KissMeData/363280/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,205300,189744120,5670,5670,5670,5670,2646
20231122,205200,189744120,5670,5670,5670,5670,0
20231122,205100,189744120,5670,5670,5670,5670,0
20231122,205000,189744120,5670,5670,5670,5670,0
20231122,204900,189744120,5670,5670,5670,5670,0
20231122,204800,189744120,5670,5670,5670,5670,0
20231122,204700,189744120,5670,5670,5670,5670,0
20231122,204600,189744120,5670,5670,5670,5670,0
20231122,204500,189744120,5670,5670,5670,5670,0
20231122,204400,189744120,5670,5670,5670,5670,0
20231122,204300,189744120,5670,5670,5670,5670,0
20231122,204200,189744120,5670,5670,5670,5670,0
20231122,204100,189744120,5670,5670,5670,5670,0
20231122,204000,189744120,5670,5670,5670,5670,0
20231122,203900,189744120,5670,5670,5670,5670,0
20231122,203800,189744120,5670,5670,5670,5670,0
20231122,203700,189744120,5670,5670,5670,5670,0
20231122,203600,189744120,5670,5670,5670,5670,0
20231122,203500,189744120,5670,5670,5670,5670,0
20231122,203400,189744120,5670,5670,5670,5670,0
20231122,203300,189744120,5670,5670,5670,5670,0
20231122,203200,189744120,5670,5670,5670,5670,0
20231122,203100,189744120,5670,5670,5670,5670,0
20231122,203000,189744120,5670,5670,5670,5670,0
20231122,202900,189744120,5670,5670,5670,5670,0
20231122,202800,189744120,5670,5670,5670,5670,0
20231122,202700,189744120,5670,5670,5670,5670,0
20231122,202600,189744120,5670,5670,5670,5670,0
20231122,202500,189744120,5670,5670,5670,5670,0
20231122,202400,189744120,5670,5670,5670,5670,0
20231122,202300,189744120,5670,5670,5670,5670,2646
20231122,202200,189744120,5670,5670,5670,5670,0
20231122,202100,189744120,5670,5670,5670,5670,0
20231122,202000,189744120,5670,5670,5670,5670,0
20231122,201900,189744120,5670,5670,5670,5670,0
20231122,201800,189744120,5670,5670,5670,5670,0
20231122,201700,189744120,5670,5670,5670,5670,0
20231122,201600,189744120,5670,5670,5670,5670,0
20231122,201500,189744120,5670,5670,5670,5670,0
20231122,201400,189744120,5670,5670,5670,5670,0
20231122,201300,189744120,5670,5670,5670,5670,0
20231122,201200,189744120,5670,5670,5670,5670,0
20231122,201100,189744120,5670,5670,5670,5670,0
20231122,201000,189744120,5670,5670,5670,5670,0
20231122,200900,189744120,5670,5670,5670,5670,0
20231122,200800,189744120,5670,5670,5670,5670,0
20231122,200700,189744120,5670,5670,5670,5670,0
20231122,200600,189744120,5670,5670,5670,5670,0
20231122,200500,189744120,5670,5670,5670,5670,0
20231122,200400,189744120,5670,5670,5670,5670,0
20231122,200300,189744120,5670,5670,5670,5670,0
20231122,200200,189744120,5670,5670,5670,5670,0
20231122,200100,189744120,5670,5670,5670,5670,0
20231122,200000,189744120,5670,5670,5670,5670,0
20231122,195900,189744120,5670,5670,5670,5670,0
20231122,195800,189744120,5670,5670,5670,5670,0
20231122,195700,189744120,5670,5670,5670,5670,0
20231122,195600,189744120,5670,5670,5670,5670,0
20231122,195500,189744120,5670,5670,5670,5670,0
20231122,195400,189744120,5670,5670,5670,5670,0
20231122,195300,189744120,5670,5670,5670,5670,2646
20231122,195200,189744120,5670,5670,5670,5670,0
20231122,195100,189744120,5670,5670,5670,5670,0
20231122,195000,189744120,5670,5670,5670,5670,0
20231122,194900,189744120,5670,5670,5670,5670,0
20231122,194800,189744120,5670,5670,5670,5670,0
20231122,194700,189744120,5670,5670,5670,5670,0
20231122,194600,189744120,5670,5670,5670,5670,0
20231122,194500,189744120,5670,5670,5670,5670,0
20231122,194400,189744120,5670,5670,5670,5670,0
20231122,194300,189744120,5670,5670,5670,5670,0
20231122,194200,189744120,5670,5670,5670,5670,0
20231122,194100,189744120,5670,5670,5670,5670,0
20231122,194000,189744120,5670,5670,5670,5670,0
20231122,193900,189744120,5670,5670,5670,5670,0
20231122,193800,189744120,5670,5670,5670,5670,0
20231122,193700,189744120,5670,5670,5670,5670,0
20231122,193600,189744120,5670,5670,5670,5670,0
20231122,193500,189744120,5670,5670,5670,5670,0
20231122,193400,189744120,5670,5670,5670,5670,0
20231122,193300,189744120,5670,5670,5670,5670,0
20231122,193200,189744120,5670,5670,5670,5670,0
20231122,193100,189744120,5670,5670,5670,5670,0
20231122,193000,189744120,5670,5670,5670,5670,0
20231122,192900,189744120,5670,5670,5670,5670,0
20231122,192800,189744120,5670,5670,5670,5670,0
20231122,192700,189744120,5670,5670,5670,5670,0
20231122,192600,189744120,5670,5670,5670,5670,0
