KissMeData/377740/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,205600,177634555,4145,4145,4145,4145,1640
20231122,205500,177634555,4145,4145,4145,4145,0
20231122,205400,177634555,4145,4145,4145,4145,0
20231122,205300,177634555,4145,4145,4145,4145,0
20231122,205200,177634555,4145,4145,4145,4145,0
20231122,205100,177634555,4145,4145,4145,4145,0
20231122,205000,177634555,4145,4145,4145,4145,0
20231122,204900,177634555,4145,4145,4145,4145,0
20231122,204800,177634555,4145,4145,4145,4145,0
20231122,204700,177634555,4145,4145,4145,4145,0
20231122,204600,177634555,4145,4145,4145,4145,0
20231122,204500,177634555,4145,4145,4145,4145,0
20231122,204400,177634555,4145,4145,4145,4145,0
20231122,204300,177634555,4145,4145,4145,4145,0
20231122,204200,177634555,4145,4145,4145,4145,0
20231122,204100,177634555,4145,4145,4145,4145,0
20231122,204000,177634555,4145,4145,4145,4145,0
20231122,203900,177634555,4145,4145,4145,4145,0
20231122,203800,177634555,4145,4145,4145,4145,0
20231122,203700,177634555,4145,4145,4145,4145,0
20231122,203600,177634555,4145,4145,4145,4145,0
20231122,203500,177634555,4145,4145,4145,4145,0
20231122,203400,177634555,4145,4145,4145,4145,0
20231122,203300,177634555,4145,4145,4145,4145,0
20231122,203200,177634555,4145,4145,4145,4145,0
20231122,203100,177634555,4145,4145,4145,4145,0
20231122,203000,177634555,4145,4145,4145,4145,0
20231122,202900,177634555,4145,4145,4145,4145,0
20231122,202800,177634555,4145,4145,4145,4145,0
20231122,202700,177634555,4145,4145,4145,4145,0
20231122,202600,177634555,4145,4145,4145,4145,1640
20231122,202500,177634555,4145,4145,4145,4145,0
20231122,202400,177634555,4145,4145,4145,4145,0
20231122,202300,177634555,4145,4145,4145,4145,0
20231122,202200,177634555,4145,4145,4145,4145,0
20231122,202100,177634555,4145,4145,4145,4145,0
20231122,202000,177634555,4145,4145,4145,4145,0
20231122,201900,177634555,4145,4145,4145,4145,0
20231122,201800,177634555,4145,4145,4145,4145,0
20231122,201700,177634555,4145,4145,4145,4145,0
20231122,201600,177634555,4145,4145,4145,4145,0
20231122,201500,177634555,4145,4145,4145,4145,0
20231122,201400,177634555,4145,4145,4145,4145,0
20231122,201300,177634555,4145,4145,4145,4145,0
20231122,201200,177634555,4145,4145,4145,4145,0
20231122,201100,177634555,4145,4145,4145,4145,0
20231122,201000,177634555,4145,4145,4145,4145,0
20231122,200900,177634555,4145,4145,4145,4145,0
20231122,200800,177634555,4145,4145,4145,4145,0
20231122,200700,177634555,4145,4145,4145,4145,0
20231122,200600,177634555,4145,4145,4145,4145,0
20231122,200500,177634555,4145,4145,4145,4145,0
20231122,200400,177634555,4145,4145,4145,4145,0
20231122,200300,177634555,4145,4145,4145,4145,0
20231122,200200,177634555,4145,4145,4145,4145,0
20231122,200100,177634555,4145,4145,4145,4145,0
20231122,200000,177634555,4145,4145,4145,4145,0
20231122,195900,177634555,4145,4145,4145,4145,0
20231122,195800,177634555,4145,4145,4145,4145,0
20231122,195700,177634555,4145,4145,4145,4145,0
20231122,195600,177634555,4145,4145,4145,4145,1640
20231122,195500,177634555,4145,4145,4145,4145,0
20231122,195400,177634555,4145,4145,4145,4145,0
20231122,195300,177634555,4145,4145,4145,4145,0
20231122,195200,177634555,4145,4145,4145,4145,0
20231122,195100,177634555,4145,4145,4145,4145,0
20231122,195000,177634555,4145,4145,4145,4145,0
20231122,194900,177634555,4145,4145,4145,4145,0
20231122,194800,177634555,4145,4145,4145,4145,0
20231122,194700,177634555,4145,4145,4145,4145,0
20231122,194600,177634555,4145,4145,4145,4145,0
20231122,194500,177634555,4145,4145,4145,4145,0
20231122,194400,177634555,4145,4145,4145,4145,0
20231122,194300,177634555,4145,4145,4145,4145,0
20231122,194200,177634555,4145,4145,4145,4145,0
20231122,194100,177634555,4145,4145,4145,4145,0
20231122,194000,177634555,4145,4145,4145,4145,0
20231122,193900,177634555,4145,4145,4145,4145,0
