KissMeData/298380/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204000,6518174120,19490,19490,19490,19490,2179
20231122,203900,6518174120,19490,19490,19490,19490,0
20231122,203800,6518174120,19490,19490,19490,19490,0
20231122,203700,6518174120,19490,19490,19490,19490,0
20231122,203600,6518174120,19490,19490,19490,19490,0
20231122,203500,6518174120,19490,19490,19490,19490,0
20231122,203400,6518174120,19490,19490,19490,19490,0
20231122,203300,6518174120,19490,19490,19490,19490,0
20231122,203200,6518174120,19490,19490,19490,19490,0
20231122,203100,6518174120,19490,19490,19490,19490,0
20231122,203000,6518174120,19490,19490,19490,19490,0
20231122,202900,6518174120,19490,19490,19490,19490,0
20231122,202800,6518174120,19490,19490,19490,19490,0
20231122,202700,6518174120,19490,19490,19490,19490,0
20231122,202600,6518174120,19490,19490,19490,19490,0
20231122,202500,6518174120,19490,19490,19490,19490,0
20231122,202400,6518174120,19490,19490,19490,19490,0
20231122,202300,6518174120,19490,19490,19490,19490,0
20231122,202200,6518174120,19490,19490,19490,19490,0
20231122,202100,6518174120,19490,19490,19490,19490,0
20231122,202000,6518174120,19490,19490,19490,19490,0
20231122,201900,6518174120,19490,19490,19490,19490,0
20231122,201800,6518174120,19490,19490,19490,19490,0
20231122,201700,6518174120,19490,19490,19490,19490,0
20231122,201600,6518174120,19490,19490,19490,19490,0
20231122,201500,6518174120,19490,19490,19490,19490,0
20231122,201400,6518174120,19490,19490,19490,19490,0
20231122,201300,6518174120,19490,19490,19490,19490,0
20231122,201200,6518174120,19490,19490,19490,19490,0
20231122,201100,6518174120,19490,19490,19490,19490,0
20231122,201000,6518174120,19490,19490,19490,19490,2179
20231122,200900,6518174120,19490,19490,19490,19490,0
20231122,200800,6518174120,19490,19490,19490,19490,0
20231122,200700,6518174120,19490,19490,19490,19490,0
20231122,200600,6518174120,19490,19490,19490,19490,0
20231122,200500,6518174120,19490,19490,19490,19490,0
20231122,200400,6518174120,19490,19490,19490,19490,0
20231122,200300,6518174120,19490,19490,19490,19490,0
20231122,200200,6518174120,19490,19490,19490,19490,0
20231122,200100,6518174120,19490,19490,19490,19490,0
20231122,200000,6518174120,19490,19490,19490,19490,0
20231122,195900,6518174120,19490,19490,19490,19490,0
20231122,195800,6518174120,19490,19490,19490,19490,0
20231122,195700,6518174120,19490,19490,19490,19490,0
20231122,195600,6518174120,19490,19490,19490,19490,0
20231122,195500,6518174120,19490,19490,19490,19490,0
20231122,195400,6518174120,19490,19490,19490,19490,0
20231122,195300,6518174120,19490,19490,19490,19490,0
20231122,195200,6518174120,19490,19490,19490,19490,0
20231122,195100,6518174120,19490,19490,19490,19490,0
20231122,195000,6518174120,19490,19490,19490,19490,0
20231122,194900,6518174120,19490,19490,19490,19490,0
20231122,194800,6518174120,19490,19490,19490,19490,0
20231122,194700,6518174120,19490,19490,19490,19490,0
20231122,194600,6518174120,19490,19490,19490,19490,0
20231122,194500,6518174120,19490,19490,19490,19490,0
20231122,194400,6518174120,19490,19490,19490,19490,0
20231122,194300,6518174120,19490,19490,19490,19490,0
20231122,194200,6518174120,19490,19490,19490,19490,0
20231122,194100,6518174120,19490,19490,19490,19490,0
20231122,194000,6518174120,19490,19490,19490,19490,2179
20231122,193900,6518174120,19490,19490,19490,19490,0
20231122,193800,6518174120,19490,19490,19490,19490,0
20231122,193700,6518174120,19490,19490,19490,19490,0
20231122,193600,6518174120,19490,19490,19490,19490,0
20231122,193500,6518174120,19490,19490,19490,19490,0
20231122,193400,6518174120,19490,19490,19490,19490,0
20231122,193300,6518174120,19490,19490,19490,19490,0
20231122,193200,6518174120,19490,19490,19490,19490,0
20231122,193100,6518174120,19490,19490,19490,19490,0
20231122,193000,6518174120,19490,19490,19490,19490,0
20231122,192900,6518174120,19490,19490,19490,19490,0
20231122,192800,6518174120,19490,19490,19490,19490,0
20231122,192700,6518174120,19490,19490,19490,19490,0
20231122,192600,6518174120,19490,19490,19490,19490,0
20231122,192500,6518174120,19490,19490,19490,19490,0
20231122,192400,6518174120,19490,19490,19490,19490,0
20231122,192300,6518174120,19490,19490,19490,19490,0
20231122,192200,6518174120,19490,19490,19490,19490,0
20231122,192100,6518174120,19490,19490,19490,19490,0
20231122,192000,6518174120,19490,19490,19490,19490,0
20231122,191900,6518174120,19490,19490,19490,19490,0
20231122,191800,6518174120,19490,19490,19490,19490,0
20231122,191700,6518174120,19490,19490,19490,19490,0
20231122,191600,6518174120,19490,19490,19490,19490,0
20231122,191500,6518174120,19490,19490,19490,19490,0
20231122,191400,6518174120,19490,19490,19490,19490,0
20231122,191300,6518174120,19490,19490,19490,19490,0