20231122,192500,189744120,5670,5670,5670,5670,0
20231122,192400,189744120,5670,5670,5670,5670,0
20231122,192300,189744120,5670,5670,5670,5670,2646
20231122,192200,189744120,5670,5670,5670,5670,0
20231122,192100,189744120,5670,5670,5670,5670,0
20231122,192000,189744120,5670,5670,5670,5670,0
20231122,191900,189744120,5670,5670,5670,5670,0
20231122,191800,189744120,5670,5670,5670,5670,0
20231122,191700,189744120,5670,5670,5670,5670,0
20231122,191600,189744120,5670,5670,5670,5670,0
20231122,191500,189744120,5670,5670,5670,5670,0
20231122,191400,189744120,5670,5670,5670,5670,0
20231122,191300,189744120,5670,5670,5670,5670,0
20231122,191200,189744120,5670,5670,5670,5670,0
20231122,191100,189744120,5670,5670,5670,5670,0
20231122,191000,189744120,5670,5670,5670,5670,0
20231122,190900,189744120,5670,5670,5670,5670,0
20231122,190800,189744120,5670,5670,5670,5670,0
20231122,190700,189744120,5670,5670,5670,5670,0
20231122,190600,189744120,5670,5670,5670,5670,0
20231122,190500,189744120,5670,5670,5670,5670,0
20231122,190400,189744120,5670,5670,5670,5670,0
20231122,190300,189744120,5670,5670,5670,5670,0
20231122,190200,189744120,5670,5670,5670,5670,0
20231122,190100,189744120,5670,5670,5670,5670,0
20231122,190000,189744120,5670,5670,5670,5670,0
20231122,185900,189744120,5670,5670,5670,5670,0
20231122,185800,189744120,5670,5670,5670,5670,0
20231122,185700,189744120,5670,5670,5670,5670,0
20231122,185600,189744120,5670,5670,5670,5670,0
20231122,185500,189744120,5670,5670,5670,5670,0
20231122,185400,189744120,5670,5670,5670,5670,0
20231122,185300,189744120,5670,5670,5670,5670,2646
20231122,185200,189744120,5670,5670,5670,5670,0
20231122,185100,189744120,5670,5670,5670,5670,0
20231122,185000,189744120,5670,5670,5670,5670,0
20231122,184900,189744120,5670,5670,5670,5670,0
20231122,184800,189744120,5670,5670,5670,5670,0
20231122,184700,189744120,5670,5670,5670,5670,0
20231122,184600,189744120,5670,5670,5670,5670,0
20231122,184500,189744120,5670,5670,5670,5670,0
20231122,184400,189744120,5670,5670,5670,5670,0
20231122,184300,189744120,5670,5670,5670,5670,0
20231122,184200,189744120,5670,5670,5670,5670,0
20231122,184100,189744120,5670,5670,5670,5670,0
20231122,184000,189744120,5670,5670,5670,5670,0
20231122,183900,189744120,5670,5670,5670,5670,0
20231122,183800,189744120,5670,5670,5670,5670,0
20231122,183700,189744120,5670,5670,5670,5670,0
20231122,183600,189744120,5670,5670,5670,5670,0
20231122,183500,189744120,5670,5670,5670,5670,0
20231122,183400,189744120,5670,5670,5670,5670,0
20231122,183300,189744120,5670,5670,5670,5670,0
20231122,183200,189744120,5670,5670,5670,5670,0
20231122,183100,189744120,5670,5670,5670,5670,0
20231122,183000,189744120,5670,5670,5670,5670,0
20231122,182900,189744120,5670,5670,5670,5670,0
20231122,182800,189744120,5670,5670,5670,5670,0
20231122,182700,189744120,5670,5670,5670,5670,0
20231122,182600,189744120,5670,5670,5670,5670,0
20231122,182500,189744120,5670,5670,5670,5670,0
20231122,182400,189744120,5670,5670,5670,5670,0
20231122,182300,189744120,5670,5670,5670,5670,2646
20231122,182200,189744120,5670,5670,5670,5670,0
20231122,182100,189744120,5670,5670,5670,5670,0
20231122,182000,189744120,5670,5670,5670,5670,0
20231122,181900,189744120,5670,5670,5670,5670,0
20231122,181800,189744120,5670,5670,5670,5670,0
20231122,181700,189744120,5670,5670,5670,5670,0
20231122,181600,189744120,5670,5670,5670,5670,0
20231122,181500,189744120,5670,5670,5670,5670,0
20231122,181400,189744120,5670,5670,5670,5670,0
20231122,181300,189744120,5670,5670,5670,5670,0
20231122,181200,189744120,5670,5670,5670,5670,0
20231122,181100,189744120,5670,5670,5670,5670,0
20231122,181000,189744120,5670,5670,5670,5670,0
20231122,180900,189744120,5670,5670,5670,5670,0
20231122,180800,189744120,5670,5670,5670,5670,0
20231122,180700,189744120,5670,5670,5670,5670,0
20231122,180600,189744120,5670,5670,5670,5670,0
20231122,180500,189744120,5670,5670,5670,5670,0
20231122,180400,189744120,5670,5670,5670,5670,0
20231122,180300,189744120,5670,5670,5670,5670,0
20231122,180200,189744120,5670,5670,5670,5670,0
20231122,180100,189744120,5670,5670,5670,5670,0
20231122,180000,189744120,5670,5670,5670,5670,0
20231122,175900,189744120,5670,5670,5670,5670,0
20231122,175800,189744120,5670,5670,5670,5670,0
20231122,175700,189744120,5670,5670,5670,5670,0
