0
20231120,200000,853498960,8750,8750,8750,8750,0
20231120,195900,853498960,8750,8750,8750,8750,0
20231120,195800,853498960,8750,8750,8750,8750,0
20231120,195700,853498960,8750,8750,8750,8750,0
20231120,195600,853498960,8750,8750,8750,8750,0
20231120,195500,853498960,8750,8750,8750,8750,0
20231120,195400,853498960,8750,8750,8750,8750,0
20231120,195300,853498960,8750,8750,8750,8750,0
20231120,195200,853498960,8750,8750,8750,8750,0
20231120,195100,853498960,8750,8750,8750,8750,0
20231120,195000,853498960,8750,8750,8750,8750,1698
20231120,194900,853498960,8750,8750,8750,8750,0
20231120,194800,853498960,8750,8750,8750,8750,0
20231120,194700,853498960,8750,8750,8750,8750,0
20231120,194600,853498960,8750,8750,8750,8750,0
20231120,194500,853498960,8750,8750,8750,8750,0
20231120,194400,853498960,8750,8750,8750,8750,0
20231120,194300,853498960,8750,8750,8750,8750,0
20231120,194200,853498960,8750,8750,8750,8750,0
20231120,194100,853498960,8750,8750,8750,8750,0
20231120,194000,853498960,8750,8750,8750,8750,0
20231120,193900,853498960,8750,8750,8750,8750,0
20231120,193800,853498960,8750,8750,8750,8750,0
20231120,193700,853498960,8750,8750,8750,8750,0
20231120,193600,853498960,8750,8750,8750,8750,0
20231120,193500,853498960,8750,8750,8750,8750,0
20231120,193400,853498960,8750,8750,8750,8750,0
20231120,193300,853498960,8750,8750,8750,8750,0
20231120,193200,853498960,8750,8750,8750,8750,0
20231120,193100,853498960,8750,8750,8750,8750,0
20231120,193000,853498960,8750,8750,8750,8750,0
20231120,192900,853498960,8750,8750,8750,8750,0
20231120,192800,853498960,8750,8750,8750,8750,0
20231120,192700,853498960,8750,8750,8750,8750,0
20231120,192600,853498960,8750,8750,8750,8750,0
20231120,192500,853498960,8750,8750,8750,8750,0
20231120,192400,853498960,8750,8750,8750,8750,0
20231120,192300,853498960,8750,8750,8750,8750,0
20231120,192200,853498960,8750,8750,8750,8750,0
20231120,192100,853498960,8750,8750,8750,8750,0
20231120,192000,853498960,8750,8750,8750,8750,1698
20231120,191900,853498960,8750,8750,8750,8750,0
20231120,191800,853498960,8750,8750,8750,8750,0
20231120,191700,853498960,8750,8750,8750,8750,0
20231120,191600,853498960,8750,8750,8750,8750,0
20231120,191500,853498960,8750,8750,8750,8750,0
20231120,191400,853498960,8750,8750,8750,8750,0
20231120,191300,853498960,8750,8750,8750,8750,0
20231120,191200,853498960,8750,8750,8750,8750,0
20231120,191100,853498960,8750,8750,8750,8750,0
20231120,191000,853498960,8750,8750,8750,8750,0
20231120,190900,853498960,8750,8750,8750,8750,0
20231120,190800,853498960,8750,8750,8750,8750,0
20231120,190700,853498960,8750,8750,8750,8750,0
20231120,190600,853498960,8750,8750,8750,8750,0
20231120,190500,853498960,8750,8750,8750,8750,0
20231120,190400,853498960,8750,8750,8750,8750,0
20231120,190300,853498960,8750,8750,8750,8750,0
20231120,190200,853498960,8750,8750,8750,8750,0
20231120,190100,853498960,8750,8750,8750,8750,0
20231120,190000,853498960,8750,8750,8750,8750,0
20231120,185900,853498960,8750,8750,8750,8750,0
20231120,185800,853498960,8750,8750,8750,8750,0
20231120,185700,853498960,8750,8750,8750,8750,0
20231120,185600,853498960,8750,8750,8750,8750,0
20231120,185500,853498960,8750,8750,8750,8750,0
20231120,185400,853498960,8750,8750,8750,8750,0
20231120,185300,853498960,8750,8750,8750,8750,0
20231120,185200,853498960,8750,8750,8750,8750,0
20231120,185100,853498960,8750,8750,8750,8750,0
20231120,185000,853498960,8750,8750,8750,8750,1698
20231120,184900,853498960,8750,8750,8750,8750,0
20231120,184800,853498960,8750,8750,8750,8750,0
20231120,184700,853498960,8750,8750,8750,8750,0
20231120,184600,853498960,8750,8750,8750,8750,0
20231120,184500,853498960,8750,8750,8750,8750,0
20231120,184400,853498960,8750,8750,8750,8750,0
20231120,184300,853498960,8750,8750,8750,8750,0
20231120,184200,853498960,8750,8750,8750,8750,0
20231120,184100,853498960,8750,8750,8750,8750,0
20231120,184000,853498960,8750,8750,8750,8750,0
20231120,183900,853498960,8750,8750,8750,8750,0
20231120,183800,853498960,8750,8750,8750,8750,0