20231122,191200,6518174120,19490,19490,19490,19490,0
20231122,191100,6518174120,19490,19490,19490,19490,0
20231122,191000,6518174120,19490,19490,19490,19490,2179
20231122,190900,6518174120,19490,19490,19490,19490,0
20231122,190800,6518174120,19490,19490,19490,19490,0
20231122,190700,6518174120,19490,19490,19490,19490,0
20231122,190600,6518174120,19490,19490,19490,19490,0
20231122,190500,6518174120,19490,19490,19490,19490,0
20231122,190400,6518174120,19490,19490,19490,19490,0
20231122,190300,6518174120,19490,19490,19490,19490,0
20231122,190200,6518174120,19490,19490,19490,19490,0
20231122,190100,6518174120,19490,19490,19490,19490,0
20231122,190000,6518174120,19490,19490,19490,19490,0
20231122,185900,6518174120,19490,19490,19490,19490,0
20231122,185800,6518174120,19490,19490,19490,19490,0
20231122,185700,6518174120,19490,19490,19490,19490,0
20231122,185600,6518174120,19490,19490,19490,19490,0
20231122,185500,6518174120,19490,19490,19490,19490,0
20231122,185400,6518174120,19490,19490,19490,19490,0
20231122,185300,6518174120,19490,19490,19490,19490,0
20231122,185200,6518174120,19490,19490,19490,19490,0
20231122,185100,6518174120,19490,19490,19490,19490,0
20231122,185000,6518174120,19490,19490,19490,19490,0
20231122,184900,6518174120,19490,19490,19490,19490,0
20231122,184800,6518174120,19490,19490,19490,19490,0
20231122,184700,6518174120,19490,19490,19490,19490,0
20231122,184600,6518174120,19490,19490,19490,19490,0
20231122,184500,6518174120,19490,19490,19490,19490,0
20231122,184400,6518174120,19490,19490,19490,19490,0
20231122,184300,6518174120,19490,19490,19490,19490,0
20231122,184200,6518174120,19490,19490,19490,19490,0
20231122,184100,6518174120,19490,19490,19490,19490,0
20231122,184000,6518174120,19490,19490,19490,19490,2179
20231122,183900,6518174120,19490,19490,19490,19490,0
20231122,183800,6518174120,19490,19490,19490,19490,0
20231122,183700,6518174120,19490,19490,19490,19490,0
20231122,183600,6518174120,19490,19490,19490,19490,0
20231122,183500,6518174120,19490,19490,19490,19490,0
20231122,183400,6518174120,19490,19490,19490,19490,0
20231122,183300,6518174120,19490,19490,19490,19490,0
20231122,183200,6518174120,19490,19490,19490,19490,0
20231122,183100,6518174120,19490,19490,19490,19490,0
20231122,183000,6518174120,19490,19490,19490,19490,0
20231122,182900,6518174120,19490,19490,19490,19490,0
20231122,182800,6518174120,19490,19490,19490,19490,0
20231122,182700,6518174120,19490,19490,19490,19490,0
20231122,182600,6518174120,19490,19490,19490,19490,0
20231122,182500,6518174120,19490,19490,19490,19490,0
20231122,182400,6518174120,19490,19490,19490,19490,0
20231122,182300,6518174120,19490,19490,19490,19490,0
20231122,182200,6518174120,19490,19490,19490,19490,0
20231122,182100,6518174120,19490,19490,19490,19490,0
20231122,182000,6518174120,19490,19490,19490,19490,0
20231122,181900,6518174120,19490,19490,19490,19490,0
20231122,181800,6518174120,19490,19490,19490,19490,0
20231122,181700,6518174120,19490,19490,19490,19490,0
20231122,181600,6518174120,19490,19490,19490,19490,0
20231122,181500,6518174120,19490,19490,19490,19490,0
20231122,181400,6518174120,19490,19490,19490,19490,0
20231122,181300,6518174120,19490,19490,19490,19490,0
20231122,181200,6518174120,19490,19490,19490,19490,0
20231122,181100,6518174120,19490,19490,19490,19490,0
20231122,181000,6518174120,19490,19490,19490,19490,2179
20231122,180900,6518174120,19490,19490,19490,19490,0
20231122,180800,6518174120,19490,19490,19490,19490,0
20231122,180700,6518174120,19490,19490,19490,19490,0
20231122,180600,6518174120,19490,19490,19490,19490,0
20231122,180500,6518174120,19490,19490,19490,19490,0
20231122,180400,6518174120,19490,19490,19490,19490,0
20231122,180300,6518174120,19490,19490,19490,19490,0
20231122,180200,6518174120,19490,19490,19490,19490,0
20231122,180100,6518174120,19490,19490,19490,19490,0
20231122,180000,6518174120,19490,19490,19490,19490,0
20231122,175900,6518174120,19490,19490,19490,19490,0
20231122,175800,6518174120,19490,19490,19490,19490,0
20231122,175700,6518174120,19490,19490,19490,19490,0
20231122,175600,6518174120,19490,19490,19490,19490,0
20231122,175500,6518174120,19490,19490,19490,19490,0
20231122,175400,6518174120,19490,19490,19490,19490,0
20231122,175300,6518174120,19490,19490,19490,19490,0
20231122,175200,6518174120,19490,19490,19490,19490,0
20231122,175100,6518174120,19490,19490,19490,19490,0
20231122,175000,6518174120,19490,19490,19490,19490,0
20231122,174900,6518174120,19490,19490,19490,19490,0
20231122,174800,6518174120,19490,19490,19490,19490,0
20231122,174700,6518174120,19490,19490,19490,19490,0
20231122,174600,6518174120,19490,19490,19490,19490,0
20231122,174500,6518174120,19490,19490,19490,19490,0
20231122,174400,6518174120,19490,19490,19490,19490,0
20231122,174300,6518174120,19490,19490,19490,19490,0