20231122,175600,189744120,5670,5670,5670,5670,0
20231122,175500,189744120,5670,5670,5670,5670,0
20231122,175400,189744120,5670,5670,5670,5670,0
20231122,175300,189744120,5670,5670,5670,5670,2646
20231122,175200,189744120,5670,5670,5670,5670,0
20231122,175100,189744120,5670,5670,5670,5670,0
20231122,175000,189744120,5670,5670,5670,5670,0
20231122,174900,189744120,5670,5670,5670,5670,0
20231122,174800,189744120,5670,5670,5670,5670,0
20231122,174700,189744120,5670,5670,5670,5670,0
20231122,174600,189744120,5670,5670,5670,5670,0
20231122,174500,189744120,5670,5670,5670,5670,0
20231122,174400,189744120,5670,5670,5670,5670,0
20231122,174300,189744120,5670,5670,5670,5670,0
20231122,174200,189744120,5670,5670,5670,5670,0
20231122,174100,189744120,5670,5670,5670,5670,0
20231122,174000,189744120,5670,5670,5670,5670,0
20231122,173900,189744120,5670,5670,5670,5670,0
20231122,173800,189744120,5670,5670,5670,5670,0
20231122,173700,189744120,5670,5670,5670,5670,0
20231122,173600,189744120,5670,5670,5670,5670,0
20231122,173500,189744120,5670,5670,5670,5670,0
20231122,173400,189744120,5670,5670,5670,5670,0
20231122,173300,189744120,5670,5670,5670,5670,0
20231122,173200,189744120,5670,5670,5670,5670,0
20231122,173100,189744120,5670,5670,5670,5670,0
20231122,173000,189744120,5670,5670,5670,5670,0
20231122,172900,189744120,5670,5670,5670,5670,0
20231122,172800,189744120,5670,5670,5670,5670,0
20231122,172700,189744120,5670,5670,5670,5670,0
20231122,172600,189744120,5670,5670,5670,5670,0
20231122,172500,189744120,5670,5670,5670,5670,0
20231122,172400,189744120,5670,5670,5670,5670,0
20231122,172300,189744120,5670,5670,5670,5670,2646
20231122,172200,189744120,5670,5670,5670,5670,0
20231122,172100,189744120,5670,5670,5670,5670,0
20231122,172000,189744120,5670,5670,5670,5670,0
20231122,171900,189744120,5670,5670,5670,5670,0
20231122,171800,189744120,5670,5670,5670,5670,0
20231122,171700,189744120,5670,5670,5670,5670,0
20231122,171600,189744120,5670,5670,5670,5670,0
20231122,171500,189744120,5670,5670,5670,5670,0
20231122,171400,189744120,5670,5670,5670,5670,0
20231122,171300,189744120,5670,5670,5670,5670,0
20231122,171200,189744120,5670,5670,5670,5670,0
20231122,171100,189744120,5670,5670,5670,5670,0
20231122,171000,189744120,5670,5670,5670,5670,0
20231122,170900,189744120,5670,5670,5670,5670,0
20231122,170800,189744120,5670,5670,5670,5670,0
20231122,170700,189744120,5670,5670,5670,5670,0
20231122,170600,189744120,5670,5670,5670,5670,0
20231122,170500,189744120,5670,5670,5670,5670,0
20231122,170400,189744120,5670,5670,5670,5670,0
20231122,170300,189744120,5670,5670,5670,5670,0
20231122,170200,189744120,5670,5670,5670,5670,0
20231122,170100,189744120,5670,5670,5670,5670,0
20231122,170000,189744120,5670,5670,5670,5670,0
20231122,165900,189744120,5670,5670,5670,5670,0
20231122,165800,189744120,5670,5670,5670,5670,0
20231122,165700,189744120,5670,5670,5670,5670,0
20231122,165600,189744120,5670,5670,5670,5670,0
20231122,165500,189744120,5670,5670,5670,5670,0
20231122,165400,189744120,5670,5670,5670,5670,0
20231122,165300,189744120,5670,5670,5670,5670,2646
20231122,165200,189744120,5670,5670,5670,5670,0
20231122,165100,189744120,5670,5670,5670,5670,0
20231122,165000,189744120,5670,5670,5670,5670,0
20231122,164900,189744120,5670,5670,5670,5670,0
20231122,164800,189744120,5670,5670,5670,5670,0
20231122,164700,189744120,5670,5670,5670,5670,0
20231122,164600,189744120,5670,5670,5670,5670,0
20231122,164500,189744120,5670,5670,5670,5670,0
20231122,164400,189744120,5670,5670,5670,5670,0
20231122,164300,189744120,5670,5670,5670,5670,0
20231122,164200,189744120,5670,5670,5670,5670,0
20231122,164100,189744120,5670,5670,5670,5670,0
20231122,164000,189744120,5670,5670,5670,5670,0
20231122,163900,189744120,5670,5670,5670,5670,0
20231122,163800,189744120,5670,5670,5670,5670,0
20231122,163700,189744120,5670,5670,5670,5670,0
20231122,163600,189744120,5670,5670,5670,5670,0
20231122,163500,189744120,5670,5670,5670,5670,0
20231122,163400,189744120,5670,5670,5670,5670,0
20231122,163300,189744120,5670,5670,5670,5670,0
20231122,163200,189744120,5670,5670,5670,5670,0
20231122,163100,189744120,5670,5670,5670,5670,0
20231122,163000,189744120,5670,5670,5670,5670,0
20231122,162900,189744120,5670,5670,5670,5670,0
20231122,162800,189744120,5670,5670,5670,5670,0
20231122,162700,189744120,5670,5670,5670,5670,0
