KissMeData/336570/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204800,17290158890,9500,9500,9500,9500,30121
20231122,204700,17290158890,9500,9500,9500,9500,0
20231122,204600,17290158890,9500,9500,9500,9500,0
20231122,204500,17290158890,9500,9500,9500,9500,0
20231122,204400,17290158890,9500,9500,9500,9500,0
20231122,204300,17290158890,9500,9500,9500,9500,0
20231122,204200,17290158890,9500,9500,9500,9500,0
20231122,204100,17290158890,9500,9500,9500,9500,0
20231122,204000,17290158890,9500,9500,9500,9500,0
20231122,203900,17290158890,9500,9500,9500,9500,0
20231122,203800,17290158890,9500,9500,9500,9500,0
20231122,203700,17290158890,9500,9500,9500,9500,0
20231122,203600,17290158890,9500,9500,9500,9500,0
20231122,203500,17290158890,9500,9500,9500,9500,0
20231122,203400,17290158890,9500,9500,9500,9500,0
20231122,203300,17290158890,9500,9500,9500,9500,0
20231122,203200,17290158890,9500,9500,9500,9500,0
20231122,203100,17290158890,9500,9500,9500,9500,0
20231122,203000,17290158890,9500,9500,9500,9500,0
20231122,202900,17290158890,9500,9500,9500,9500,0
20231122,202800,17290158890,9500,9500,9500,9500,0
20231122,202700,17290158890,9500,9500,9500,9500,0
20231122,202600,17290158890,9500,9500,9500,9500,0
20231122,202500,17290158890,9500,9500,9500,9500,0
20231122,202400,17290158890,9500,9500,9500,9500,0
20231122,202300,17290158890,9500,9500,9500,9500,0
20231122,202200,17290158890,9500,9500,9500,9500,0
20231122,202100,17290158890,9500,9500,9500,9500,0
20231122,202000,17290158890,9500,9500,9500,9500,0
20231122,201900,17290158890,9500,9500,9500,9500,0
20231122,201800,17290158890,9500,9500,9500,9500,30121
20231122,201700,17290158890,9500,9500,9500,9500,0
20231122,201600,17290158890,9500,9500,9500,9500,0
20231122,201500,17290158890,9500,9500,9500,9500,0
20231122,201400,17290158890,9500,9500,9500,9500,0
20231122,201300,17290158890,9500,9500,9500,9500,0
20231122,201200,17290158890,9500,9500,9500,9500,0
20231122,201100,17290158890,9500,9500,9500,9500,0
20231122,201000,17290158890,9500,9500,9500,9500,0
20231122,200900,17290158890,9500,9500,9500,9500,0
20231122,200800,17290158890,9500,9500,9500,9500,0
20231122,200700,17290158890,9500,9500,9500,9500,0
20231122,200600,17290158890,9500,9500,9500,9500,0
20231122,200500,17290158890,9500,9500,9500,9500,0
20231122,200400,17290158890,9500,9500,9500,9500,0
20231122,200300,17290158890,9500,9500,9500,9500,0
20231122,200200,17290158890,9500,9500,9500,9500,0
20231122,200100,17290158890,9500,9500,9500,9500,0
20231122,200000,17290158890,9500,9500,9500,9500,0
20231122,195900,17290158890,9500,9500,9500,9500,0
20231122,195800,17290158890,9500,9500,9500,9500,0
20231122,195700,17290158890,9500,9500,9500,9500,0
20231122,195600,17290158890,9500,9500,9500,9500,0
20231122,195500,17290158890,9500,9500,9500,9500,0
20231122,195400,17290158890,9500,9500,9500,9500,0
20231122,195300,17290158890,9500,9500,9500,9500,0
20231122,195200,17290158890,9500,9500,9500,9500,0
20231122,195100,17290158890,9500,9500,9500,9500,0
20231122,195000,17290158890,9500,9500,9500,9500,0
20231122,194900,17290158890,9500,9500,9500,9500,0
20231122,194800,17290158890,9500,9500,9500,9500,30121
20231122,194700,17290158890,9500,9500,9500,9500,0
20231122,194600,17290158890,9500,9500,9500,9500,0
20231122,194500,17290158890,9500,9500,9500,9500,0
20231122,194400,17290158890,9500,9500,9500,9500,0
20231122,194300,17290158890,9500,9500,9500,9500,0
20231122,194200,17290158890,9500,9500,9500,9500,0
20231122,194100,17290158890,9500,9500,9500,9500,0
20231122,194000,17290158890,9500,9500,9500,9500,0
20231122,193900,17290158890,9500,9500,9500,9500,0
20231122,193800,17290158890,9500,9500,9500,9500,0
20231122,193700,17290158890,9500,9500,9500,9500,0
20231122,193600,17290158890,9500,9500,9500,9500,0
20231122,193500,17290158890,9500,9500,9500,9500,0
20231122,193400,17290158890,9500,9500,9500,9500,0
20231122,193300,17290158890,9500,9500,9500,9500,0
20231122,193200,17290158890,9500,9500,9500,9500,0
20231122,193100,17290158890,9500,9500,9500,9500,0
20231122,193000,17290158890,9500,9500,9500,9500,0
20231122,192900,17290158890,9500,9500,9500,9500,0
20231122,192800,17290158890,9500,9500,9500,9500,0
20231122,192700,17290158890,9500,9500,9500,9500,0
20231122,192600,17290158890,9500,9500,9500,9500,0
20231122,192500,17290158890,9500,9500,9500,9500,0
20231122,192400,17290158890,9500,9500,9500,9500,0
20231122,192300,17290158890,9500,9500,9500,9500,0
20231122,192200,17290158890,9500,9500,9500,9500,0
20231122,192100,17290158890,9500,9500,9500,9500,0
20231122,192000,17290158890,9500,9500,9500,9500,0
20231122,191900,17290158890,9500,9500,9500,9500,0