20231122,193800,177634555,4145,4145,4145,4145,0
20231122,193700,177634555,4145,4145,4145,4145,0
20231122,193600,177634555,4145,4145,4145,4145,0
20231122,193500,177634555,4145,4145,4145,4145,0
20231122,193400,177634555,4145,4145,4145,4145,0
20231122,193300,177634555,4145,4145,4145,4145,0
20231122,193200,177634555,4145,4145,4145,4145,0
20231122,193100,177634555,4145,4145,4145,4145,0
20231122,193000,177634555,4145,4145,4145,4145,0
20231122,192900,177634555,4145,4145,4145,4145,0
20231122,192800,177634555,4145,4145,4145,4145,0
20231122,192700,177634555,4145,4145,4145,4145,0
20231122,192600,177634555,4145,4145,4145,4145,1640
20231122,192500,177634555,4145,4145,4145,4145,0
20231122,192400,177634555,4145,4145,4145,4145,0
20231122,192300,177634555,4145,4145,4145,4145,0
20231122,192200,177634555,4145,4145,4145,4145,0
20231122,192100,177634555,4145,4145,4145,4145,0
20231122,192000,177634555,4145,4145,4145,4145,0
20231122,191900,177634555,4145,4145,4145,4145,0
20231122,191800,177634555,4145,4145,4145,4145,0
20231122,191700,177634555,4145,4145,4145,4145,0
20231122,191600,177634555,4145,4145,4145,4145,0
20231122,191500,177634555,4145,4145,4145,4145,0
20231122,191400,177634555,4145,4145,4145,4145,0
20231122,191300,177634555,4145,4145,4145,4145,0
20231122,191200,177634555,4145,4145,4145,4145,0
20231122,191100,177634555,4145,4145,4145,4145,0
20231122,191000,177634555,4145,4145,4145,4145,0
20231122,190900,177634555,4145,4145,4145,4145,0
20231122,190800,177634555,4145,4145,4145,4145,0
20231122,190700,177634555,4145,4145,4145,4145,0
20231122,190600,177634555,4145,4145,4145,4145,0
20231122,190500,177634555,4145,4145,4145,4145,0
20231122,190400,177634555,4145,4145,4145,4145,0
20231122,190300,177634555,4145,4145,4145,4145,0
20231122,190200,177634555,4145,4145,4145,4145,0
20231122,190100,177634555,4145,4145,4145,4145,0
20231122,190000,177634555,4145,4145,4145,4145,0
20231122,185900,177634555,4145,4145,4145,4145,0
20231122,185800,177634555,4145,4145,4145,4145,0
20231122,185700,177634555,4145,4145,4145,4145,0
20231122,185600,177634555,4145,4145,4145,4145,1640
20231122,185500,177634555,4145,4145,4145,4145,0
20231122,185400,177634555,4145,4145,4145,4145,0
20231122,185300,177634555,4145,4145,4145,4145,0
20231122,185200,177634555,4145,4145,4145,4145,0
20231122,185100,177634555,4145,4145,4145,4145,0
20231122,185000,177634555,4145,4145,4145,4145,0
20231122,184900,177634555,4145,4145,4145,4145,0
20231122,184800,177634555,4145,4145,4145,4145,0
20231122,184700,177634555,4145,4145,4145,4145,0
20231122,184600,177634555,4145,4145,4145,4145,0
20231122,184500,177634555,4145,4145,4145,4145,0
20231122,184400,177634555,4145,4145,4145,4145,0
20231122,184300,177634555,4145,4145,4145,4145,0
20231122,184200,177634555,4145,4145,4145,4145,0
20231122,184100,177634555,4145,4145,4145,4145,0
20231122,184000,177634555,4145,4145,4145,4145,0
20231122,183900,177634555,4145,4145,4145,4145,0
20231122,183800,177634555,4145,4145,4145,4145,0
20231122,183700,177634555,4145,4145,4145,4145,0
20231122,183600,177634555,4145,4145,4145,4145,0
20231122,183500,177634555,4145,4145,4145,4145,0
20231122,183400,177634555,4145,4145,4145,4145,0
20231122,183300,177634555,4145,4145,4145,4145,0
20231122,183200,177634555,4145,4145,4145,4145,0
20231122,183100,177634555,4145,4145,4145,4145,0
20231122,183000,177634555,4145,4145,4145,4145,0
20231122,182900,177634555,4145,4145,4145,4145,0
20231122,182800,177634555,4145,4145,4145,4145,0
20231122,182700,177634555,4145,4145,4145,4145,0
20231122,182600,177634555,4145,4145,4145,4145,1640
20231122,182500,177634555,4145,4145,4145,4145,0
20231122,182400,177634555,4145,4145,4145,4145,0
20231122,182300,177634555,4145,4145,4145,4145,0
20231122,182200,177634555,4145,4145,4145,4145,0
20231122,182100,177634555,4145,4145,4145,4145,0
20231122,182000,177634555,4145,4145,4145,4145,0