20231122,162600,189744120,5670,5670,5670,5670,0
20231122,162500,189744120,5670,5670,5670,5670,0
20231122,162400,189744120,5670,5670,5670,5670,0
20231122,162300,189744120,5670,5670,5670,5670,2646
20231122,162200,189744120,5670,5670,5670,5670,0
20231122,162100,189744120,5670,5670,5670,5670,0
20231122,162000,189744120,5670,5670,5670,5670,0
20231122,161900,189744120,5670,5670,5670,5670,0
20231122,161800,189744120,5670,5670,5670,5670,0
20231122,161700,189744120,5670,5670,5670,5670,0
20231122,161600,189744120,5670,5670,5670,5670,0
20231122,161500,189744120,5670,5670,5670,5670,0
20231122,161400,189744120,5670,5670,5670,5670,0
20231122,161300,189744120,5670,5670,5670,5670,0
20231122,161200,189744120,5670,5670,5670,5670,0
20231122,161100,189744120,5670,5670,5670,5670,0
20231122,161000,189744120,5670,5670,5670,5670,0
20231122,160900,189744120,5670,5670,5670,5670,0
20231122,160800,189744120,5670,5670,5670,5670,0
20231122,160700,189744120,5670,5670,5670,5670,0
20231122,160600,189744120,5670,5670,5670,5670,0
20231122,160500,189744120,5670,5670,5670,5670,0
20231122,160400,189744120,5670,5670,5670,5670,0
20231122,160300,189744120,5670,5670,5670,5670,0
20231122,160200,189744120,5670,5670,5670,5670,0
20231122,160100,189744120,5670,5670,5670,5670,0
20231122,160000,189744120,5670,5670,5670,5670,0
20231122,155900,189744120,5670,5670,5670,5670,0
20231122,155800,189744120,5670,5670,5670,5670,0
20231122,155700,189744120,5670,5670,5670,5670,0
20231122,155600,189744120,5670,5670,5670,5670,0
20231122,155500,189744120,5670,5670,5670,5670,0
20231122,155400,189744120,5670,5670,5670,5670,0
20231122,155300,189744120,5670,5670,5670,5670,2646
20231122,155200,189744120,5670,5670,5670,5670,0
20231122,155100,189744120,5670,5670,5670,5670,0
20231122,155000,189744120,5670,5670,5670,5670,0
20231122,154900,189744120,5670,5670,5670,5670,0
20231122,154800,189744120,5670,5670,5670,5670,0
20231122,154700,189744120,5670,5670,5670,5670,0
20231122,154600,189744120,5670,5670,5670,5670,0
20231122,154500,189744120,5670,5670,5670,5670,0
20231122,154400,189744120,5670,5670,5670,5670,0
20231122,154300,189744120,5670,5670,5670,5670,0
20231122,154200,189744120,5670,5670,5670,5670,0
20231122,154100,189744120,5670,5670,5670,5670,0
20231122,154000,189744120,5670,5670,5670,5670,0
20231122,153900,189744120,5670,5670,5670,5670,0
20231122,153800,189744120,5670,5670,5670,5670,0
20231122,153700,189744120,5670,5670,5670,5670,0
20231122,153600,189744120,5670,5670,5670,5670,0
20231122,153500,189744120,5670,5670,5670,5670,0
20231122,153400,189744120,5670,5670,5670,5670,0
20231122,153300,189744120,5670,5670,5670,5670,0
20231122,153200,189744120,5670,5670,5670,5670,0
20231122,153100,189744120,5670,5670,5670,5670,0
20231122,153000,189744120,5670,5670,5670,5670,2646
20231122,152900,174741300,5640,5640,5640,5640,0
20231122,152800,174741300,5640,5640,5640,5640,0
20231122,152700,174741300,5640,5640,5640,5640,0
20231122,152600,174741300,5640,5640,5640,5640,0
20231122,152500,174741300,5640,5640,5640,5640,0
20231122,152400,174741300,5640,5640,5640,5640,0
20231122,152300,174741300,5640,5640,5640,5640,0
20231122,152200,174741300,5640,5640,5640,5640,0
20231122,152100,174741300,5640,5640,5640,5640,0
20231122,152000,174741300,5640,5640,5640,5640,0
20231122,151900,174741300,5640,5650,5660,5640,690
20231122,151800,170842210,5650,5650,5650,5640,417
20231122,151700,168486180,5640,5640,5650,5640,25
20231122,151600,168344950,5650,5640,5650,5640,41
20231122,151500,168113610,5640,5660,5660,5640,1234
20231122,151400,161142900,5650,5650,5650,5650,0
20231122,151300,161142900,5650,5660,5660,5650,2
20231122,151200,161131590,5650,5650,5650,5650,1
20231122,151100,161125940,5650,5650,5650,5650,0
20231122,151000,161125940,5650,5650,5650,5650,1
20231122,150900,161120290,5650,5650,5650,5650,4
20231122,150800,161097690,5650,5650,5650,5650,23
20231122,150700,160967740,5640,5650,5650,5640,7
20231122,150600,160928200,5650,5640,5650,5640,25
20231122,150500,160786960,5650,5650,5650,5650,30
20231122,150400,160617460,5640,5640,5640,5640,1
20231122,150300,160611820,5640,5640,5650,5640,14
20231122,150200,160532740,5640,5640,5640,5640,0
20231122,150100,160532740,5640,5660,5660,5640,206
20231122,150000,159366800,5640,5640,5640,5640,2
20231122,145900,159355520,5640,5640,5640,5640,0
20231122,145800,159355520,5640,5640,5640,5640,1