20231120,183700,853498960,8750,8750,8750,8750,0
20231120,183600,853498960,8750,8750,8750,8750,0
20231120,183500,853498960,8750,8750,8750,8750,0
20231120,183400,853498960,8750,8750,8750,8750,0
20231120,183300,853498960,8750,8750,8750,8750,0
20231120,183200,853498960,8750,8750,8750,8750,0
20231120,183100,853498960,8750,8750,8750,8750,0
20231120,183000,853498960,8750,8750,8750,8750,0
20231120,182900,853498960,8750,8750,8750,8750,0
20231120,182800,853498960,8750,8750,8750,8750,0
20231120,182700,853498960,8750,8750,8750,8750,0
20231120,182600,853498960,8750,8750,8750,8750,0
20231120,182500,853498960,8750,8750,8750,8750,0
20231120,182400,853498960,8750,8750,8750,8750,0
20231120,182300,853498960,8750,8750,8750,8750,0
20231120,182200,853498960,8750,8750,8750,8750,0
20231120,182100,853498960,8750,8750,8750,8750,0
20231120,182000,853498960,8750,8750,8750,8750,1698
20231120,181900,853498960,8750,8750,8750,8750,0
20231120,181800,853498960,8750,8750,8750,8750,0
20231120,181700,853498960,8750,8750,8750,8750,0
20231120,181600,853498960,8750,8750,8750,8750,0
20231120,181500,853498960,8750,8750,8750,8750,0
20231120,181400,853498960,8750,8750,8750,8750,0
20231120,181300,853498960,8750,8750,8750,8750,0
20231120,181200,853498960,8750,8750,8750,8750,0
20231120,181100,853498960,8750,8750,8750,8750,0
20231120,181000,853498960,8750,8750,8750,8750,0
20231120,180900,853498960,8750,8750,8750,8750,0
20231120,180800,853498960,8750,8750,8750,8750,0
20231120,180700,853498960,8750,8750,8750,8750,0
20231120,180600,853498960,8750,8750,8750,8750,0
20231120,180500,853498960,8750,8750,8750,8750,0
20231120,180400,853498960,8750,8750,8750,8750,0
20231120,180300,853498960,8750,8750,8750,8750,0
20231120,180200,853498960,8750,8750,8750,8750,0
20231120,180100,853498960,8750,8750,8750,8750,0
20231120,180000,853498960,8750,8750,8750,8750,0
20231120,175900,853498960,8750,8750,8750,8750,0
20231120,175800,853498960,8750,8750,8750,8750,0
20231120,175700,853498960,8750,8750,8750,8750,0
20231120,175600,853498960,8750,8750,8750,8750,0
20231120,175500,853498960,8750,8750,8750,8750,0
20231120,175400,853498960,8750,8750,8750,8750,0
20231120,175300,853498960,8750,8750,8750,8750,0
20231120,175200,853498960,8750,8750,8750,8750,0
20231120,175100,853498960,8750,8750,8750,8750,0
20231120,175000,853498960,8750,8750,8750,8750,1698
20231120,174900,853498960,8750,8750,8750,8750,0
20231120,174800,853498960,8750,8750,8750,8750,0
20231120,174700,853498960,8750,8750,8750,8750,0
20231120,174600,853498960,8750,8750,8750,8750,0
20231120,174500,853498960,8750,8750,8750,8750,0
20231120,174400,853498960,8750,8750,8750,8750,0
20231120,174300,853498960,8750,8750,8750,8750,0
20231120,174200,853498960,8750,8750,8750,8750,0
20231120,174100,853498960,8750,8750,8750,8750,0
20231120,174000,853498960,8750,8750,8750,8750,0
20231120,173900,853498960,8750,8750,8750,8750,0
20231120,173800,853498960,8750,8750,8750,8750,0
20231120,173700,853498960,8750,8750,8750,8750,0
20231120,173600,853498960,8750,8750,8750,8750,0
20231120,173500,853498960,8750,8750,8750,8750,0
20231120,173400,853498960,8750,8750,8750,8750,0
20231120,173300,853498960,8750,8750,8750,8750,0
20231120,173200,853498960,8750,8750,8750,8750,0
20231120,173100,853498960,8750,8750,8750,8750,0
20231120,173000,853498960,8750,8750,8750,8750,0
20231120,172900,853498960,8750,8750,8750,8750,0
20231120,172800,853498960,8750,8750,8750,8750,0
20231120,172700,853498960,8750,8750,8750,8750,0
20231120,172600,853498960,8750,8750,8750,8750,0
20231120,172500,853498960,8750,8750,8750,8750,0
20231120,172400,853498960,8750,8750,8750,8750,0
20231120,172300,853498960,8750,8750,8750,8750,0
20231120,172200,853498960,8750,8750,8750,8750,0
20231120,172100,853498960,8750,8750,8750,8750,0
20231120,172000,853498960,8750,8750,8750,8750,1698
20231120,171900,853498960,8750,8750,8750,8750,0
20231120,171800,853498960,8750,8750,8750,8750,0
20231120,171700,853498960,8750,8750,8750,8750,0
20231120,171600,853498960,8750,8750,8750,8750,0
20231120,171500,853498960,8750,8750,8750,8750,0
20231120,171400,853498960,8750,8750,8750,8750,0