20231122,191800,17290158890,9500,9500,9500,9500,30121
20231122,191700,17290158890,9500,9500,9500,9500,0
20231122,191600,17290158890,9500,9500,9500,9500,0
20231122,191500,17290158890,9500,9500,9500,9500,0
20231122,191400,17290158890,9500,9500,9500,9500,0
20231122,191300,17290158890,9500,9500,9500,9500,0
20231122,191200,17290158890,9500,9500,9500,9500,0
20231122,191100,17290158890,9500,9500,9500,9500,0
20231122,191000,17290158890,9500,9500,9500,9500,0
20231122,190900,17290158890,9500,9500,9500,9500,0
20231122,190800,17290158890,9500,9500,9500,9500,0
20231122,190700,17290158890,9500,9500,9500,9500,0
20231122,190600,17290158890,9500,9500,9500,9500,0
20231122,190500,17290158890,9500,9500,9500,9500,0
20231122,190400,17290158890,9500,9500,9500,9500,0
20231122,190300,17290158890,9500,9500,9500,9500,0
20231122,190200,17290158890,9500,9500,9500,9500,0
20231122,190100,17290158890,9500,9500,9500,9500,0
20231122,190000,17290158890,9500,9500,9500,9500,0
20231122,185900,17290158890,9500,9500,9500,9500,0
20231122,185800,17290158890,9500,9500,9500,9500,0
20231122,185700,17290158890,9500,9500,9500,9500,0
20231122,185600,17290158890,9500,9500,9500,9500,0
20231122,185500,17290158890,9500,9500,9500,9500,0
20231122,185400,17290158890,9500,9500,9500,9500,0
20231122,185300,17290158890,9500,9500,9500,9500,0
20231122,185200,17290158890,9500,9500,9500,9500,0
20231122,185100,17290158890,9500,9500,9500,9500,0
20231122,185000,17290158890,9500,9500,9500,9500,0
20231122,184900,17290158890,9500,9500,9500,9500,0
20231122,184800,17290158890,9500,9500,9500,9500,30121
20231122,184700,17290158890,9500,9500,9500,9500,0
20231122,184600,17290158890,9500,9500,9500,9500,0
20231122,184500,17290158890,9500,9500,9500,9500,0
20231122,184400,17290158890,9500,9500,9500,9500,0
20231122,184300,17290158890,9500,9500,9500,9500,0
20231122,184200,17290158890,9500,9500,9500,9500,0
20231122,184100,17290158890,9500,9500,9500,9500,0
20231122,184000,17290158890,9500,9500,9500,9500,0
20231122,183900,17290158890,9500,9500,9500,9500,0
20231122,183800,17290158890,9500,9500,9500,9500,0
20231122,183700,17290158890,9500,9500,9500,9500,0
20231122,183600,17290158890,9500,9500,9500,9500,0
20231122,183500,17290158890,9500,9500,9500,9500,0
20231122,183400,17290158890,9500,9500,9500,9500,0
20231122,183300,17290158890,9500,9500,9500,9500,0
20231122,183200,17290158890,9500,9500,9500,9500,0
20231122,183100,17290158890,9500,9500,9500,9500,0
20231122,183000,17290158890,9500,9500,9500,9500,0
20231122,182900,17290158890,9500,9500,9500,9500,0
20231122,182800,17290158890,9500,9500,9500,9500,0
20231122,182700,17290158890,9500,9500,9500,9500,0
20231122,182600,17290158890,9500,9500,9500,9500,0
20231122,182500,17290158890,9500,9500,9500,9500,0
20231122,182400,17290158890,9500,9500,9500,9500,0
20231122,182300,17290158890,9500,9500,9500,9500,0
20231122,182200,17290158890,9500,9500,9500,9500,0
20231122,182100,17290158890,9500,9500,9500,9500,0
20231122,182000,17290158890,9500,9500,9500,9500,0
20231122,181900,17290158890,9500,9500,9500,9500,0
20231122,181800,17290158890,9500,9500,9500,9500,30121
20231122,181700,17290158890,9500,9500,9500,9500,0
20231122,181600,17290158890,9500,9500,9500,9500,0
20231122,181500,17290158890,9500,9500,9500,9500,0
20231122,181400,17290158890,9500,9500,9500,9500,0
20231122,181300,17290158890,9500,9500,9500,9500,0
20231122,181200,17290158890,9500,9500,9500,9500,0
20231122,181100,17290158890,9500,9500,9500,9500,0
20231122,181000,17290158890,9500,9500,9500,9500,0
20231122,180900,17290158890,9500,9500,9500,9500,0
20231122,180800,17290158890,9500,9500,9500,9500,0
20231122,180700,17290158890,9500,9500,9500,9500,0
20231122,180600,17290158890,9500,9500,9500,9500,0
20231122,180500,17290158890,9500,9500,9500,9500,0
20231122,180400,17290158890,9500,9500,9500,9500,0
20231122,180300,17290158890,9500,9500,9500,9500,0
20231122,180200,17290158890,9500,9500,9500,9500,0
20231122,180100,17290158890,9500,9500,9500,9500,0
20231122,180000,17290158890,9500,9500,9500,9500,0
20231122,175900,17290158890,9500,9500,9500,9500,0
20231122,175800,17290158890,9500,9500,9500,9500,0
20231122,175700,17290158890,9500,9500,9500,9500,0
20231122,175600,17290158890,9500,9500,9500,9500,0
20231122,175500,17290158890,9500,9500,9500,9500,0
20231122,175400,17290158890,9500,9500,9500,9500,0
20231122,175300,17290158890,9500,9500,9500,9500,0
20231122,175200,17290158890,9500,9500,9500,9500,0
20231122,175100,17290158890,9500,9500,9500,9500,0
20231122,175000,17290158890,9500,9500,9500,9500,0
20231122,174900,17290158890,9500,9500,9500,9500,0
20231122,174800,17290158890,9500,9500,9500,9500,30121