20231122,145700,159349880,5650,5650,5650,5650,0
20231122,145600,159349880,5650,5650,5650,5650,0
20231122,145500,159349880,5650,5650,5650,5650,0
20231122,145400,159349880,5650,5650,5650,5650,0
20231122,145300,159349880,5650,5650,5650,5650,0
20231122,145200,159349880,5650,5650,5650,5650,2
20231122,145100,159338580,5640,5640,5640,5640,0
20231122,145000,159338580,5640,5640,5640,5640,0
20231122,144900,159338580,5640,5640,5640,5640,0
20231122,144800,159338580,5640,5640,5640,5640,11
20231122,144700,159276540,5650,5650,5650,5650,0
20231122,144600,159276540,5650,5650,5650,5650,1
20231122,144500,159270890,5660,5660,5660,5660,0
20231122,144400,159270890,5660,5650,5660,5650,50
20231122,144300,158988330,5650,5650,5650,5650,0
20231122,144200,158988330,5650,5650,5650,5650,0
20231122,144100,158988330,5650,5650,5650,5650,0
20231122,144000,158988330,5650,5650,5650,5650,1
20231122,143900,158982680,5640,5640,5640,5640,0
20231122,143800,158982680,5640,5640,5640,5640,0
20231122,143700,158982680,5640,5640,5640,5640,1
20231122,143600,158977040,5650,5640,5650,5640,3
20231122,143500,158960110,5640,5650,5650,5640,25
20231122,143400,158819070,5650,5650,5650,5650,820
20231122,143300,154186070,5660,5660,5660,5660,11
20231122,143200,154123810,5660,5660,5660,5660,0
20231122,143100,154123810,5660,5660,5660,5660,18
20231122,143000,154021930,5660,5670,5670,5660,31
20231122,142900,153846420,5660,5660,5670,5660,109
20231122,142800,153229470,5660,5660,5660,5660,1
20231122,142700,153223810,5660,5660,5660,5660,44
20231122,142600,152974770,5660,5660,5660,5660,41
20231122,142500,152742710,5660,5660,5660,5660,0
20231122,142400,152742710,5660,5660,5660,5660,0
20231122,142300,152742710,5660,5660,5660,5660,0
20231122,142200,152742710,5660,5660,5660,5660,0
20231122,142100,152742710,5660,5660,5660,5660,6
20231122,142000,152708750,5670,5670,5670,5670,1
20231122,141900,152703080,5670,5670,5670,5670,0
20231122,141800,152703080,5670,5670,5670,5670,0
20231122,141700,152703080,5670,5670,5670,5670,2
20231122,141600,152691740,5660,5660,5660,5660,0
20231122,141500,152691740,5660,5660,5660,5660,0
20231122,141400,152691740,5660,5660,5660,5660,9
20231122,141300,152640800,5660,5660,5670,5660,3
20231122,141200,152623810,5660,5660,5660,5660,9
20231122,141100,152572870,5670,5670,5670,5660,347
20231122,141000,150605520,5660,5660,5660,5660,19
20231122,140900,150497980,5660,5660,5660,5660,4
20231122,140800,150475340,5660,5650,5660,5650,180
20231122,140700,149456630,5660,5660,5660,5660,335
20231122,140600,147560530,5650,5650,5650,5650,0
20231122,140500,147560530,5650,5650,5650,5650,15
20231122,140400,147475780,5650,5650,5650,5650,56
20231122,140300,147159380,5660,5660,5660,5660,6
20231122,140200,147125420,5650,5650,5680,5640,1718
20231122,140100,137394130,5640,5640,5640,5640,0
20231122,140000,137394130,5640,5640,5640,5640,0
20231122,135900,137394130,5640,5640,5640,5640,5
20231122,135800,137365930,5650,5650,5650,5650,200
20231122,135700,136235930,5640,5640,5640,5640,0
20231122,135600,136235930,5640,5640,5640,5640,0
20231122,135500,136235930,5640,5640,5640,5640,0
20231122,135400,136235930,5640,5640,5640,5630,868
20231122,135300,131340570,5630,5630,5630,5630,0
20231122,135200,131340570,5630,5630,5630,5630,0
20231122,135100,131340570,5630,5630,5630,5630,0
20231122,135000,131340570,5630,5630,5630,5630,0
20231122,134900,131340570,5630,5630,5630,5630,0
20231122,134800,131340570,5630,5630,5630,5630,0
20231122,134700,131340570,5630,5630,5630,5630,0
20231122,134600,131340570,5630,5630,5630,5630,0
20231122,134500,131340570,5630,5630,5630,5630,0
20231122,134400,131340570,5630,5630,5630,5630,6
20231122,134300,131306790,5640,5640,5640,5640,1
20231122,134200,131301150,5640,5640,5640,5640,1
20231122,134100,131295510,5630,5630,5630,5630,0
20231122,134000,131295510,5630,5630,5630,5630,5
20231122,133900,131267360,5630,5640,5640,5630,199
20231122,133800,130146940,5630,5620,5630,5620,799
20231122,133700,125648660,5620,5620,5620,5620,27
20231122,133600,125496920,5620,5610,5620,5610,125
20231122,133500,124794450,5610,5610,5610,5610,24
20231122,133400,124659810,5620,5610,5620,5610,408
20231122,133300,122366930,5610,5610,5610,5610,15
20231122,133200,122282780,5610,5610,5610,5610,9
20231122,133100,122232290,5610,5610,5610,5610,8
20231122,133000,122187410,5610,5610,5610,5610,35
20231122,132900,121991060,5610,5610,5610,5610,9