20231120,171300,853498960,8750,8750,8750,8750,0
20231120,171200,853498960,8750,8750,8750,8750,0
20231120,171100,853498960,8750,8750,8750,8750,0
20231120,171000,853498960,8750,8750,8750,8750,0
20231120,170900,853498960,8750,8750,8750,8750,0
20231120,170800,853498960,8750,8750,8750,8750,0
20231120,170700,853498960,8750,8750,8750,8750,0
20231120,170600,853498960,8750,8750,8750,8750,0
20231120,170500,853498960,8750,8750,8750,8750,0
20231120,170400,853498960,8750,8750,8750,8750,0
20231120,170300,853498960,8750,8750,8750,8750,0
20231120,170200,853498960,8750,8750,8750,8750,0
20231120,170100,853498960,8750,8750,8750,8750,0
20231120,170000,853498960,8750,8750,8750,8750,0
20231120,165900,853498960,8750,8750,8750,8750,0
20231120,165800,853498960,8750,8750,8750,8750,0
20231120,165700,853498960,8750,8750,8750,8750,0
20231120,165600,853498960,8750,8750,8750,8750,0
20231120,165500,853498960,8750,8750,8750,8750,0
20231120,165400,853498960,8750,8750,8750,8750,0
20231120,165300,853498960,8750,8750,8750,8750,0
20231120,165200,853498960,8750,8750,8750,8750,0
20231120,165100,853498960,8750,8750,8750,8750,0
20231120,165000,853498960,8750,8750,8750,8750,1698
20231120,164900,853498960,8750,8750,8750,8750,0
20231120,164800,853498960,8750,8750,8750,8750,0
20231120,164700,853498960,8750,8750,8750,8750,0
20231120,164600,853498960,8750,8750,8750,8750,0
20231120,164500,853498960,8750,8750,8750,8750,0
20231120,164400,853498960,8750,8750,8750,8750,0
20231120,164300,853498960,8750,8750,8750,8750,0
20231120,164200,853498960,8750,8750,8750,8750,0
20231120,164100,853498960,8750,8750,8750,8750,0
20231120,164000,853498960,8750,8750,8750,8750,0
20231120,163900,853498960,8750,8750,8750,8750,0
20231120,163800,853498960,8750,8750,8750,8750,0
20231120,163700,853498960,8750,8750,8750,8750,0
20231120,163600,853498960,8750,8750,8750,8750,0
20231120,163500,853498960,8750,8750,8750,8750,0
20231120,163400,853498960,8750,8750,8750,8750,0
20231120,163300,853498960,8750,8750,8750,8750,0
20231120,163200,853498960,8750,8750,8750,8750,0
20231120,163100,853498960,8750,8750,8750,8750,0
20231120,163000,853498960,8750,8750,8750,8750,0
20231120,162900,853498960,8750,8750,8750,8750,0
20231120,162800,853498960,8750,8750,8750,8750,0
20231120,162700,853498960,8750,8750,8750,8750,0
20231120,162600,853498960,8750,8750,8750,8750,0
20231120,162500,853498960,8750,8750,8750,8750,0
20231120,162400,853498960,8750,8750,8750,8750,0
20231120,162300,853498960,8750,8750,8750,8750,0
20231120,162200,853498960,8750,8750,8750,8750,0
20231120,162100,853498960,8750,8750,8750,8750,0
20231120,162000,853498960,8750,8750,8750,8750,1698
20231120,161900,853498960,8750,8750,8750,8750,0
20231120,161800,853498960,8750,8750,8750,8750,0
20231120,161700,853498960,8750,8750,8750,8750,0
20231120,161600,853498960,8750,8750,8750,8750,0
20231120,161500,853498960,8750,8750,8750,8750,0
20231120,161400,853498960,8750,8750,8750,8750,0
20231120,161300,853498960,8750,8750,8750,8750,0
20231120,161200,853498960,8750,8750,8750,8750,0
20231120,161100,853498960,8750,8750,8750,8750,0
20231120,161000,853498960,8750,8750,8750,8750,0
20231120,160900,853498960,8750,8750,8750,8750,0
20231120,160800,853498960,8750,8750,8750,8750,0
20231120,160700,853498960,8750,8750,8750,8750,0
20231120,160600,853498960,8750,8750,8750,8750,0
20231120,160500,853498960,8750,8750,8750,8750,0
20231120,160400,853498960,8750,8750,8750,8750,0
20231120,160300,853498960,8750,8750,8750,8750,0
20231120,160200,853498960,8750,8750,8750,8750,0
20231120,160100,853498960,8750,8750,8750,8750,0
20231120,160000,853498960,8750,8750,8750,8750,0
20231120,155900,853498960,8750,8750,8750,8750,0
20231120,155800,853498960,8750,8750,8750,8750,0
20231120,155700,853498960,8750,8750,8750,8750,0
20231120,155600,853498960,8750,8750,8750,8750,0
20231120,155500,853498960,8750,8750,8750,8750,0
20231120,155400,853498960,8750,8750,8750,8750,0
20231120,155300,853498960,8750,8750,8750,8750,0
20231120,155200,853498960,8750,8750,8750,8750,0
20231120,155100,853498960,8750,8750,8750,8750,0
20231120,155000,853498960,8750,8750,8750,8750,1698