20231122,174200,6518174120,19490,19490,19490,19490,0
20231122,174100,6518174120,19490,19490,19490,19490,0
20231122,174000,6518174120,19490,19490,19490,19490,2179
20231122,173900,6518174120,19490,19490,19490,19490,0
20231122,173800,6518174120,19490,19490,19490,19490,0
20231122,173700,6518174120,19490,19490,19490,19490,0
20231122,173600,6518174120,19490,19490,19490,19490,0
20231122,173500,6518174120,19490,19490,19490,19490,0
20231122,173400,6518174120,19490,19490,19490,19490,0
20231122,173300,6518174120,19490,19490,19490,19490,0
20231122,173200,6518174120,19490,19490,19490,19490,0
20231122,173100,6518174120,19490,19490,19490,19490,0
20231122,173000,6518174120,19490,19490,19490,19490,0
20231122,172900,6518174120,19490,19490,19490,19490,0
20231122,172800,6518174120,19490,19490,19490,19490,0
20231122,172700,6518174120,19490,19490,19490,19490,0
20231122,172600,6518174120,19490,19490,19490,19490,0
20231122,172500,6518174120,19490,19490,19490,19490,0
20231122,172400,6518174120,19490,19490,19490,19490,0
20231122,172300,6518174120,19490,19490,19490,19490,0
20231122,172200,6518174120,19490,19490,19490,19490,0
20231122,172100,6518174120,19490,19490,19490,19490,0
20231122,172000,6518174120,19490,19490,19490,19490,0
20231122,171900,6518174120,19490,19490,19490,19490,0
20231122,171800,6518174120,19490,19490,19490,19490,0
20231122,171700,6518174120,19490,19490,19490,19490,0
20231122,171600,6518174120,19490,19490,19490,19490,0
20231122,171500,6518174120,19490,19490,19490,19490,0
20231122,171400,6518174120,19490,19490,19490,19490,0
20231122,171300,6518174120,19490,19490,19490,19490,0
20231122,171200,6518174120,19490,19490,19490,19490,0
20231122,171100,6518174120,19490,19490,19490,19490,0
20231122,171000,6518174120,19490,19490,19490,19490,2179
20231122,170900,6518174120,19490,19490,19490,19490,0
20231122,170800,6518174120,19490,19490,19490,19490,0
20231122,170700,6518174120,19490,19490,19490,19490,0
20231122,170600,6518174120,19490,19490,19490,19490,0
20231122,170500,6518174120,19490,19490,19490,19490,0
20231122,170400,6518174120,19490,19490,19490,19490,0
20231122,170300,6518174120,19490,19490,19490,19490,0
20231122,170200,6518174120,19490,19490,19490,19490,0
20231122,170100,6518174120,19490,19490,19490,19490,0
20231122,170000,6518174120,19490,19490,19490,19490,0
20231122,165900,6518174120,19490,19490,19490,19490,0
20231122,165800,6518174120,19490,19490,19490,19490,0
20231122,165700,6518174120,19490,19490,19490,19490,0
20231122,165600,6518174120,19490,19490,19490,19490,0
20231122,165500,6518174120,19490,19490,19490,19490,0
20231122,165400,6518174120,19490,19490,19490,19490,0
20231122,165300,6518174120,19490,19490,19490,19490,0
20231122,165200,6518174120,19490,19490,19490,19490,0
20231122,165100,6518174120,19490,19490,19490,19490,0
20231122,165000,6518174120,19490,19490,19490,19490,0
20231122,164900,6518174120,19490,19490,19490,19490,0
20231122,164800,6518174120,19490,19490,19490,19490,0
20231122,164700,6518174120,19490,19490,19490,19490,0
20231122,164600,6518174120,19490,19490,19490,19490,0
20231122,164500,6518174120,19490,19490,19490,19490,0
20231122,164400,6518174120,19490,19490,19490,19490,0
20231122,164300,6518174120,19490,19490,19490,19490,0
20231122,164200,6518174120,19490,19490,19490,19490,0
20231122,164100,6518174120,19490,19490,19490,19490,0
20231122,164000,6518174120,19490,19490,19490,19490,2179
20231122,163900,6518174120,19490,19490,19490,19490,0
20231122,163800,6518174120,19490,19490,19490,19490,0
20231122,163700,6518174120,19490,19490,19490,19490,0
20231122,163600,6518174120,19490,19490,19490,19490,0
20231122,163500,6518174120,19490,19490,19490,19490,0
20231122,163400,6518174120,19490,19490,19490,19490,0
20231122,163300,6518174120,19490,19490,19490,19490,0
20231122,163200,6518174120,19490,19490,19490,19490,0
20231122,163100,6518174120,19490,19490,19490,19490,0
20231122,163000,6518174120,19490,19490,19490,19490,0
20231122,162900,6518174120,19490,19490,19490,19490,0
20231122,162800,6518174120,19490,19490,19490,19490,0
20231122,162700,6518174120,19490,19490,19490,19490,0
20231122,162600,6518174120,19490,19490,19490,19490,0
20231122,162500,6518174120,19490,19490,19490,19490,0
20231122,162400,6518174120,19490,19490,19490,19490,0
20231122,162300,6518174120,19490,19490,19490,19490,0
20231122,162200,6518174120,19490,19490,19490,19490,0
20231122,162100,6518174120,19490,19490,19490,19490,0
20231122,162000,6518174120,19490,19490,19490,19490,0
20231122,161900,6518174120,19490,19490,19490,19490,0
20231122,161800,6518174120,19490,19490,19490,19490,0
20231122,161700,6518174120,19490,19490,19490,19490,0
20231122,161600,6518174120,19490,19490,19490,19490,0
20231122,161500,6518174120,19490,19490,19490,19490,0
20231122,161400,6518174120,19490,19490,19490,19490,0