20231122,174700,17290158890,9500,9500,9500,9500,0
20231122,174600,17290158890,9500,9500,9500,9500,0
20231122,174500,17290158890,9500,9500,9500,9500,0
20231122,174400,17290158890,9500,9500,9500,9500,0
20231122,174300,17290158890,9500,9500,9500,9500,0
20231122,174200,17290158890,9500,9500,9500,9500,0
20231122,174100,17290158890,9500,9500,9500,9500,0
20231122,174000,17290158890,9500,9500,9500,9500,0
20231122,173900,17290158890,9500,9500,9500,9500,0
20231122,173800,17290158890,9500,9500,9500,9500,0
20231122,173700,17290158890,9500,9500,9500,9500,0
20231122,173600,17290158890,9500,9500,9500,9500,0
20231122,173500,17290158890,9500,9500,9500,9500,0
20231122,173400,17290158890,9500,9500,9500,9500,0
20231122,173300,17290158890,9500,9500,9500,9500,0
20231122,173200,17290158890,9500,9500,9500,9500,0
20231122,173100,17290158890,9500,9500,9500,9500,0
20231122,173000,17290158890,9500,9500,9500,9500,0
20231122,172900,17290158890,9500,9500,9500,9500,0
20231122,172800,17290158890,9500,9500,9500,9500,0
20231122,172700,17290158890,9500,9500,9500,9500,0
20231122,172600,17290158890,9500,9500,9500,9500,0
20231122,172500,17290158890,9500,9500,9500,9500,0
20231122,172400,17290158890,9500,9500,9500,9500,0
20231122,172300,17290158890,9500,9500,9500,9500,0
20231122,172200,17290158890,9500,9500,9500,9500,0
20231122,172100,17290158890,9500,9500,9500,9500,0
20231122,172000,17290158890,9500,9500,9500,9500,0
20231122,171900,17290158890,9500,9500,9500,9500,0
20231122,171800,17290158890,9500,9500,9500,9500,30121
20231122,171700,17290158890,9500,9500,9500,9500,0
20231122,171600,17290158890,9500,9500,9500,9500,0
20231122,171500,17290158890,9500,9500,9500,9500,0
20231122,171400,17290158890,9500,9500,9500,9500,0
20231122,171300,17290158890,9500,9500,9500,9500,0
20231122,171200,17290158890,9500,9500,9500,9500,0
20231122,171100,17290158890,9500,9500,9500,9500,0
20231122,171000,17290158890,9500,9500,9500,9500,0
20231122,170900,17290158890,9500,9500,9500,9500,0
20231122,170800,17290158890,9500,9500,9500,9500,0
20231122,170700,17290158890,9500,9500,9500,9500,0
20231122,170600,17290158890,9500,9500,9500,9500,0
20231122,170500,17290158890,9500,9500,9500,9500,0
20231122,170400,17290158890,9500,9500,9500,9500,0
20231122,170300,17290158890,9500,9500,9500,9500,0
20231122,170200,17290158890,9500,9500,9500,9500,0
20231122,170100,17290158890,9500,9500,9500,9500,0
20231122,170000,17290158890,9500,9500,9500,9500,0
20231122,165900,17290158890,9500,9500,9500,9500,0
20231122,165800,17290158890,9500,9500,9500,9500,0
20231122,165700,17290158890,9500,9500,9500,9500,0
20231122,165600,17290158890,9500,9500,9500,9500,0
20231122,165500,17290158890,9500,9500,9500,9500,0
20231122,165400,17290158890,9500,9500,9500,9500,0
20231122,165300,17290158890,9500,9500,9500,9500,0
20231122,165200,17290158890,9500,9500,9500,9500,0
20231122,165100,17290158890,9500,9500,9500,9500,0
20231122,165000,17290158890,9500,9500,9500,9500,0
20231122,164900,17290158890,9500,9500,9500,9500,0
20231122,164800,17290158890,9500,9500,9500,9500,30121
20231122,164700,17290158890,9500,9500,9500,9500,0
20231122,164600,17290158890,9500,9500,9500,9500,0
20231122,164500,17290158890,9500,9500,9500,9500,0
20231122,164400,17290158890,9500,9500,9500,9500,0
20231122,164300,17290158890,9500,9500,9500,9500,0
20231122,164200,17290158890,9500,9500,9500,9500,0
20231122,164100,17290158890,9500,9500,9500,9500,0
20231122,164000,17290158890,9500,9500,9500,9500,0
20231122,163900,17290158890,9500,9500,9500,9500,0
20231122,163800,17290158890,9500,9500,9500,9500,0
20231122,163700,17290158890,9500,9500,9500,9500,0
20231122,163600,17290158890,9500,9500,9500,9500,0
20231122,163500,17290158890,9500,9500,9500,9500,0
20231122,163400,17290158890,9500,9500,9500,9500,0
20231122,163300,17290158890,9500,9500,9500,9500,0
20231122,163200,17290158890,9500,9500,9500,9500,0
20231122,163100,17290158890,9500,9500,9500,9500,0
20231122,163000,17290158890,9500,9500,9500,9500,0
20231122,162900,17290158890,9500,9500,9500,9500,0
20231122,162800,17290158890,9500,9500,9500,9500,0
20231122,162700,17290158890,9500,9500,9500,9500,0
20231122,162600,17290158890,9500,9500,9500,9500,0
20231122,162500,17290158890,9500,9500,9500,9500,0
20231122,162400,17290158890,9500,9500,9500,9500,0
20231122,162300,17290158890,9500,9500,9500,9500,0
20231122,162200,17290158890,9500,9500,9500,9500,0
20231122,162100,17290158890,9500,9500,9500,9500,0
20231122,162000,17290158890,9500,9500,9500,9500,0
20231122,161900,17290158890,9500,9500,9500,9500,0
20231122,161800,17290158890,9500,9500,9500,9500,30121
20231122,161700,17290158890,9500,9500,9500,9500,0