20231120,154900,853498960,8750,8750,8750,8750,0
20231120,154800,853498960,8750,8750,8750,8750,0
20231120,154700,853498960,8750,8750,8750,8750,0
20231120,154600,853498960,8750,8750,8750,8750,0
20231120,154500,853498960,8750,8750,8750,8750,0
20231120,154400,853498960,8750,8750,8750,8750,0
20231120,154300,853498960,8750,8750,8750,8750,0
20231120,154200,853498960,8750,8750,8750,8750,0
20231120,154100,853498960,8750,8750,8750,8750,0
20231120,154000,853498960,8750,8750,8750,8750,0
20231120,153900,853498960,8750,8750,8750,8750,0
20231120,153800,853498960,8750,8750,8750,8750,0
20231120,153700,853498960,8750,8750,8750,8750,0
20231120,153600,853498960,8750,8750,8750,8750,0
20231120,153500,853498960,8750,8750,8750,8750,0
20231120,153400,853498960,8750,8750,8750,8750,0
20231120,153300,853498960,8750,8750,8750,8750,0
20231120,153200,853498960,8750,8750,8750,8750,0
20231120,153100,853498960,8750,8750,8750,8750,0
20231120,153000,853498960,8750,8750,8750,8750,1698
20231120,152900,838641460,8740,8740,8740,8740,0
20231120,152800,838641460,8740,8740,8740,8740,0
20231120,152700,838641460,8740,8740,8740,8740,0
20231120,152600,838641460,8740,8740,8740,8740,0
20231120,152500,838641460,8740,8740,8740,8740,0
20231120,152400,838641460,8740,8740,8740,8740,0
20231120,152300,838641460,8740,8740,8740,8740,0
20231120,152200,838641460,8740,8740,8740,8740,0
20231120,152100,838641460,8740,8740,8740,8740,0
20231120,152000,838641460,8740,8740,8740,8740,0
20231120,151900,838641460,8740,8720,8740,8720,125
20231120,151800,837549780,8690,8700,8700,8690,47
20231120,151700,837141120,8690,8690,8690,8690,69
20231120,151600,836541510,8700,8700,8700,8700,25
20231120,151500,836324010,8750,8750,8750,8750,0
20231120,151400,836324010,8750,8700,8750,8700,1101
20231120,151300,826693640,8750,8750,8750,8750,0
20231120,151200,826693640,8750,8700,8750,8690,885
20231120,151100,818954340,8700,8700,8700,8700,14
20231120,151000,818832540,8690,8700,8700,8690,386
20231120,150900,815475300,8740,8740,8740,8740,1
20231120,150800,815466560,8700,8710,8710,8700,96
20231120,150700,814631180,8700,8700,8700,8690,192
20231120,150600,812960910,8700,8700,8700,8700,256
20231120,150500,810733710,8700,8700,8700,8700,47
20231120,150400,810324810,8690,8690,8690,8690,47
20231120,150300,809916380,8690,8700,8700,8690,71
20231120,150200,809298690,8710,8710,8710,8710,151
20231120,150100,807983480,8740,8740,8740,8740,21
20231120,150000,807799940,8750,8750,8750,8750,1
20231120,145900,807791190,8710,8710,8710,8710,47
20231120,145800,807381820,8710,8720,8720,8710,94
20231120,145700,806563050,8750,8750,8750,8750,0
20231120,145600,806563050,8750,8750,8750,8750,1613
20231120,145500,792449300,8770,8740,8770,8730,569
20231120,145400,787473690,8740,8720,8740,8720,115
20231120,145300,786468990,8720,8700,8720,8700,1118
20231120,145200,776725740,8710,8710,8710,8710,109
20231120,145100,775776350,8710,8710,8710,8700,225
20231120,145000,773817060,8710,8700,8710,8690,484
20231120,144900,769606150,8690,8690,8700,8690,722
20231120,144800,763331160,8680,8670,8680,8670,197
20231120,144700,761621670,8690,8690,8690,8690,17
20231120,144600,761473940,8670,8670,8670,8670,247
20231120,144500,759332450,8670,8670,8670,8670,94
20231120,144400,758517470,8690,8660,8690,8660,48
20231120,144300,758101760,8690,8690,8690,8690,0
20231120,144200,758101760,8690,8690,8690,8690,24
20231120,144100,757893200,8670,8670,8670,8670,48
20231120,144000,757477040,8670,8670,8670,8670,0
20231120,143900,757477040,8670,8670,8670,8670,47
20231120,143800,757069550,8670,8670,8670,8670,46
20231120,143700,756670730,8670,8670,8670,8670,26
20231120,143600,756445310,8670,8680,8680,8670,21
20231120,143500,756263140,8670,8670,8670,8670,93
20231120,143400,755456830,8690,8690,8690,8690,0
20231120,143300,755456830,8690,8690,8690,8690,17
20231120,143200,755309100,8660,8660,8660,8660,47
20231120,143100,754902080,8650,8650,8650,8650,47
20231120,143000,754495530,8640,8640,8640,8640,276
20231120,142900,752110890,8650,8650,8650,8650,94
20231120,142800,751297790,8650,8650,8650,8650,96