20231122,161300,6518174120,19490,19490,19490,19490,0
20231122,161200,6518174120,19490,19490,19490,19490,0
20231122,161100,6518174120,19490,19490,19490,19490,0
20231122,161000,6518174120,19490,19490,19490,19490,2179
20231122,160900,6518174120,19490,19490,19490,19490,0
20231122,160800,6518174120,19490,19490,19490,19490,0
20231122,160700,6518174120,19490,19490,19490,19490,0
20231122,160600,6518174120,19490,19490,19490,19490,0
20231122,160500,6518174120,19490,19490,19490,19490,0
20231122,160400,6518174120,19490,19490,19490,19490,0
20231122,160300,6518174120,19490,19490,19490,19490,0
20231122,160200,6518174120,19490,19490,19490,19490,0
20231122,160100,6518174120,19490,19490,19490,19490,0
20231122,160000,6518174120,19490,19490,19490,19490,0
20231122,155900,6518174120,19490,19490,19490,19490,0
20231122,155800,6518174120,19490,19490,19490,19490,0
20231122,155700,6518174120,19490,19490,19490,19490,0
20231122,155600,6518174120,19490,19490,19490,19490,0
20231122,155500,6518174120,19490,19490,19490,19490,0
20231122,155400,6518174120,19490,19490,19490,19490,0
20231122,155300,6518174120,19490,19490,19490,19490,0
20231122,155200,6518174120,19490,19490,19490,19490,0
20231122,155100,6518174120,19490,19490,19490,19490,0
20231122,155000,6518174120,19490,19490,19490,19490,0
20231122,154900,6518174120,19490,19490,19490,19490,0
20231122,154800,6518174120,19490,19490,19490,19490,0
20231122,154700,6518174120,19490,19490,19490,19490,0
20231122,154600,6518174120,19490,19490,19490,19490,0
20231122,154500,6518174120,19490,19490,19490,19490,0
20231122,154400,6518174120,19490,19490,19490,19490,0
20231122,154300,6518174120,19490,19490,19490,19490,0
20231122,154200,6518174120,19490,19490,19490,19490,0
20231122,154100,6518174120,19490,19490,19490,19490,0
20231122,154000,6518174120,19490,19490,19490,19490,2179
20231122,153900,6518174120,19490,19490,19490,19490,0
20231122,153800,6518174120,19490,19490,19490,19490,0
20231122,153700,6518174120,19490,19490,19490,19490,0
20231122,153600,6518174120,19490,19490,19490,19490,0
20231122,153500,6518174120,19490,19490,19490,19490,0
20231122,153400,6518174120,19490,19490,19490,19490,0
20231122,153300,6518174120,19490,19490,19490,19490,0
20231122,153200,6518174120,19490,19490,19490,19490,0
20231122,153100,6518174120,19490,19490,19490,19490,0
20231122,153000,6518174120,19490,19490,19490,19490,2179
20231122,152900,6475705410,19490,19490,19490,19490,0
20231122,152800,6475705410,19490,19490,19490,19490,0
20231122,152700,6475705410,19490,19490,19490,19490,0
20231122,152600,6475705410,19490,19490,19490,19490,0
20231122,152500,6475705410,19490,19490,19490,19490,0
20231122,152400,6475705410,19490,19490,19490,19490,0
20231122,152300,6475705410,19490,19490,19490,19490,0
20231122,152200,6475705410,19490,19490,19490,19490,0
20231122,152100,6475705410,19490,19490,19490,19490,0
20231122,152000,6475705410,19490,19490,19490,19490,0
20231122,151900,6475705410,19490,19490,19490,19480,315
20231122,151800,6469566660,19480,19460,19480,19460,578
20231122,151700,6458309160,19470,19490,19490,19470,334
20231122,151600,6451806130,19490,19470,19490,19470,1314
20231122,151500,6426207830,19470,19470,19470,19470,208
20231122,151400,6422158070,19470,19490,19490,19470,520
20231122,151300,6412030350,19500,19500,19500,19490,1080
20231122,151200,6390973610,19490,19480,19500,19480,300
20231122,151100,6385125640,19480,19500,19500,19480,500
20231122,151000,6375383190,19500,19540,19540,19500,158
20231122,150900,6372301360,19520,19490,19550,19490,52
20231122,150800,6371287220,19490,19570,19570,19480,1402
20231122,150700,6343958030,19570,19500,19570,19490,1484
20231122,150600,6315027200,19500,19510,19510,19500,1393
20231122,150500,6287860580,19510,19570,19580,19510,1967
20231122,150400,6249451560,19560,19560,19560,19560,15
20231122,150300,6249158160,19590,19590,19590,19590,1
20231122,150200,6249138570,19540,19540,19540,19530,450
20231122,150100,6240347060,19540,19600,19600,19540,2074
20231122,150000,6199786480,19580,19600,19610,19580,261
20231122,145900,6194670640,19600,19570,19600,19570,539
20231122,145800,6184113350,19580,19580,19580,19570,67
20231122,145700,6182801590,19580,19580,19580,19570,77
20231122,145600,6181294300,19570,19570,19580,19560,297
20231122,145500,6175482000,19570,19580,19580,19560,2131
20231122,145400,6133780810,19570,19600,19600,19570,1549
20231122,145300,6103450580,19610,19610,19610,19590,189
20231122,145200,6099747610,19600,19610,19610,19600,29
20231122,145100,6099179160,19590,19580,19620,19580,659
20231122,145000,6086275570,19580,19580,19580,19570,98
20231122,144900,6084357540,19570,19580,19580,19570,226
20231122,144800,6079933950,19570,19590,19590,19570,132
20231122,144700,6077349600,19580,19620,19620,19580,7008
20231122,144600,5940014170,19620,19610,19620,19610,307