20231122,161600,17290158890,9500,9500,9500,9500,0
20231122,161500,17290158890,9500,9500,9500,9500,0
20231122,161400,17290158890,9500,9500,9500,9500,0
20231122,161300,17290158890,9500,9500,9500,9500,0
20231122,161200,17290158890,9500,9500,9500,9500,0
20231122,161100,17290158890,9500,9500,9500,9500,0
20231122,161000,17290158890,9500,9500,9500,9500,0
20231122,160900,17290158890,9500,9500,9500,9500,0
20231122,160800,17290158890,9500,9500,9500,9500,0
20231122,160700,17290158890,9500,9500,9500,9500,0
20231122,160600,17290158890,9500,9500,9500,9500,0
20231122,160500,17290158890,9500,9500,9500,9500,0
20231122,160400,17290158890,9500,9500,9500,9500,0
20231122,160300,17290158890,9500,9500,9500,9500,0
20231122,160200,17290158890,9500,9500,9500,9500,0
20231122,160100,17290158890,9500,9500,9500,9500,0
20231122,160000,17290158890,9500,9500,9500,9500,0
20231122,155900,17290158890,9500,9500,9500,9500,0
20231122,155800,17290158890,9500,9500,9500,9500,0
20231122,155700,17290158890,9500,9500,9500,9500,0
20231122,155600,17290158890,9500,9500,9500,9500,0
20231122,155500,17290158890,9500,9500,9500,9500,0
20231122,155400,17290158890,9500,9500,9500,9500,0
20231122,155300,17290158890,9500,9500,9500,9500,0
20231122,155200,17290158890,9500,9500,9500,9500,0
20231122,155100,17290158890,9500,9500,9500,9500,0
20231122,155000,17290158890,9500,9500,9500,9500,0
20231122,154900,17290158890,9500,9500,9500,9500,0
20231122,154800,17290158890,9500,9500,9500,9500,30121
20231122,154700,17290158890,9500,9500,9500,9500,0
20231122,154600,17290158890,9500,9500,9500,9500,0
20231122,154500,17290158890,9500,9500,9500,9500,0
20231122,154400,17290158890,9500,9500,9500,9500,0
20231122,154300,17290158890,9500,9500,9500,9500,0
20231122,154200,17290158890,9500,9500,9500,9500,0
20231122,154100,17290158890,9500,9500,9500,9500,0
20231122,154000,17290158890,9500,9500,9500,9500,0
20231122,153900,17290158890,9500,9500,9500,9500,0
20231122,153800,17290158890,9500,9500,9500,9500,0
20231122,153700,17290158890,9500,9500,9500,9500,0
20231122,153600,17290158890,9500,9500,9500,9500,0
20231122,153500,17290158890,9500,9500,9500,9500,0
20231122,153400,17290158890,9500,9500,9500,9500,0
20231122,153300,17290158890,9500,9500,9500,9500,0
20231122,153200,17290158890,9500,9500,9500,9500,0
20231122,153100,17290158890,9500,9500,9500,9500,0
20231122,153000,17290158890,9500,9500,9500,9500,30121
20231122,152900,17004009390,9490,9490,9490,9490,0
20231122,152800,17004009390,9490,9490,9490,9490,0
20231122,152700,17004009390,9490,9490,9490,9490,0
20231122,152600,17004009390,9490,9490,9490,9490,0
20231122,152500,17004009390,9490,9490,9490,9490,0
20231122,152400,17004009390,9490,9490,9490,9490,0
20231122,152300,17004009390,9490,9490,9490,9490,0
20231122,152200,17004009390,9490,9490,9490,9490,0
20231122,152100,17004009390,9490,9490,9490,9490,0
20231122,152000,17004009390,9490,9490,9490,9490,0
20231122,151900,17004009390,9490,9500,9510,9490,5892
20231122,151800,16948058990,9500,9500,9510,9490,4727
20231122,151700,16903118180,9510,9490,9510,9480,25125
20231122,151600,16664469530,9490,9500,9500,9480,1850
20231122,151500,16646907470,9500,9500,9500,9490,8508
20231122,151400,16566095750,9490,9480,9500,9470,7241
20231122,151300,16497399410,9480,9480,9480,9470,2039
20231122,151200,16478073060,9470,9470,9480,9460,3244
20231122,151100,16447329000,9460,9470,9480,9460,4028
20231122,151000,16409164230,9480,9470,9480,9470,2784
20231122,150900,16382776120,9480,9470,9480,9460,3731
20231122,150800,16347428510,9470,9470,9470,9460,1631
20231122,150700,16331987820,9470,9460,9470,9460,1810
20231122,150600,16314851140,9470,9480,9480,9460,1573
20231122,150500,16299957880,9480,9470,9480,9460,1860
20231122,150400,16282340950,9470,9470,9480,9460,2616
20231122,150300,16257564760,9480,9480,9480,9470,2767
20231122,150200,16231340370,9470,9470,9480,9460,2762
20231122,150100,16205183230,9470,9460,9470,9460,2548
20231122,150000,16181057510,9470,9460,9470,9460,3912
20231122,145900,16144042540,9460,9460,9470,9460,3916
20231122,145800,16106962270,9460,9470,9470,9460,2158
20231122,145700,16086537220,9460,9480,9480,9460,4641
20231122,145600,16042572830,9470,9480,9480,9470,1334
20231122,145500,16029930630,9480,9480,9480,9470,1780
20231122,145400,16013062130,9470,9480,9490,9470,3860
20231122,145300,15976453500,9480,9480,9490,9480,2060
20231122,145200,15956911020,9480,9480,9490,9480,3367
20231122,145100,15924984820,9490,9490,9490,9470,4572
20231122,145000,15881627710,9490,9470,9490,9470,2916
20231122,144900,15853984320,9480,9480,9480,9470,2858
20231122,144800,15826892100,9480,9490,9490,9470,2660