20231120,142700,750467390,8650,8650,8650,8650,215
20231120,142600,748607640,8660,8660,8660,8660,33
20231120,142500,748321860,8660,8670,8670,8660,586
20231120,142400,743246700,8670,8660,8670,8660,164
20231120,142300,741825290,8660,8670,8670,8660,46
20231120,142200,741426780,8690,8680,8690,8680,11
20231120,142100,741331290,8670,8680,8680,8670,113
20231120,142000,740351340,8680,8680,8680,8680,87
20231120,141900,739596180,8680,8680,8680,8680,72
20231120,141800,738971220,8680,8670,8680,8670,82
20231120,141700,738259700,8670,8670,8670,8670,70
20231120,141600,737652800,8670,8670,8670,8670,118
20231120,141500,736629740,8670,8660,8670,8660,51
20231120,141400,736188040,8660,8670,8670,8660,94
20231120,141300,735373640,8670,8670,8680,8660,167
20231120,141200,733925510,8670,8670,8680,8670,77
20231120,141100,733257780,8690,8680,8690,8670,9
20231120,141000,733179640,8680,8690,8690,8670,93
20231120,140900,732372820,8690,8690,8690,8690,422
20231120,140800,728705640,8690,8680,8690,8680,86
20231120,140700,727959140,8680,8660,8680,8660,506
20231120,140600,723576840,8660,8710,8710,8660,2686
20231120,140500,700281450,8700,8700,8700,8700,105
20231120,140400,699367950,8700,8700,8700,8700,94
20231120,140300,698550150,8700,8700,8700,8700,185
20231120,140200,696940650,8700,8700,8700,8700,208
20231120,140100,695131050,8690,8690,8690,8690,245
20231120,140000,693002000,8690,8690,8690,8690,192
20231120,135900,691333520,8690,8690,8690,8690,195
20231120,135800,689638970,8690,8700,8700,8690,48
20231120,135700,689221840,8700,8700,8700,8700,347
20231120,135600,686202940,8690,8710,8710,8690,166
20231120,135500,684759270,8710,8710,8710,8700,148
20231120,135400,683470930,8730,8710,8730,8700,344
20231120,135300,680471120,8690,8730,8740,8690,296
20231120,135200,677898140,8730,8720,8730,8720,102
20231120,135100,677008150,8730,8730,8730,8730,58
20231120,135000,676501810,8730,8740,8740,8730,191
20231120,134900,674834060,8740,8740,8740,8740,73
20231120,134800,674196040,8760,8760,8760,8760,0
20231120,134700,674196040,8760,8760,8760,8760,641
20231120,134600,668580880,8780,8740,8780,8740,470
20231120,134500,664461590,8730,8730,8730,8730,48
20231120,134400,664042550,8730,8720,8730,8720,91
20231120,134300,663248600,8730,8740,8740,8730,6
20231120,134200,663196210,8740,8740,8740,8740,0
20231120,134100,663196210,8740,8710,8750,8710,2551
20231120,134000,640905540,8710,8710,8710,8710,47
20231120,133900,640496170,8720,8710,8720,8710,65
20231120,133800,639929850,8710,8710,8710,8710,47
20231120,133700,639520480,8730,8730,8730,8730,0
20231120,133600,639520480,8730,8710,8730,8710,112
20231120,133500,638544140,8720,8720,8720,8720,56
20231120,133400,638055820,8730,8730,8730,8730,0
20231120,133300,638055820,8730,8730,8730,8730,1
20231120,133200,638047090,8730,8720,8730,8720,689
20231120,133100,632032590,8730,8680,8730,8680,1739
20231120,133000,616868100,8680,8680,8680,8680,9
20231120,132900,616789980,8690,8680,8690,8680,49
20231120,132800,616364650,8680,8670,8680,8670,92
20231120,132700,615566560,8670,8670,8670,8670,48
20231120,132600,615150400,8680,8680,8680,8680,2
20231120,132500,615133040,8680,8680,8680,8680,48
20231120,132400,614716400,8680,8680,8680,8680,47
20231120,132300,614308440,8680,8680,8680,8680,48
20231120,132200,613891800,8680,8680,8680,8680,147
20231120,132100,612615840,8680,8680,8680,8680,69
20231120,132000,612016920,8670,8690,8690,8670,300
20231120,131900,609411020,8700,8700,8700,8700,273
20231120,131800,607035920,8700,8700,8700,8700,0
20231120,131700,607035920,8700,8710,8710,8700,901
20231120,131600,599196740,8720,8710,8720,8710,51
20231120,131500,598752490,8710,8710,8710,8710,48
20231120,131400,598334410,8720,8710,8720,8710,52
20231120,131300,597881440,8710,8710,8710,8710,59
20231120,131200,597367550,8720,8730,8730,8720,13
20231120,131100,597254150,8730,8730,8730,8730,42
20231120,131000,596887490,8730,8730,8730,8730,47
20231120,130900,596477180,8730,8730,8730,8730,47
20231120,130800,596066870,8730,8720,8730,8720,92
20231120,130700,595264180,8730,8730,8730,8730,2