20231122,144500,5933993570,19620,19620,19630,19620,828
20231122,144400,5917747740,19630,19630,19630,19630,1
20231122,144300,5917728110,19620,19630,19630,19620,417
20231122,144200,5909546190,19620,19620,19630,19620,45
20231122,144100,5908663100,19630,19630,19630,19620,81
20231122,144000,5907073310,19630,19630,19630,19620,81
20231122,143900,5905484020,19630,19630,19630,19620,68
20231122,143800,5904149430,19630,19640,19640,19620,641
20231122,143700,5891561340,19630,19640,19640,19630,821
20231122,143600,5875444930,19640,19640,19640,19640,259
20231122,143500,5870358170,19650,19650,19650,19650,31
20231122,143400,5869749020,19640,19640,19660,19630,273
20231122,143300,5864386770,19640,19650,19650,19640,145
20231122,143200,5861538620,19650,19640,19650,19640,45
20231122,143100,5860654610,19650,19630,19650,19630,509
20231122,143000,5850657890,19640,19630,19640,19630,64
20231122,142900,5849401160,19630,19630,19640,19630,27
20231122,142800,5848871140,19630,19630,19640,19620,66
20231122,142700,5847575750,19630,19630,19640,19630,782
20231122,142600,5832224270,19640,19630,19660,19620,64
20231122,142500,5830967890,19630,19650,19660,19630,1725
20231122,142400,5797061980,19660,19640,19670,19640,104
20231122,142300,5795017240,19650,19660,19660,19650,26
20231122,142200,5794506280,19660,19640,19660,19640,238
20231122,142100,5789828120,19640,19650,19650,19640,113
20231122,142000,5787608590,19650,19650,19650,19650,132
20231122,141900,5785014790,19640,19640,19650,19630,58
20231122,141800,5783875900,19640,19630,19640,19630,52
20231122,141700,5782854960,19640,19610,19640,19610,181
20231122,141600,5779302710,19620,19630,19630,19620,190
20231122,141500,5775574850,19620,19620,19630,19620,70
20231122,141400,5774201090,19620,19620,19630,19620,105
20231122,141300,5772140980,19620,19630,19630,19620,111
20231122,141200,5769962790,19620,19630,19630,19620,78
20231122,141100,5768431890,19630,19630,19630,19620,45
20231122,141000,5767548850,19610,19630,19630,19610,1255
20231122,140900,5742933910,19630,19630,19630,19620,48
20231122,140800,5741991910,19630,19630,19630,19610,625
20231122,140700,5729731660,19630,19620,19630,19620,127
20231122,140600,5727239450,19610,19620,19620,19610,472
20231122,140500,5717979070,19630,19640,19640,19630,143
20231122,140400,5715171580,19640,19620,19640,19620,39
20231122,140300,5714406060,19620,19660,19660,19620,691
20231122,140200,5700835880,19650,19650,19660,19650,561
20231122,140100,5689807890,19650,19660,19660,19650,146
20231122,140000,5686937780,19660,19660,19660,19640,145
20231122,135900,5684088360,19650,19680,19680,19640,312
20231122,135800,5677956960,19680,19690,19690,19680,768
20231122,135700,5662841740,19700,19700,19700,19690,79
20231122,135600,5661285760,19700,19690,19700,19690,55
20231122,135500,5660202660,19680,19690,19690,19680,635
20231122,135400,5647700340,19700,19710,19710,19690,758
20231122,135300,5632770040,19710,19710,19710,19700,549
20231122,135200,5621953290,19710,19720,19720,19700,659
20231122,135100,5608962160,19720,19710,19720,19700,1578
20231122,135000,5577858520,19710,19700,19710,19700,616
20231122,134900,5565717580,19710,19700,19710,19700,172
20231122,134800,5562328280,19700,19720,19720,19700,1206
20231122,134700,5538557870,19710,19710,19720,19700,544
20231122,134600,5527834160,19710,19700,19710,19700,549
20231122,134500,5517016990,19700,19690,19700,19690,839
20231122,134400,5500496470,19690,19680,19700,19680,519
20231122,134300,5490276430,19690,19700,19700,19630,1586
20231122,134200,5459095110,19700,19700,19700,19690,351
20231122,134100,5452180720,19690,19700,19700,19630,2027
20231122,134000,5412284970,19700,19710,19710,19700,534
20231122,133900,5401761280,19710,19700,19710,19700,62
20231122,133800,5400539500,19700,19710,19710,19700,279
20231122,133700,5395042740,19700,19710,19710,19700,662
20231122,133600,5381996150,19720,19700,19720,19690,1253
20231122,133500,5357308060,19700,19700,19700,19690,796
20231122,133400,5341627340,19700,19700,19700,19700,306
20231122,133300,5335599140,19690,19700,19700,19690,201
20231122,133200,5331641070,19700,19690,19700,19690,316
20231122,133100,5325417970,19700,19690,19700,19690,380
20231122,133000,5317932020,19700,19700,19700,19690,167
20231122,132900,5314642310,19690,19690,19690,19690,269
20231122,132800,5309345700,19690,19690,19700,19690,381
20231122,132700,5301842070,19690,19680,19690,19680,186
20231122,132600,5298180920,19690,19710,19710,19690,1357
20231122,132500,5271451390,19710,19690,19720,19690,5506
20231122,132400,5162959660,19700,19670,19700,19670,5531
20231122,132300,5054088090,19670,19670,19680,19650,675
20231122,132200,5040816720,19680,19680,19680,19670,525
20231122,132100,5030486780,19680,19680,19680,19670,363
20231122,132000,5023343440,19680,19670,19680,19670,1802
20231122,131900,4987895560,19670,19670,19670,19670,144