20231122,144700,15801671740,9480,9490,9490,9480,3831
20231122,144600,15765317330,9480,9470,9490,9470,4724
20231122,144500,15720535690,9470,9480,9480,9470,1869
20231122,144400,15702821010,9470,9480,9480,9470,1975
20231122,144300,15684100420,9470,9470,9480,9460,1682
20231122,144200,15668169480,9470,9470,9480,9470,4211
20231122,144100,15628265130,9470,9480,9480,9470,4193
20231122,144000,15588522070,9480,9470,9480,9450,8682
20231122,143900,15506296190,9460,9430,9470,9430,4867
20231122,143800,15460280090,9440,9440,9450,9430,6209
20231122,143700,15401644470,9450,9450,9460,9440,6808
20231122,143600,15337316830,9450,9460,9470,9440,18034
20231122,143500,15166859390,9460,9450,9460,9450,745
20231122,143400,15159813830,9460,9460,9460,9450,2079
20231122,143300,15140149500,9460,9460,9460,9450,3508
20231122,143200,15106970640,9460,9460,9470,9450,8760
20231122,143100,15024092980,9460,9460,9470,9460,2242
20231122,143000,15002879580,9460,9460,9470,9460,2010
20231122,142900,14983849020,9470,9460,9470,9450,3868
20231122,142800,14947255270,9460,9450,9460,9450,4028
20231122,142700,14909156320,9450,9460,9460,9450,4742
20231122,142600,14864303080,9460,9460,9460,9450,1997
20231122,142500,14845417530,9450,9450,9460,9440,4820
20231122,142400,14799869640,9440,9450,9460,9440,2358
20231122,142300,14777588450,9460,9450,9460,9440,3762
20231122,142200,14742031300,9450,9460,9460,9450,463
20231122,142100,14737654050,9460,9450,9460,9440,2772
20231122,142000,14711463330,9440,9440,9450,9440,2310
20231122,141900,14689638820,9440,9430,9450,9430,2047
20231122,141800,14670315580,9430,9430,9450,9420,3764
20231122,141700,14634808690,9430,9440,9450,9420,3721
20231122,141600,14599697610,9440,9460,9460,9430,14399
20231122,141500,14463659450,9450,9460,9460,9450,957
20231122,141400,14454611700,9460,9450,9460,9450,3423
20231122,141300,14422235230,9460,9450,9460,9450,6016
20231122,141200,14365358990,9460,9460,9470,9450,4596
20231122,141100,14321881300,9460,9450,9460,9440,1906
20231122,141000,14303867980,9440,9440,9450,9430,2175
20231122,140900,14283326650,9440,9440,9460,9430,4433
20231122,140800,14241468770,9440,9450,9460,9440,14015
20231122,140700,14109019260,9450,9460,9460,9450,1655
20231122,140600,14093366090,9460,9450,9460,9450,1498
20231122,140500,14079203900,9450,9440,9460,9440,2135
20231122,140400,14059034450,9440,9460,9460,9440,2614
20231122,140300,14034329330,9450,9460,9460,9450,595
20231122,140200,14028705230,9460,9440,9460,9440,2152
20231122,140100,14008372430,9440,9440,9460,9430,2198
20231122,140000,13987613540,9450,9430,9460,9430,2097
20231122,135900,13967818520,9440,9450,9460,9430,4561
20231122,135800,13924727470,9460,9450,9460,9450,1829
20231122,135700,13907427950,9460,9440,9460,9440,2331
20231122,135600,13885404250,9450,9430,9460,9430,2316
20231122,135500,13863526920,9430,9450,9460,9430,6180
20231122,135400,13805172330,9440,9430,9450,9430,1463
20231122,135300,13791361260,9440,9460,9460,9430,5886
20231122,135200,13735761330,9450,9450,9460,9440,2423
20231122,135100,13712865600,9460,9460,9470,9450,2953
20231122,135000,13684933900,9470,9480,9480,9460,2610
20231122,134900,13660210780,9470,9470,9480,9470,1897
20231122,134800,13642240030,9470,9460,9480,9460,6033
20231122,134700,13585107570,9450,9460,9470,9450,6012
20231122,134600,13528236810,9450,9450,9460,9450,2493
20231122,134500,13504660360,9460,9440,9460,9440,2254
20231122,134400,13483357340,9450,9440,9450,9440,2568
20231122,134300,13459103580,9440,9460,9460,9440,8187
20231122,134200,13381777970,9450,9450,9460,9450,2440
20231122,134100,13358718880,9450,9460,9460,9440,3726
20231122,134000,13323510150,9460,9460,9460,9450,535
20231122,133900,13318451020,9450,9450,9460,9450,758
20231122,133800,13311282310,9460,9460,9460,9450,1929
20231122,133700,13293045570,9460,9460,9460,9450,3146
20231122,133600,13263304180,9460,9460,9460,9450,3335
20231122,133500,13231756480,9450,9450,9460,9450,615
20231122,133400,13225940980,9450,9450,9460,9450,1552
20231122,133300,13211268210,9450,9460,9460,9450,1758
20231122,133200,13194651350,9460,9470,9480,9450,3970
20231122,133100,13157061050,9460,9450,9470,9440,13386
20231122,133000,13030412630,9460,9450,9460,9440,3774
20231122,132900,12994755140,9450,9450,9460,9440,3037
20231122,132800,12966057030,9440,9460,9460,9440,2259
20231122,132700,12944711090,9460,9450,9460,9440,5534
20231122,132600,12892422020,9460,9450,9460,9440,6992
20231122,132500,12826369530,9440,9440,9450,9440,5348
20231122,132400,12775845480,9440,9440,9450,9440,2802
20231122,132300,12749374010,9430,9420,9450,9420,12319
20231122,132200,12633159580,9410,9400,9420,9400,1802
20231122,132100,12616204740,9400,9390,9410,9390,2509