20231120,130600,595246720,8740,8740,8740,8740,0
20231120,130500,595246720,8740,8740,8740,8740,9
20231120,130400,595168060,8750,8750,8750,8750,0
20231120,130300,595168060,8750,8730,8750,8730,221
20231120,130200,593235720,8740,8740,8740,8740,0
20231120,130100,593235720,8740,8730,8740,8730,56
20231120,130000,592746750,8730,8730,8730,8730,47
20231120,125900,592336440,8730,8730,8730,8730,48
20231120,125800,591917400,8730,8730,8730,8730,49
20231120,125700,591489630,8720,8720,8720,8720,47
20231120,125600,591079790,8720,8720,8720,8720,47
20231120,125500,590669950,8720,8720,8720,8720,56
20231120,125400,590181630,8730,8730,8730,8730,45
20231120,125300,589788780,8730,8730,8730,8730,47
20231120,125200,589378470,8730,8730,8730,8730,47
20231120,125100,588968160,8740,8740,8740,8740,191
20231120,125000,587298820,8740,8760,8760,8740,47
20231120,124900,586888020,8770,8750,8770,8750,98
20231120,124800,586030460,8750,8770,8770,8750,801
20231120,124700,579019500,8770,8770,8770,8770,0
20231120,124600,579019500,8770,8770,8770,8770,17
20231120,124500,578870410,8770,8770,8770,8770,500
20231120,124400,574485410,8770,8770,8770,8770,0
20231120,124300,574485410,8770,8770,8770,8770,0
20231120,124200,574485410,8770,8770,8770,8770,0
20231120,124100,574485410,8770,8770,8770,8770,175
20231120,124000,572950660,8770,8760,8770,8750,388
20231120,123900,569553350,8770,8770,8770,8770,28
20231120,123800,569307790,8770,8770,8770,8770,648
20231120,123700,563624830,8770,8770,8770,8770,34
20231120,123600,563326650,8770,8770,8770,8770,0
20231120,123500,563326650,8770,8770,8770,8770,17
20231120,123400,563177560,8770,8770,8770,8770,0
20231120,123300,563177560,8770,8770,8770,8770,0
20231120,123200,563177560,8770,8770,8770,8770,0
20231120,123100,563177560,8770,8770,8770,8770,0
20231120,123000,563177560,8770,8750,8770,8750,11
20231120,122900,563081290,8780,8750,8780,8750,24
20231120,122800,562870720,8750,8750,8750,8750,1
20231120,122700,562861970,8780,8780,8780,8780,0
20231120,122600,562861970,8780,8780,8780,8780,0
20231120,122500,562861970,8780,8780,8780,8780,0
20231120,122400,562861970,8780,8780,8780,8780,0
20231120,122300,562861970,8780,8780,8780,8780,20
20231120,122200,562686370,8780,8780,8780,8780,0
20231120,122100,562686370,8780,8780,8780,8780,5
20231120,122000,562642470,8750,8750,8750,8750,0
20231120,121900,562642470,8750,8750,8750,8750,0
20231120,121800,562642470,8750,8750,8750,8750,0
20231120,121700,562642470,8750,8750,8750,8750,0
20231120,121600,562642470,8750,8750,8750,8750,710
20231120,121500,556429970,8750,8750,8750,8750,0
20231120,121400,556429970,8750,8790,8790,8750,916
20231120,121300,548394190,8800,8800,8800,8800,25
20231120,121200,548174190,8790,8780,8790,8780,945
20231120,121100,539870840,8780,8780,8780,8780,0
20231120,121000,539870840,8780,8760,8780,8760,494
20231120,120900,535540700,8760,8760,8760,8760,0
20231120,120800,535540700,8760,8760,8760,8760,150
20231120,120700,534226700,8760,8760,8760,8760,219
20231120,120600,532308260,8760,8760,8760,8760,500
20231120,120500,527928260,8770,8770,8770,8770,17
20231120,120400,527779170,8760,8760,8760,8760,36
20231120,120300,527463810,8760,8760,8760,8760,9
20231120,120200,527384970,8760,8760,8760,8760,99
20231120,120100,526517730,8760,8760,8760,8760,683
20231120,120000,520534650,8760,8750,8760,8750,226
20231120,115900,518554930,8760,8730,8760,8700,1895
20231120,115800,501993990,8730,8730,8730,8730,119
20231120,115700,500955120,8730,8730,8730,8730,0
20231120,115600,500955120,8730,8730,8730,8730,299
20231120,115500,498344850,8730,8720,8730,8720,740
20231120,115400,491885420,8720,8720,8720,8720,0
20231120,115300,491885420,8720,8720,8720,8720,500
20231120,115200,487525420,8720,8720,8720,8720,0
20231120,115100,487525420,8720,8700,8720,8690,511
20231120,115000,483078670,8700,8700,8700,8700,0
20231120,114900,483078670,8700,8700,8700,8700,2
20231120,114800,483061270,8680,8700,8700,8680,52
20231120,114700,482609870,8690,8690,8690,8690,4
20231120,114600,482575110,8710,8700,8710,8700,102
20231120,114500,481686710,8680,8690,8690,8680,50
20231120,114400,481252620,8710,8710,8710,8710,0