20231122,132800,121940570,5610,5610,5610,5610,9
20231122,132700,121890080,5610,5610,5610,5610,12
20231122,132600,121822760,5610,5610,5610,5610,14
20231122,132500,121744220,5620,5610,5620,5610,11
20231122,132400,121682450,5610,5610,5620,5610,64
20231122,132300,121322900,5610,5610,5610,5610,8
20231122,132200,121278020,5610,5620,5620,5610,68
20231122,132100,120896020,5610,5610,5610,5610,13
20231122,132000,120823090,5610,5620,5620,5610,370
20231122,131900,118743830,5620,5620,5620,5620,14
20231122,131800,118665150,5620,5620,5620,5620,8
20231122,131700,118620190,5620,5620,5620,5620,121
20231122,131600,117940170,5620,5620,5620,5620,12
20231122,131500,117872730,5620,5620,5620,5620,13
20231122,131400,117799670,5620,5620,5620,5620,4
20231122,131300,117777190,5620,5620,5620,5620,14
20231122,131200,117698510,5620,5620,5620,5620,9
20231122,131100,117647930,5620,5630,5630,5620,38
20231122,131000,117434360,5620,5620,5630,5620,57
20231122,130900,117113520,5620,5620,5620,5620,30
20231122,130800,116944920,5630,5620,5630,5610,782
20231122,130700,112550180,5610,5610,5620,5610,97
20231122,130600,112005160,5610,5610,5610,5610,12
20231122,130500,111937840,5610,5610,5610,5610,7
20231122,130400,111898570,5610,5610,5610,5610,14
20231122,130300,111820030,5610,5610,5610,5610,4
20231122,130200,111797590,5610,5610,5610,5610,14
20231122,130100,111719050,5610,5610,5610,5610,8
20231122,130000,111674170,5610,5610,5610,5610,16
20231122,125900,111584410,5610,5620,5620,5610,39
20231122,125800,111365260,5610,5610,5610,5610,175
20231122,125700,110383510,5620,5610,5620,5610,167
20231122,125600,109445110,5610,5610,5620,5610,14
20231122,125500,109366510,5610,5610,5620,5610,46
20231122,125400,109108130,5610,5610,5610,5610,8
20231122,125300,109063250,5610,5610,5610,5610,14
20231122,125200,108984710,5610,5610,5610,5610,3
20231122,125100,108967880,5610,5610,5610,5610,14
20231122,125000,108889340,5610,5620,5620,5610,9
20231122,124900,108838840,5610,5620,5620,5610,19
20231122,124800,108732200,5610,5620,5620,5610,62
20231122,124700,108383780,5610,5610,5610,5610,14
20231122,124600,108305240,5610,5610,5610,5610,23
20231122,124500,108176210,5620,5610,5620,5610,389
20231122,124400,105990090,5610,5610,5610,5610,12
20231122,124300,105922770,5610,5610,5610,5610,8
20231122,124200,105877890,5610,5610,5610,5610,14
20231122,124100,105799350,5610,5610,5610,5610,4
20231122,124000,105776910,5610,5610,5610,5610,14
20231122,123900,105698370,5610,5610,5610,5610,8
20231122,123800,105653490,5610,5610,5610,5610,14
20231122,123700,105574950,5610,5610,5610,5610,4
20231122,123600,105552510,5610,5610,5610,5610,13
20231122,123500,105479580,5610,5610,5610,5610,15
20231122,123400,105395430,5610,5610,5610,5610,11
20231122,123300,105333720,5610,5610,5620,5610,15
20231122,123200,105249520,5610,5610,5610,5610,7
20231122,123100,105210250,5610,5610,5610,5610,14
20231122,123000,105131710,5610,5610,5610,5610,4
20231122,122900,105109270,5610,5610,5610,5610,15
20231122,122800,105025120,5610,5610,5620,5610,40
20231122,122700,104800410,5610,5610,5610,5610,13
20231122,122600,104727480,5610,5610,5610,5610,3
20231122,122500,104710650,5610,5610,5610,5610,15
20231122,122400,104626500,5610,5610,5610,5610,14
20231122,122300,104547960,5610,5610,5620,5610,14
20231122,122200,104469390,5620,5610,5620,5610,523
20231122,122100,101530350,5620,5610,5620,5610,11
20231122,122000,101468630,5620,5610,5620,5610,64
20231122,121900,101109090,5610,5610,5620,5610,320
20231122,121800,99311890,5610,5610,5610,5610,15
20231122,121700,99227740,5610,5610,5610,5610,7
20231122,121600,99188470,5610,5610,5610,5610,15
20231122,121500,99104320,5610,5610,5610,5610,3
20231122,121400,99087490,5610,5620,5620,5610,15
20231122,121300,99003330,5610,5610,5610,5610,14
20231122,121200,98924790,5610,5610,5610,5610,11
20231122,121100,98863080,5610,5610,5610,5610,20
20231122,121000,98750880,5610,5610,5610,5610,9
20231122,120900,98700390,5610,5610,5610,5610,14
20231122,120800,98621850,5610,5620,5620,5610,9
20231122,120700,98571310,5610,5610,5610,5610,13
20231122,120600,98498380,5610,5620,5620,5610,9
20231122,120500,98447880,5610,5610,5610,5610,14
20231122,120400,98369340,5610,5610,5610,5610,4
20231122,120300,98346900,5620,5620,5620,5610,17
20231122,120200,98251500,5610,5610,5620,5610,19
20231122,120100,98144890,5620,5620,5620,5610,16