20231122,132000,12592631510,9380,9380,9380,9370,2575
20231122,131900,12568490040,9380,9370,9380,9370,3000
20231122,131800,12540354250,9370,9370,9370,9360,1541
20231122,131700,12525915890,9360,9370,9370,9360,2963
20231122,131600,12498174150,9370,9370,9380,9360,862
20231122,131500,12490101270,9370,9380,9390,9360,414
20231122,131400,12486222850,9390,9380,9390,9370,1948
20231122,131300,12467962610,9380,9380,9390,9370,309
20231122,131200,12465063970,9390,9370,9400,9350,7960
20231122,131100,12390418150,9370,9370,9370,9360,2591
20231122,131000,12366163930,9370,9370,9370,9360,638
20231122,130900,12360187070,9370,9370,9380,9360,597
20231122,130800,12354592860,9380,9360,9390,9360,2586
20231122,130700,12330348520,9360,9360,9370,9360,749
20231122,130600,12323331450,9370,9380,9380,9360,2999
20231122,130500,12295252020,9370,9370,9380,9370,1509
20231122,130400,12281102280,9370,9370,9380,9360,2360
20231122,130300,12258987220,9370,9380,9380,9370,1221
20231122,130200,12247542670,9380,9390,9390,9370,1988
20231122,130100,12228908630,9380,9380,9390,9380,964
20231122,130000,12219862780,9380,9390,9390,9380,552
20231122,125900,12214682240,9390,9380,9390,9380,965
20231122,125800,12205621500,9380,9390,9400,9380,807
20231122,125700,12198044330,9390,9390,9390,9380,923
20231122,125600,12189378470,9380,9380,9390,9380,328
20231122,125500,12186301340,9390,9380,9390,9380,888
20231122,125400,12177965010,9370,9380,9390,9370,850
20231122,125300,12169992530,9380,9390,9390,9380,341
20231122,125200,12166791340,9390,9380,9400,9380,3529
20231122,125100,12133651520,9380,9380,9390,9370,1167
20231122,125000,12122710290,9390,9380,9390,9380,1355
20231122,124900,12109994310,9390,9390,9390,9380,311
20231122,124800,12107075220,9390,9380,9390,9360,2313
20231122,124700,12085393060,9380,9370,9380,9360,1738
20231122,124600,12069106910,9370,9370,9380,9360,1425
20231122,124500,12055754570,9380,9380,9380,9370,2838
20231122,124400,12029159290,9380,9370,9380,9360,1631
20231122,124300,12013873650,9370,9380,9390,9360,2616
20231122,124200,11989359520,9380,9360,9390,9360,2762
20231122,124100,11963478710,9370,9370,9370,9360,1735
20231122,124000,11947237260,9370,9380,9390,9360,9967
20231122,123900,11853838690,9380,9390,9390,9380,1622
20231122,123800,11838612750,9390,9380,9390,9380,192
20231122,123700,11836810130,9380,9380,9390,9380,1171
20231122,123600,11825817940,9380,9400,9400,9380,3381
20231122,123500,11794069040,9400,9410,9410,9390,4998
20231122,123400,11747085990,9400,9410,9410,9400,2930
20231122,123300,11719538550,9410,9400,9410,9400,2482
20231122,123200,11696185660,9400,9410,9410,9400,611
20231122,123100,11690437030,9410,9400,9410,9400,2896
20231122,123000,11663203420,9400,9410,9420,9400,2009
20231122,122900,11644311620,9410,9410,9420,9400,2086
20231122,122800,11624681630,9410,9410,9410,9400,359
20231122,122700,11621304610,9410,9410,9410,9400,1206
20231122,122600,11609957460,9410,9410,9410,9400,1616
20231122,122500,11594752790,9410,9410,9410,9400,2664
20231122,122400,11569697880,9410,9410,9410,9400,708
20231122,122300,11563036300,9410,9410,9420,9410,2066
20231122,122200,11543588410,9420,9420,9420,9410,1347
20231122,122100,11530910700,9420,9420,9420,9410,1237
20231122,122000,11519259340,9420,9410,9420,9410,612
20231122,121900,11513497480,9410,9410,9420,9410,827
20231122,121800,11505713660,9410,9420,9420,9410,3568
20231122,121700,11472116560,9430,9430,9430,9420,1388
20231122,121600,11459039270,9430,9430,9430,9420,680
20231122,121500,11452629610,9420,9420,9430,9420,1743
20231122,121400,11436207950,9430,9430,9430,9420,536
20231122,121300,11431154700,9430,9430,9440,9420,4305
20231122,121200,11390556930,9440,9440,9440,9430,688
20231122,121100,11384063000,9440,9430,9450,9430,1672
20231122,121000,11368279030,9450,9430,9450,9430,2612
20231122,120900,11343621220,9440,9430,9440,9430,256
20231122,120800,11341205860,9440,9440,9440,9420,2816
20231122,120700,11314653580,9430,9430,9440,9420,2422
20231122,120600,11291814080,9420,9430,9430,9420,1420
20231122,120500,11278424260,9430,9430,9430,9420,659
20231122,120400,11272211810,9430,9420,9430,9410,996
20231122,120300,11262830000,9420,9400,9420,9400,1382
20231122,120200,11249823070,9410,9420,9420,9400,1645
20231122,120100,11234341040,9420,9410,9420,9410,1204
20231122,120000,11223005200,9410,9420,9420,9410,591
20231122,115900,11217442070,9420,9420,9430,9410,1161
20231122,115800,11206503890,9410,9410,9420,9410,2968
20231122,115700,11178574390,9410,9410,9420,9400,1505
20231122,115600,11164412180,9420,9430,9430,9410,2124
20231122,115500,11144402830,9430,9430,9430,9420,1206