20231120,114300,481252620,8710,8710,8710,8710,0
20231120,114200,481252620,8710,8710,8710,8710,34
20231120,114100,480956480,8710,8710,8710,8710,0
20231120,114000,480956480,8710,8710,8710,8710,23
20231120,113900,480756150,8720,8720,8720,8720,0
20231120,113800,480756150,8720,8720,8720,8720,0
20231120,113700,480756150,8720,8720,8720,8720,0
20231120,113600,480756150,8720,8710,8720,8710,16
20231120,113500,480616650,8680,8680,8680,8680,0
20231120,113400,480616650,8680,8690,8690,8680,54
20231120,113300,480147890,8690,8690,8690,8690,17
20231120,113200,480000160,8690,8690,8690,8690,255
20231120,113100,477784210,8680,8680,8680,8680,0
20231120,113000,477784210,8680,8680,8680,8680,200
20231120,112900,476048210,8690,8690,8690,8690,0
20231120,112800,476048210,8690,8690,8690,8690,96
20231120,112700,475213970,8680,8680,8680,8680,0
20231120,112600,475213970,8680,8680,8680,8680,0
20231120,112500,475213970,8680,8680,8680,8680,0
20231120,112400,475213970,8680,8680,8680,8680,360
20231120,112300,472089170,8680,8690,8690,8680,60
20231120,112200,471567870,8690,8710,8710,8690,821
20231120,112100,464428440,8720,8720,8720,8720,75
20231120,112000,463774440,8730,8730,8730,8730,100
20231120,111900,462901440,8720,8720,8720,8720,113
20231120,111800,461916080,8720,8720,8720,8720,28
20231120,111700,461671920,8720,8720,8720,8720,288
20231120,111600,459160560,8720,8720,8720,8720,0
20231120,111500,459160560,8720,8720,8720,8720,19
20231120,111400,458994880,8720,8720,8720,8720,1
20231120,111300,458986160,8710,8720,8720,8710,55
20231120,111200,458506700,8720,8710,8720,8710,222
20231120,111100,456572980,8730,8730,8730,8730,0
20231120,111000,456572980,8730,8730,8730,8730,259
20231120,110900,454311910,8730,8730,8740,8730,918
20231120,110800,446297590,8750,8720,8750,8720,773
20231120,110700,439552940,8740,8740,8740,8740,10
20231120,110600,439465540,8750,8740,8750,8740,148
20231120,110500,438170920,8740,8740,8740,8740,276
20231120,110400,435758680,8740,8740,8740,8740,1
20231120,110300,435749940,8740,8740,8740,8740,22
20231120,110200,435557660,8740,8740,8740,8740,334
20231120,110100,432638500,8740,8740,8740,8740,17
20231120,110000,432489920,8740,8740,8740,8740,0
20231120,105900,432489920,8740,8740,8740,8740,535
20231120,105800,427814020,8730,8740,8740,8730,11
20231120,105700,427717980,8730,8730,8730,8730,1
20231120,105600,427709250,8740,8740,8740,8740,1
20231120,105500,427700510,8740,8740,8740,8740,19
20231120,105400,427534450,8730,8730,8730,8730,178
20231120,105300,425980510,8700,8710,8720,8700,399
20231120,105200,422507170,8720,8720,8720,8720,0
20231120,105100,422507170,8720,8730,8730,8720,11
20231120,105000,422411230,8730,8730,8730,8730,10
20231120,104900,422323930,8730,8720,8730,8720,42
20231120,104800,421957310,8730,8720,8730,8720,50
20231120,104700,421521210,8730,8730,8730,8730,29
20231120,104600,421268040,8730,8730,8730,8730,0
20231120,104500,421268040,8730,8730,8730,8730,3
20231120,104400,421241850,8730,8730,8730,8730,0
20231120,104300,421241850,8730,8740,8740,8730,21
20231120,104200,421058350,8730,8730,8730,8730,0
20231120,104100,421058350,8730,8730,8730,8730,8
20231120,104000,420988510,8730,8740,8740,8730,42
20231120,103900,420621460,8740,8740,8740,8740,520
20231120,103800,416076660,8740,8740,8740,8740,40
20231120,103700,415727060,8740,8740,8740,8740,206
20231120,103600,413926620,8730,8730,8740,8730,1641
20231120,103500,399586260,8730,8730,8730,8730,118
20231120,103400,398556120,8670,8740,8740,8660,2111
20231120,103300,380214380,8740,8720,8740,8720,230
20231120,103200,378207070,8720,8730,8730,8720,108
20231120,103100,377265140,8730,8730,8730,8730,11
20231120,103000,377169110,8730,8730,8730,8730,311
20231120,102900,374454080,8730,8720,8730,8720,300
20231120,102800,371836080,8720,8720,8720,8720,207
20231120,102700,370031040,8710,8700,8710,8700,1162
20231120,102600,359918120,8700,8650,8700,8650,6359
20231120,102500,304727150,8610,8610,8610,8610,10
20231120,102400,304641050,8610,8610,8610,8610,0
20231120,102300,304641050,8610,8610,8610,8610,0