20231122,131800,4985063080,19670,19670,19670,19660,315
20231122,131700,4978867130,19670,19660,19670,19660,683
20231122,131600,4965435770,19670,19660,19670,19660,107
20231122,131500,4963331090,19670,19660,19670,19660,1193
20231122,131400,4939872890,19650,19650,19650,19640,375
20231122,131300,4932504150,19650,19640,19650,19640,689
20231122,131200,4918971710,19640,19640,19640,19640,50
20231122,131100,4917989710,19630,19640,19640,19630,904
20231122,131000,4900242660,19640,19650,19650,19640,416
20231122,130900,4892071130,19650,19650,19650,19640,120
20231122,130800,4889713210,19640,19650,19650,19640,74
20231122,130700,4888259130,19640,19640,19640,19630,19
20231122,130600,4887885980,19640,19650,19650,19640,208
20231122,130500,4883800780,19650,19650,19650,19640,450
20231122,130400,4874959720,19650,19650,19650,19650,236
20231122,130300,4870322320,19650,19650,19650,19640,89
20231122,130200,4868573770,19640,19640,19650,19640,230
20231122,130100,4864056330,19650,19650,19650,19650,173
20231122,130000,4860656880,19650,19650,19650,19650,170
20231122,125900,4857316380,19650,19650,19650,19650,222
20231122,125800,4852954080,19650,19650,19650,19650,119
20231122,125700,4850615730,19650,19650,19650,19640,88
20231122,125600,4848886540,19650,19640,19650,19640,122
20231122,125500,4846490090,19640,19630,19640,19600,641
20231122,125400,4833922190,19640,19640,19640,19640,59
20231122,125300,4832763430,19620,19640,19640,19620,16
20231122,125200,4832449330,19640,19650,19650,19640,176
20231122,125100,4828992380,19650,19660,19660,19650,632
20231122,125000,4816572750,19660,19660,19660,19660,11
20231122,124900,4816356490,19660,19660,19660,19650,127
20231122,124800,4813860070,19660,19670,19670,19660,222
20231122,124700,4809495470,19670,19670,19670,19660,76
20231122,124600,4808000560,19670,19670,19670,19670,82
20231122,124500,4806387620,19670,19670,19670,19670,122
20231122,124400,4803987880,19670,19670,19670,19670,118
20231122,124300,4801666820,19660,19660,19660,19660,59
20231122,124200,4800506880,19660,19660,19660,19660,104
20231122,124100,4798462240,19660,19660,19660,19650,40
20231122,124000,4797675850,19660,19650,19660,19650,126
20231122,123900,4795198940,19660,19650,19660,19650,134
20231122,123800,4792565420,19620,19610,19620,19610,57
20231122,123700,4791447600,19610,19610,19660,19580,417
20231122,123600,4783277340,19610,19650,19650,19610,57
20231122,123500,4782158550,19650,19660,19660,19650,241
20231122,123400,4777422100,19660,19670,19670,19660,387
20231122,123300,4769813650,19670,19670,19670,19670,161
20231122,123200,4766646780,19670,19670,19670,19670,53
20231122,123100,4765604270,19670,19670,19670,19660,404
20231122,123000,4757659650,19670,19670,19670,19660,89
20231122,122900,4755909150,19670,19670,19680,19670,146
20231122,122800,4753037320,19680,19680,19680,19670,410
20231122,122700,4744972240,19680,19680,19680,19670,147
20231122,122600,4742080280,19680,19670,19680,19670,138
20231122,122500,4739365440,19680,19680,19680,19670,344
20231122,122400,4732596200,19670,19670,19680,19670,200
20231122,122300,4728662170,19670,19670,19680,19670,296
20231122,122200,4722839570,19680,19670,19680,19670,838
20231122,122100,4706348740,19660,19670,19670,19660,542
20231122,122000,4695688770,19670,19670,19670,19670,122
20231122,121900,4693289030,19670,19670,19670,19660,230
20231122,121800,4688765610,19670,19660,19670,19660,359
20231122,121700,4681705270,19660,19670,19670,19660,442
20231122,121600,4673013290,19660,19620,19660,19620,5535
20231122,121500,4564304390,19620,19610,19620,19610,180
20231122,121400,4560774470,19610,19610,19610,19610,47
20231122,121300,4559852800,19600,19610,19610,19600,157
20231122,121200,4556775040,19600,19610,19610,19600,107
20231122,121100,4554677180,19610,19610,19610,19600,15
20231122,121000,4554383040,19580,19580,19610,19570,65
20231122,120900,4553110270,19560,19620,19620,19560,304
20231122,120800,4547153530,19620,19620,19620,19610,51
20231122,120700,4546152970,19620,19620,19620,19610,168
20231122,120600,4542858180,19620,19620,19620,19620,50
20231122,120500,4541877180,19620,19620,19620,19610,253
20231122,120400,4536915320,19620,19620,19620,19620,137
20231122,120300,4534227380,19620,19620,19620,19620,31
20231122,120200,4533619160,19620,19620,19620,19610,98
20231122,120100,4531697280,19600,19590,19600,19570,1133
20231122,120000,4509518820,19590,19590,19600,19590,90
20231122,115900,4507755570,19590,19630,19630,19580,404
20231122,115800,4499836870,19630,19630,19630,19630,51
20231122,115700,4498835740,19630,19640,19640,19630,234
20231122,115600,4494241450,19640,19650,19650,19640,166
20231122,115500,4490981060,19640,19650,19650,19640,106
20231122,115400,4488898860,19650,19640,19650,19640,77
20231122,115300,4487386070,19640,19640,19650,19640,126
20231122,115200,4484911250,19640,19650,19650,19640,328