20231122,115400,11133039260,9430,9430,9430,9420,1338
20231122,115300,11120424550,9430,9440,9440,9420,2212
20231122,115200,11099581690,9430,9440,9440,9420,1029
20231122,115100,11089875950,9440,9430,9440,9430,1381
20231122,115000,11076847360,9440,9440,9450,9430,1680
20231122,114900,11060987660,9440,9430,9440,9420,2001
20231122,114800,11042109720,9420,9440,9440,9420,5258
20231122,114700,10992520920,9440,9430,9450,9430,1903
20231122,114600,10974559580,9440,9430,9440,9430,2696
20231122,114500,10949110690,9440,9450,9450,9440,6111
20231122,114400,10891415770,9440,9420,9440,9410,11445
20231122,114300,10783459350,9420,9430,9430,9410,1839
20231122,114200,10766130010,9430,9420,9430,9420,2425
20231122,114100,10743264810,9420,9410,9430,9400,4499
20231122,114000,10700911470,9400,9420,9420,9400,1589
20231122,113900,10685957330,9420,9410,9420,9400,805
20231122,113800,10678377630,9410,9410,9420,9410,434
20231122,113700,10674292100,9410,9410,9410,9400,980
20231122,113600,10665071430,9410,9420,9420,9410,1552
20231122,113500,10650462190,9420,9410,9420,9400,1208
20231122,113400,10639094270,9410,9410,9420,9400,2098
20231122,113300,10619352140,9420,9400,9420,9400,3500
20231122,113200,10586417830,9410,9410,9410,9400,676
20231122,113100,10580058050,9410,9400,9410,9390,821
20231122,113000,10572338610,9400,9410,9410,9400,1551
20231122,112900,10557758690,9410,9410,9420,9400,1418
20231122,112800,10544416200,9410,9420,9420,9400,877
20231122,112700,10536163580,9420,9390,9420,9390,4038
20231122,112600,10498169750,9400,9400,9400,9390,1262
20231122,112500,10486314200,9400,9390,9400,9380,1109
20231122,112400,10475897620,9400,9390,9400,9380,795
20231122,112300,10468431920,9380,9410,9410,9380,5839
20231122,112200,10413591030,9410,9400,9420,9400,1134
20231122,112100,10402920760,9400,9430,9430,9400,10283
20231122,112000,10306102860,9430,9430,9430,9420,798
20231122,111900,10298580790,9430,9410,9430,9410,2377
20231122,111800,10276186470,9420,9420,9430,9410,1877
20231122,111700,10258490400,9430,9430,9440,9410,5989
20231122,111600,10202016260,9440,9430,9440,9420,4893
20231122,111500,10155852760,9430,9420,9430,9420,3659
20231122,111400,10121357370,9420,9430,9430,9420,2189
20231122,111300,10100729640,9430,9420,9430,9420,7590
20231122,111200,10029206670,9420,9420,9420,9400,4130
20231122,111100,9990335590,9420,9410,9420,9400,2085
20231122,111000,9970710070,9410,9380,9410,9380,10449
20231122,110900,9872527220,9390,9390,9390,9380,427
20231122,110800,9868519920,9390,9380,9390,9380,764
20231122,110700,9861347740,9380,9370,9380,9370,2556
20231122,110600,9837381030,9370,9380,9380,9370,3203
20231122,110500,9807342070,9370,9370,9380,9360,3899
20231122,110400,9770808740,9380,9370,9380,9360,1950
20231122,110300,9752536010,9370,9370,9380,9360,3861
20231122,110200,9716364200,9380,9380,9390,9370,1463
20231122,110100,9702643540,9370,9370,9380,9360,6163
20231122,110000,9644884270,9370,9380,9380,9370,4243
20231122,105900,9605126720,9380,9390,9390,9370,2215
20231122,105800,9584351090,9390,9370,9390,9360,1481
20231122,105700,9570462940,9370,9370,9380,9350,3907
20231122,105600,9533876950,9370,9340,9370,9340,1069
20231122,105500,9523878660,9350,9340,9360,9340,861
20231122,105400,9515828200,9350,9340,9350,9330,1582
20231122,105300,9501049110,9330,9340,9340,9330,309
20231122,105200,9498163930,9330,9340,9350,9330,875
20231122,105100,9489992380,9350,9320,9350,9320,3299
20231122,105000,9459172750,9310,9320,9320,9310,544
20231122,104900,9454107170,9320,9330,9330,9310,1502
20231122,104800,9440108640,9330,9320,9340,9320,562
20231122,104700,9434864790,9330,9310,9330,9300,2364
20231122,104600,9412847370,9310,9320,9350,9310,5800
20231122,104500,9358746920,9320,9340,9340,9320,2699
20231122,104400,9333569590,9330,9350,9350,9330,2660
20231122,104300,9308735750,9350,9380,9390,9340,3005
20231122,104200,9280621580,9380,9420,9420,9380,2158
20231122,104100,9260336100,9400,9410,9430,9400,5788
20231122,104000,9205867270,9410,9430,9430,9400,6806
20231122,103900,9141795890,9430,9430,9440,9420,9820
20231122,103800,9049153330,9430,9420,9440,9420,9061
20231122,103700,8963720060,9420,9400,9430,9390,12812
20231122,103600,8843192080,9390,9340,9390,9340,8142
20231122,103500,8766868660,9340,9350,9370,9340,2620
20231122,103400,8742355600,9350,9340,9350,9330,8209
20231122,103300,8665642100,9330,9330,9340,9320,1089
20231122,103200,8655482020,9320,9320,9330,9310,1309
20231122,103100,8643283010,9320,9320,9330,9320,1913
20231122,103000,8625445030,9320,9310,9330,9310,2534
20231122,102900,8601824390,9310,9290,9310,9290,2339
20231122,102800,8580064800,9300,9300,9310,9290,1524
20231122,102700,8565891740,9320,9320,9320,9290,1668