20231120,102200,304641050,8610,8610,8610,8610,700
20231120,102100,298614050,8610,8620,8620,8610,200
20231120,102000,296891860,8610,8610,8610,8610,0
20231120,101900,296891860,8610,8610,8610,8610,0
20231120,101800,296891860,8610,8630,8630,8610,300
20231120,101700,294306710,8680,8680,8680,8680,0
20231120,101600,294306710,8680,8680,8680,8680,0
20231120,101500,294306710,8680,8650,8680,8650,436
20231120,101400,290535010,8650,8650,8650,8650,1001
20231120,101300,281876360,8620,8620,8620,8620,0
20231120,101200,281876360,8620,8620,8620,8620,0
20231120,101100,281876360,8620,8620,8620,8620,300
20231120,101000,279290360,8630,8670,8670,8630,318
20231120,100900,276541300,8680,8680,8680,8680,0
20231120,100800,276541300,8680,8680,8680,8680,0
20231120,100700,276541300,8680,8680,8680,8680,34
20231120,100600,276246180,8680,8680,8680,8680,10
20231120,100500,276159380,8690,8690,8690,8690,10
20231120,100400,276072480,8690,8690,8690,8690,0
20231120,100300,276072480,8690,8690,8690,8690,242
20231120,100200,273969500,8700,8630,8700,8630,6316
20231120,100100,219292280,8560,8620,8620,8560,116
20231120,100000,218292420,8600,8600,8600,8600,734
20231120,095900,211980020,8590,8570,8600,8500,2840
20231120,095800,187798280,8570,8570,8570,8570,9
20231120,095700,187721150,8620,8630,8630,8620,43
20231120,095600,187350190,8640,8640,8640,8640,0
20231120,095500,187350190,8640,8640,8640,8640,17
20231120,095400,187203310,8620,8630,8630,8620,15
20231120,095300,187074000,8650,8510,8650,8500,2713
20231120,095200,163821390,8560,8510,8570,8500,3225
20231120,095100,136369970,8590,8590,8610,8500,3931
20231120,095000,102821590,8620,8620,8620,8620,7
20231120,094900,102761250,8620,8620,8620,8620,26
20231120,094800,102537130,8570,8620,8620,8570,8
20231120,094700,102468260,8620,8610,8620,8600,18
20231120,094600,102313210,8600,8620,8620,8600,16
20231120,094500,102175470,8570,8630,8630,8570,236
20231120,094400,100152580,8630,8590,8630,8590,210
20231120,094300,98348280,8660,8640,8660,8630,710
20231120,094200,92220610,8640,8660,8660,8640,27
20231120,094100,91986900,8650,8650,8660,8650,703
20231120,094000,85899180,8640,8670,8670,8640,143
20231120,093900,84662010,8660,8660,8680,8660,28
20231120,093800,84419090,8620,8660,8690,8620,1257
20231120,093700,73507410,8660,8630,8660,8630,211
20231120,093600,71685040,8630,8620,8630,8620,11
20231120,093500,71590210,8620,8620,8620,8620,167
20231120,093400,70150670,8620,8610,8620,8610,1040
20231120,093300,61195890,8610,8610,8610,8610,6
20231120,093200,61144230,8610,8610,8610,8610,17
20231120,093100,60997860,8610,8610,8610,8610,7
20231120,093000,60937590,8610,8610,8610,8560,112
20231120,092900,59978240,8620,8590,8620,8590,682
20231120,092800,54118440,8580,8580,8580,8580,350
20231120,092700,51115440,8550,8580,8580,8550,506
20231120,092600,46788960,8580,8580,8590,8580,130
20231120,092500,45673510,8580,8580,8590,8580,55
20231120,092400,45201440,8580,8580,8580,8580,6
20231120,092300,45149960,8580,8580,8580,8580,7
20231120,092200,45089900,8590,8550,8590,8550,358
20231120,092100,42021760,8540,8500,8540,8500,1113
20231120,092000,32559270,8510,8510,8510,8510,0
20231120,091900,32559270,8510,8510,8510,8510,1
20231120,091800,32550760,8500,8500,8500,8500,0
20231120,091700,32550760,8500,8530,8530,8500,933
20231120,091600,24619270,8530,8500,8530,8500,202
20231120,091500,22899210,8500,8500,8500,8500,501
20231120,091400,18640710,8500,8500,8500,8500,62
20231120,091300,18113710,8500,8560,8560,8500,457
20231120,091200,14215580,8580,8550,8580,8550,250
20231120,091100,12072180,8550,8550,8550,8550,0
20231120,091000,12072180,8550,8550,8550,8550,349
20231120,090900,9088230,8550,8540,8550,8540,120
20231120,090800,8062660,8540,8460,8540,8460,9
20231120,090700,7985980,8460,8460,8460,8460,100
20231120,090600,7139980,8460,8460,8460,8460,14
20231120,090500,7021540,8460,8450,8460,8450,76
20231120,090400,6379300,8450,8450,8450,8450,15
20231120,090300,6252550,8460,8460,8460,8460,38
20231120,090200,5931070,8450,8440,8450,8440,194
20231120,090100,4292470,8450,8450,8450,8450,1
20231120,090000,4284020,8400,8400,8410,8400,510