20231122,115100,4478468110,19640,19640,19650,19640,208
20231122,115000,4474381460,19650,19640,19650,19640,105
20231122,114900,4472318960,19640,19600,19640,19600,500
20231122,114800,4462500070,19610,19590,19610,19590,131
20231122,114700,4459931840,19590,19580,19590,19580,43
20231122,114600,4459089490,19590,19580,19590,19580,384
20231122,114500,4451570150,19590,19610,19610,19590,546
20231122,114400,4440868440,19620,19620,19630,19620,217
20231122,114300,4436610420,19620,19620,19620,19610,61
20231122,114200,4435413610,19630,19640,19640,19630,261
20231122,114100,4430290080,19650,19640,19650,19620,229
20231122,114000,4425793780,19650,19640,19650,19640,91
20231122,113900,4424005680,19650,19640,19650,19630,442
20231122,113800,4415325010,19650,19640,19650,19640,557
20231122,113700,4404383400,19640,19640,19640,19640,162
20231122,113600,4401201720,19650,19640,19650,19640,396
20231122,113500,4393424130,19630,19650,19650,19620,220
20231122,113400,4389103090,19650,19640,19650,19640,543
20231122,113300,4378437670,19640,19640,19640,19630,146
20231122,113200,4375570910,19640,19630,19640,19630,110
20231122,113100,4373410520,19640,19640,19640,19630,48
20231122,113000,4372468000,19640,19650,19650,19640,145
20231122,112900,4369619760,19620,19660,19660,19620,1060
20231122,112800,4348794340,19650,19660,19660,19650,413
20231122,112700,4340676140,19660,19660,19660,19650,900
20231122,112600,4322989940,19660,19650,19660,19650,1798
20231122,112500,4287644550,19630,19620,19650,19610,4480
20231122,112400,4199667090,19620,19600,19620,19600,87
20231122,112300,4197961320,19600,19610,19610,19600,180
20231122,112200,4194432540,19600,19610,19620,19600,521
20231122,112100,4184216320,19610,19620,19620,19610,87
20231122,112000,4182509720,19620,19610,19620,19590,643
20231122,111900,4169900850,19600,19600,19600,19590,2014
20231122,111800,4130432190,19600,19600,19600,19580,459
20231122,111700,4121437900,19580,19600,19600,19580,526
20231122,111600,4111131330,19600,19610,19610,19580,888
20231122,111500,4093729760,19610,19620,19640,19610,742
20231122,111400,4079165330,19630,19630,19640,19630,753
20231122,111300,4064383820,19630,19610,19630,19600,1062
20231122,111200,4043543000,19580,19560,19620,19560,2635
20231122,111100,3991913860,19580,19550,19580,19550,1922
20231122,111000,3954319850,19550,19550,19550,19540,593
20231122,110900,3942728480,19540,19550,19550,19540,681
20231122,110800,3929419610,19550,19530,19550,19510,442
20231122,110700,3920785070,19540,19520,19540,19510,164
20231122,110600,3917582860,19510,19510,19510,19510,13
20231122,110500,3917329230,19490,19500,19510,19490,394
20231122,110400,3909649660,19500,19520,19520,19500,356
20231122,110300,3902705150,19520,19550,19550,19520,735
20231122,110200,3888346890,19550,19550,19550,19540,63
20231122,110100,3887115450,19560,19530,19560,19530,310
20231122,110000,3881056200,19530,19550,19550,19530,334
20231122,105900,3874530320,19550,19550,19560,19550,254
20231122,105800,3869564380,19550,19570,19570,19550,203
20231122,105700,3865593730,19550,19540,19580,19540,303
20231122,105600,3859671370,19540,19560,19570,19540,464
20231122,105500,3850598320,19570,19570,19570,19550,166
20231122,105400,3847350990,19570,19540,19570,19540,165
20231122,105300,3844124060,19540,19580,19580,19540,740
20231122,105200,3829642140,19580,19570,19580,19530,662
20231122,105100,3816687210,19570,19500,19570,19500,1429
20231122,105000,3788772580,19500,19520,19530,19500,511
20231122,104900,3778804300,19490,19490,19520,19460,3373
20231122,104800,3713070460,19490,19440,19490,19440,4123
20231122,104700,3632839090,19440,19370,19440,19370,2936
20231122,104600,3575891470,19360,19370,19370,19360,417
20231122,104500,3567815900,19370,19370,19380,19370,223
20231122,104400,3563496150,19370,19370,19380,19370,1122
20231122,104300,3541762510,19370,19380,19380,19370,171
20231122,104200,3538448650,19380,19380,19380,19380,121
20231122,104100,3536103670,19380,19380,19380,19370,183
20231122,104000,3532557360,19390,19390,19400,19390,213
20231122,103900,3528427080,19400,19390,19410,19390,745
20231122,103800,3513973910,19390,19400,19400,19390,100
20231122,103700,3512033960,19400,19400,19400,19390,158
20231122,103600,3508969470,19400,19400,19400,19400,288
20231122,103500,3503382270,19360,19360,19360,19360,85
20231122,103400,3501736670,19360,19400,19400,19360,56
20231122,103300,3500652300,19350,19330,19360,19330,1821
20231122,103200,3465430380,19330,19330,19330,19330,210
20231122,103100,3461371080,19330,19340,19340,19330,1722
20231122,103000,3428083820,19340,19340,19340,19330,240
20231122,102900,3423442270,19340,19340,19340,19340,48
20231122,102800,3422513950,19340,19340,19340,19330,53
20231122,102700,3421488950,19340,19340,19340,19340,276
20231122,102600,3416151110,19340,19330,19340,19330,301