20231122,102600,8550373100,9320,9290,9320,9280,3601
20231122,102500,8516873120,9290,9300,9310,9270,2163
20231122,102400,8496789160,9300,9280,9310,9280,7905
20231122,102300,8423352740,9290,9260,9290,9260,9752
20231122,102200,8332929890,9260,9280,9280,9260,4596
20231122,102100,8290314770,9280,9280,9290,9270,4537
20231122,102000,8248229280,9280,9290,9300,9270,3475
20231122,101900,8215966900,9290,9290,9300,9280,1829
20231122,101800,8198976260,9280,9280,9300,9280,3924
20231122,101700,8162525010,9290,9280,9290,9270,3971
20231122,101600,8125681900,9280,9300,9310,9270,7273
20231122,101500,8058194750,9320,9300,9320,9300,2238
20231122,101400,8037377060,9310,9300,9310,9300,1427
20231122,101300,8024096310,9310,9300,9310,9300,771
20231122,101200,8016923970,9310,9280,9320,9280,872
20231122,101100,8008811120,9280,9320,9320,9270,8925
20231122,101000,7925926050,9300,9290,9320,9290,1151
20231122,100900,7915213300,9310,9300,9320,9290,2416
20231122,100800,7892743080,9300,9300,9310,9290,1498
20231122,100700,7878820470,9300,9300,9300,9290,3943
20231122,100600,7842165960,9310,9320,9320,9300,2728
20231122,100500,7816786450,9320,9310,9320,9300,690
20231122,100400,7810362700,9310,9310,9320,9300,1027
20231122,100300,7800801780,9310,9340,9340,9310,7321
20231122,100200,7732534580,9340,9330,9340,9330,2096
20231122,100100,7712966930,9340,9310,9340,9310,2684
20231122,100000,7687949730,9320,9310,9320,9310,1631
20231122,095900,7672759370,9320,9330,9330,9320,4751
20231122,095800,7628466680,9330,9340,9350,9320,4244
20231122,095700,7588866540,9340,9350,9360,9340,3227
20231122,095600,7558703310,9350,9350,9350,9340,1750
20231122,095500,7542341310,9350,9320,9350,9320,1616
20231122,095400,7527259080,9330,9320,9340,9320,1785
20231122,095300,7510608870,9320,9300,9320,9300,3043
20231122,095200,7482276340,9300,9330,9330,9300,2570
20231122,095100,7458348530,9320,9340,9340,9320,3745
20231122,095000,7423409060,9340,9340,9350,9330,3861
20231122,094900,7387319190,9340,9350,9350,9330,2103
20231122,094800,7367683850,9350,9390,9390,9330,3878
20231122,094700,7331407870,9360,9380,9400,9350,15822
20231122,094600,7182888930,9380,9320,9380,9300,7483
20231122,094500,7112930880,9320,9260,9320,9250,8117
20231122,094400,7037531500,9240,9240,9250,9230,8838
20231122,094300,6955836890,9250,9240,9260,9240,7410
20231122,094200,6887335820,9250,9270,9270,9250,4690
20231122,094100,6843935570,9280,9280,9280,9270,1362
20231122,094000,6831303780,9280,9290,9290,9270,1288
20231122,093900,6819345560,9290,9270,9320,9270,7676
20231122,093800,6747955170,9270,9250,9270,9240,7736
20231122,093700,6676401330,9250,9240,9250,9230,3569
20231122,093600,6643413920,9240,9200,9250,9200,16478
20231122,093500,6491632700,9200,9220,9230,9200,14074
20231122,093400,6361975320,9230,9280,9280,9220,30080
20231122,093300,6083866210,9270,9270,9290,9260,8754
20231122,093200,6002715110,9270,9290,9310,9270,12807
20231122,093100,5883781260,9290,9280,9300,9270,2285
20231122,093000,5862573430,9290,9260,9290,9260,5787
20231122,092900,5808922100,9260,9260,9270,9250,8599
20231122,092800,5729250580,9270,9320,9320,9250,21762
20231122,092700,5527367860,9320,9300,9320,9300,3622
20231122,092600,5493670030,9300,9300,9320,9300,5873
20231122,092500,5439021880,9310,9370,9380,9300,15039
20231122,092400,5298805940,9380,9370,9410,9370,16016
20231122,092300,5148466480,9370,9340,9390,9340,10022
20231122,092200,5054591390,9340,9320,9340,9270,19701
20231122,092100,4871259040,9320,9250,9320,9250,14723
20231122,092000,4734725470,9250,9310,9310,9250,32489
20231122,091900,4433488940,9300,9320,9340,9280,25823
20231122,091800,4193176450,9330,9360,9370,9330,14874
20231122,091700,4054174300,9370,9350,9370,9350,1231
20231122,091600,4042655690,9360,9350,9360,9340,4729
20231122,091500,3998452700,9350,9370,9370,9340,15794
20231122,091400,3850769470,9370,9350,9380,9340,3565
20231122,091300,3817415920,9350,9390,9410,9340,15305
20231122,091200,3673787130,9380,9340,9390,9320,6585
20231122,091100,3612150490,9320,9410,9420,9300,56364
20231122,091000,3084507400,9420,9430,9430,9380,19878
20231122,090900,2897520500,9420,9450,9460,9420,24092
20231122,090800,2670116460,9450,9360,9510,9360,68680
20231122,090700,2021843600,9350,9330,9360,9320,10788
20231122,090600,1921036870,9330,9320,9340,9300,10869
20231122,090500,1819735060,9340,9320,9350,9310,11585
20231122,090400,1711581060,9330,9350,9390,9280,39691
20231122,090300,1340383370,9360,9270,9360,9250,22546
20231122,090200,1130440590,9270,9260,9280,9230,21830
20231122,090100,928418190,9260,9310,9310,9240,41993
20231122,090000,539263680,9320,9320,9340,9280,57877