20231122,120000,98055060,5610,5620,5620,5610,14
20231122,115900,97976470,5610,5610,5610,5610,8
20231122,115800,97931590,5610,5610,5620,5610,117
20231122,115700,97274220,5620,5610,5620,5610,7
20231122,115600,97234930,5610,5610,5610,5610,15
20231122,115500,97150780,5610,5620,5620,5610,19
20231122,115400,97044080,5610,5610,5610,5610,15
20231122,115300,96959930,5610,5610,5610,5610,3
20231122,115200,96943100,5610,5610,5610,5610,16
20231122,115100,96853340,5610,5610,5620,5610,43
20231122,115000,96611810,5610,5620,5620,5610,17
20231122,114900,96516420,5620,5610,5620,5610,14
20231122,114800,96437870,5610,5610,5610,5610,116
20231122,114700,95787110,5610,5610,5610,5610,16
20231122,114600,95697350,5620,5610,5620,5610,24
20231122,114500,95562510,5610,5610,5620,5610,34
20231122,114400,95371580,5610,5610,5610,5610,9
20231122,114300,95321090,5620,5610,5620,5610,51
20231122,114200,95034620,5610,5610,5610,5610,4
20231122,114100,95012180,5610,5620,5620,5610,30
20231122,114000,94843730,5610,5610,5620,5610,20
20231122,113900,94731450,5610,5610,5610,5610,14
20231122,113800,94652910,5610,5610,5610,5610,13
20231122,113700,94579980,5610,5620,5620,5610,11
20231122,113600,94518250,5610,5610,5610,5610,15
20231122,113500,94434100,5610,5620,5620,5610,4
20231122,113400,94411650,5610,5610,5610,5610,15
20231122,113300,94327500,5610,5610,5610,5610,18
20231122,113200,94226520,5620,5610,5620,5610,432
20231122,113100,91801840,5610,5620,5620,5610,7
20231122,113000,91762540,5610,5610,5610,5610,18
20231122,112900,91661560,5610,5610,5620,5610,16
20231122,112800,91571720,5610,5610,5610,5610,15
20231122,112700,91487570,5610,5610,5610,5610,14
20231122,112600,91409030,5620,5610,5620,5610,140
20231122,112500,90622310,5610,5610,5620,5610,16
20231122,112400,90532540,5610,5610,5610,5610,4
20231122,112300,90510100,5610,5610,5610,5610,15
20231122,112200,90425950,5610,5610,5610,5610,8
20231122,112100,90381070,5610,5610,5610,5610,15
20231122,112000,90296920,5610,5620,5620,5610,14
20231122,111900,90218280,5610,5610,5610,5610,130
20231122,111800,89488980,5610,5610,5610,5610,8
20231122,111700,89444100,5610,5610,5610,5610,16
20231122,111600,89354340,5610,5610,5610,5610,10
20231122,111500,89298240,5610,5610,5610,5610,7
20231122,111400,89258970,5620,5610,5620,5610,19
20231122,111300,89152340,5610,5610,5610,5610,4
20231122,111200,89129900,5610,5610,5610,5610,17
20231122,111100,89034530,5610,5610,5610,5610,8
20231122,111000,88989650,5620,5610,5620,5610,28
20231122,110900,88832520,5610,5610,5610,5610,15
20231122,110800,88748370,5610,5610,5620,5610,44
20231122,110700,88501330,5620,5610,5620,5610,38
20231122,110600,88287940,5620,5630,5640,5620,1242
20231122,110500,81298070,5630,5630,5630,5630,19
20231122,110400,81191100,5630,5630,5630,5630,17
20231122,110300,81095390,5630,5630,5630,5620,38
20231122,110200,80881590,5620,5630,5630,5620,1113
20231122,110100,74616520,5620,5620,5620,5620,15
20231122,110000,74532220,5620,5620,5620,5620,8
20231122,105900,74487260,5620,5630,5630,5620,26
20231122,105800,74341060,5620,5620,5620,5620,73
20231122,105700,73930800,5620,5620,5630,5620,20
20231122,105600,73818350,5620,5620,5620,5620,8
20231122,105500,73773390,5620,5620,5620,5620,15
20231122,105400,73689090,5620,5620,5620,5620,10
20231122,105300,73632890,5620,5620,5620,5620,10
20231122,105200,73576690,5620,5620,5620,5620,16
20231122,105100,73486770,5620,5620,5620,5620,3
20231122,105000,73469910,5620,5620,5620,5620,15
20231122,104900,73385610,5620,5620,5620,5620,8
20231122,104800,73340650,5620,5620,5620,5620,15
20231122,104700,73256350,5620,5620,5620,5620,7
20231122,104600,73217010,5620,5620,5620,5620,14
20231122,104500,73138330,5620,5620,5630,5620,11
20231122,104400,73076490,5620,5620,5620,5620,15
20231122,104300,72992190,5620,5620,5620,5620,11
20231122,104200,72930370,5620,5620,5620,5620,7
20231122,104100,72891030,5620,5620,5620,5620,15
20231122,104000,72806730,5630,5630,5630,5630,2
20231122,103900,72795470,5630,5630,5630,5630,9
20231122,103800,72744800,5620,5620,5620,5620,0
20231122,103700,72744800,5620,5620,5620,5620,0
20231122,103600,72744800,5620,5630,5630,5620,4
20231122,103500,72722310,5620,5620,5620,5620,118
20231122,103400,72059150,5630,5620,5630,5620,109
20231122,103300,71445570,5620,5620,5620,5620,593
20231122,103200,68112910,5630,5630,5630,5630,2
20231122,103100,68101650,5620,5620,5620,5620,0