20231122,102500,3410330270,19340,19340,19340,19330,316
20231122,102400,3404219330,19340,19360,19360,19340,2767
20231122,102300,3350674420,19370,19370,19370,19360,162
20231122,102200,3347536980,19370,19410,19410,19370,3060
20231122,102100,3288224790,19410,19410,19410,19410,16
20231122,102000,3287914230,19410,19420,19420,19410,541
20231122,101900,3277413390,19420,19460,19460,19410,796
20231122,101800,3261941340,19460,19460,19470,19460,908
20231122,101700,3244271440,19450,19430,19450,19430,227
20231122,101600,3239856470,19430,19450,19450,19430,66
20231122,101500,3238572970,19430,19420,19430,19420,49
20231122,101400,3237621240,19420,19420,19420,19410,252
20231122,101300,3232729410,19420,19420,19420,19420,124
20231122,101200,3230321330,19420,19420,19420,19420,161
20231122,101100,3227194710,19420,19440,19440,19420,464
20231122,101000,3218179450,19440,19440,19440,19430,112
20231122,100900,3216002880,19440,19490,19490,19440,157
20231122,100800,3212947290,19460,19490,19490,19440,47
20231122,100700,3212032780,19480,19430,19490,19420,642
20231122,100600,3199554000,19440,19430,19440,19430,116
20231122,100500,3197299040,19430,19420,19440,19420,141
20231122,100400,3194559320,19420,19470,19470,19420,534
20231122,100300,3184181610,19470,19440,19470,19440,849
20231122,100200,3167669420,19450,19430,19450,19430,435
20231122,100100,3159210610,19420,19450,19450,19420,593
20231122,100000,3147692700,19450,19450,19450,19450,65
20231122,095900,3146428450,19450,19380,19450,19370,629
20231122,095800,3134235430,19370,19400,19400,19370,1104
20231122,095700,3112843260,19400,19370,19400,19370,425
20231122,095600,3104603290,19360,19370,19370,19360,1380
20231122,095500,3077885780,19470,19390,19480,19360,3115
20231122,095400,3017543630,19380,19480,19480,19380,254
20231122,095300,3012619320,19480,19390,19480,19380,1056
20231122,095200,2992150830,19490,19400,19490,19360,1919
20231122,095100,2954877710,19390,19350,19390,19350,265
20231122,095000,2949746550,19350,19360,19370,19340,4680
20231122,094900,2859156100,19370,19370,19400,19360,289
20231122,094800,2853558270,19370,19390,19390,19360,407
20231122,094700,2845674330,19400,19400,19420,19360,2938
20231122,094600,2788728240,19400,19390,19400,19390,1056
20231122,094500,2768242530,19390,19360,19400,19350,1066
20231122,094400,2747589780,19360,19430,19430,19310,3885
20231122,094300,2672280790,19420,19490,19490,19420,2374
20231122,094200,2626106480,19490,19540,19540,19480,3693
20231122,094100,2554050620,19540,19560,19560,19530,3898
20231122,094000,2477855970,19560,19570,19570,19550,1394
20231122,093900,2450594330,19560,19600,19600,19560,3296
20231122,093800,2386058650,19610,19650,19650,19610,1471
20231122,093700,2357200250,19650,19630,19650,19620,148
20231122,093600,2354293700,19630,19640,19640,19620,147
20231122,093500,2351407920,19680,19680,19690,19650,1196
20231122,093400,2327888500,19690,19680,19690,19670,1489
20231122,093300,2298588100,19680,19680,19690,19680,722
20231122,093200,2284378610,19680,19680,19690,19680,217
20231122,093100,2280107630,19670,19710,19710,19660,185
20231122,093000,2276466230,19710,19660,19720,19650,2695
20231122,092900,2223434510,19660,19660,19660,19600,5301
20231122,092800,2119345550,19660,19650,19660,19650,936
20231122,092700,2100947110,19660,19690,19700,19650,992
20231122,092600,2081427140,19690,19680,19690,19670,738
20231122,092500,2066905630,19680,19700,19700,19680,325
20231122,092400,2060507950,19700,19670,19700,19630,639
20231122,092300,2047927000,19680,19680,19690,19620,1592
20231122,092200,2016650890,19690,19680,19690,19670,1540
20231122,092100,1986344400,19680,19660,19680,19630,300
20231122,092000,1980449240,19660,19650,19660,19620,1599
20231122,091900,1949048850,19650,19740,19740,19620,3794
20231122,091800,1874333380,19740,19720,19740,19710,2202
20231122,091700,1830899060,19720,19610,19730,19600,10733
20231122,091600,1619702560,19610,19640,19650,19600,1522
20231122,091500,1589849250,19640,19620,19640,19610,2808
20231122,091400,1534754730,19620,19680,19680,19620,1701
20231122,091300,1501352750,19630,19600,19690,19600,8460
20231122,091200,1335239790,19590,19550,19600,19540,1785
20231122,091100,1300331230,19550,19630,19630,19530,2751
20231122,091000,1246542290,19630,19630,19650,19530,5969
20231122,090900,1129431260,19630,19610,19640,19550,4171
20231122,090800,1047630590,19590,19530,19640,19520,9316
20231122,090700,865319210,19520,19500,19540,19490,3394
20231122,090600,799099780,19500,19480,19520,19470,1653
20231122,090500,766868870,19480,19550,19550,19460,3922
20231122,090400,690423150,19490,19430,19550,19410,14426
20231122,090300,409168840,19460,19300,19460,19230,9439
20231122,090200,226232700,19230,19260,19310,19230,2396
20231122,090100,180080470,19310,19250,19370,19250,1334
20231122,090000,154360540,19370,19270,19390,19240,7976