20231122,103000,68101650,5620,5620,5620,5620,0
20231122,102900,68101650,5620,5620,5620,5620,0
20231122,102800,68101650,5620,5620,5620,5620,21
20231122,102700,67983630,5620,5610,5620,5610,43
20231122,102600,67741980,5610,5610,5610,5610,3
20231122,102500,67725150,5620,5620,5620,5620,0
20231122,102400,67725150,5620,5620,5620,5620,236
20231122,102300,66398830,5620,5620,5620,5620,500
20231122,102200,63588830,5620,5620,5620,5620,0
20231122,102100,63588830,5620,5620,5620,5620,0
20231122,102000,63588830,5620,5630,5630,5620,168
20231122,101900,62643030,5630,5630,5630,5630,0
20231122,101800,62643030,5630,5630,5630,5630,0
20231122,101700,62643030,5630,5630,5630,5630,0
20231122,101600,62643030,5630,5630,5630,5630,0
20231122,101500,62643030,5630,5630,5630,5630,0
20231122,101400,62643030,5630,5630,5630,5630,2
20231122,101300,62631770,5620,5620,5620,5620,0
20231122,101200,62631770,5620,5620,5620,5620,0
20231122,101100,62631770,5620,5620,5620,5620,0
20231122,101000,62631770,5620,5610,5620,5610,235
20231122,100900,61311270,5610,5610,5610,5610,0
20231122,100800,61311270,5610,5610,5610,5610,0
20231122,100700,61311270,5610,5610,5610,5610,0
20231122,100600,61311270,5610,5610,5610,5610,1
20231122,100500,61305660,5610,5610,5610,5610,43
20231122,100400,61064430,5610,5610,5610,5610,0
20231122,100300,61064430,5610,5610,5610,5610,4
20231122,100200,61041990,5610,5610,5610,5610,0
20231122,100100,61041990,5610,5610,5610,5610,0
20231122,100000,61041990,5610,5610,5610,5610,1
20231122,095900,61036380,5610,5600,5610,5600,7
20231122,095800,60997120,5600,5600,5600,5600,11
20231122,095700,60935520,5600,5610,5610,5600,5
20231122,095600,60907500,5600,5610,5610,5600,9
20231122,095500,60857090,5600,5600,5600,5600,8
20231122,095400,60812290,5600,5600,5600,5600,8
20231122,095300,60767490,5610,5610,5610,5610,30
20231122,095200,60599190,5610,5610,5610,5600,119
20231122,095100,59932600,5610,5610,5610,5610,6
20231122,095000,59898940,5600,5610,5610,5600,610
20231122,094900,56482640,5610,5610,5610,5610,859
20231122,094800,51663650,5610,5610,5610,5610,101
20231122,094700,51097040,5610,5610,5610,5610,181
20231122,094600,50081630,5610,5610,5630,5610,600
20231122,094500,46715610,5620,5640,5640,5620,4883
20231122,094400,19231830,5650,5650,5650,5650,0
20231122,094300,19231830,5650,5650,5650,5650,417
20231122,094200,16875780,5650,5650,5650,5650,0
20231122,094100,16875780,5650,5650,5650,5650,0
20231122,094000,16875780,5650,5650,5650,5650,1
20231122,093900,16870130,5660,5660,5660,5660,0
20231122,093800,16870130,5660,5660,5660,5660,13
20231122,093700,16796550,5660,5660,5660,5660,1
20231122,093600,16790890,5650,5650,5650,5650,0
20231122,093500,16790890,5650,5650,5650,5650,0
20231122,093400,16790890,5650,5650,5650,5650,255
20231122,093300,15350140,5650,5650,5650,5650,618
20231122,093200,11858440,5650,5650,5650,5650,2
20231122,093100,11847140,5650,5650,5650,5650,3
20231122,093000,11830190,5650,5650,5650,5650,34
20231122,092900,11638090,5650,5650,5650,5650,1
20231122,092800,11632440,5650,5640,5650,5640,290
20231122,092700,9996810,5640,5640,5640,5640,20
20231122,092600,9884010,5640,5630,5640,5630,222
20231122,092500,8633950,5640,5640,5640,5640,1
20231122,092400,8628310,5640,5640,5640,5640,0
20231122,092300,8628310,5640,5640,5640,5640,6
20231122,092200,8594470,5640,5640,5640,5640,100
20231122,092100,8030470,5640,5650,5650,5640,51
20231122,092000,7742780,5650,5650,5650,5650,0
20231122,091900,7742780,5650,5650,5650,5650,10
20231122,091800,7686280,5640,5640,5640,5640,50
20231122,091700,7404280,5640,5640,5640,5640,281
20231122,091600,5819440,5640,5650,5650,5640,75
20231122,091500,5396430,5630,5630,5630,5630,0
20231122,091400,5396430,5630,5630,5630,5630,0
20231122,091300,5396430,5630,5630,5630,5630,0
20231122,091200,5396430,5630,5630,5630,5630,0
20231122,091100,5396430,5630,5630,5630,5630,160
20231122,091000,4495630,5630,5630,5630,5630,5
20231122,090900,4467480,5650,5650,5650,5650,0
20231122,090800,4467480,5650,5650,5650,5650,21
20231122,090700,4348830,5630,5630,5630,5630,0
20231122,090600,4348830,5630,5630,5630,5630,0
20231122,090500,4348830,5630,5630,5630,5630,0
20231122,090400,4348830,5630,5630,5630,5630,17
20231122,090300,4253120,5660,5640,5660,5640,23
20231122,090200,4123360,5620,5620,5620,5620,0
20231122,090100,4123360,5620,5620,5620,5620,0
20231122,090000,4123360,5620,5600,5620,5600,715