20231122,181900,177634555,4145,4145,4145,4145,0
20231122,181800,177634555,4145,4145,4145,4145,0
20231122,181700,177634555,4145,4145,4145,4145,0
20231122,181600,177634555,4145,4145,4145,4145,0
20231122,181500,177634555,4145,4145,4145,4145,0
20231122,181400,177634555,4145,4145,4145,4145,0
20231122,181300,177634555,4145,4145,4145,4145,0
20231122,181200,177634555,4145,4145,4145,4145,0
20231122,181100,177634555,4145,4145,4145,4145,0
20231122,181000,177634555,4145,4145,4145,4145,0
20231122,180900,177634555,4145,4145,4145,4145,0
20231122,180800,177634555,4145,4145,4145,4145,0
20231122,180700,177634555,4145,4145,4145,4145,0
20231122,180600,177634555,4145,4145,4145,4145,0
20231122,180500,177634555,4145,4145,4145,4145,0
20231122,180400,177634555,4145,4145,4145,4145,0
20231122,180300,177634555,4145,4145,4145,4145,0
20231122,180200,177634555,4145,4145,4145,4145,0
20231122,180100,177634555,4145,4145,4145,4145,0
20231122,180000,177634555,4145,4145,4145,4145,0
20231122,175900,177634555,4145,4145,4145,4145,0
20231122,175800,177634555,4145,4145,4145,4145,0
20231122,175700,177634555,4145,4145,4145,4145,0
20231122,175600,177634555,4145,4145,4145,4145,1640
20231122,175500,177634555,4145,4145,4145,4145,0
20231122,175400,177634555,4145,4145,4145,4145,0
20231122,175300,177634555,4145,4145,4145,4145,0
20231122,175200,177634555,4145,4145,4145,4145,0
20231122,175100,177634555,4145,4145,4145,4145,0
20231122,175000,177634555,4145,4145,4145,4145,0
20231122,174900,177634555,4145,4145,4145,4145,0
20231122,174800,177634555,4145,4145,4145,4145,0
20231122,174700,177634555,4145,4145,4145,4145,0
20231122,174600,177634555,4145,4145,4145,4145,0
20231122,174500,177634555,4145,4145,4145,4145,0
20231122,174400,177634555,4145,4145,4145,4145,0
20231122,174300,177634555,4145,4145,4145,4145,0
20231122,174200,177634555,4145,4145,4145,4145,0
20231122,174100,177634555,4145,4145,4145,4145,0
20231122,174000,177634555,4145,4145,4145,4145,0
20231122,173900,177634555,4145,4145,4145,4145,0
20231122,173800,177634555,4145,4145,4145,4145,0
20231122,173700,177634555,4145,4145,4145,4145,0
20231122,173600,177634555,4145,4145,4145,4145,0
20231122,173500,177634555,4145,4145,4145,4145,0
20231122,173400,177634555,4145,4145,4145,4145,0
20231122,173300,177634555,4145,4145,4145,4145,0
20231122,173200,177634555,4145,4145,4145,4145,0
20231122,173100,177634555,4145,4145,4145,4145,0
20231122,173000,177634555,4145,4145,4145,4145,0
20231122,172900,177634555,4145,4145,4145,4145,0
20231122,172800,177634555,4145,4145,4145,4145,0
20231122,172700,177634555,4145,4145,4145,4145,0
20231122,172600,177634555,4145,4145,4145,4145,1640
20231122,172500,177634555,4145,4145,4145,4145,0
20231122,172400,177634555,4145,4145,4145,4145,0
20231122,172300,177634555,4145,4145,4145,4145,0
20231122,172200,177634555,4145,4145,4145,4145,0
20231122,172100,177634555,4145,4145,4145,4145,0
20231122,172000,177634555,4145,4145,4145,4145,0
20231122,171900,177634555,4145,4145,4145,4145,0
20231122,171800,177634555,4145,4145,4145,4145,0
20231122,171700,177634555,4145,4145,4145,4145,0
20231122,171600,177634555,4145,4145,4145,4145,0
20231122,171500,177634555,4145,4145,4145,4145,0
20231122,171400,177634555,4145,4145,4145,4145,0
20231122,171300,177634555,4145,4145,4145,4145,0
20231122,171200,177634555,4145,4145,4145,4145,0
20231122,171100,177634555,4145,4145,4145,4145,0
20231122,171000,177634555,4145,4145,4145,4145,0
20231122,170900,177634555,4145,4145,4145,4145,0
20231122,170800,177634555,4145,4145,4145,4145,0
20231122,170700,177634555,4145,4145,4145,4145,0
20231122,170600,177634555,4145,4145,4145,4145,0
20231122,170500,177634555,4145,4145,4145,4145,0
20231122,170400,177634555,4145,4145,4145,4145,0
20231122,170300,177634555,4145,4145,4145,4145,0
20231122,170200,177634555,4145,4145,4145,4145,0
20231122,170100,177634555,4145,4145,4145,4145,0
20231122,170000,177634555,4145,4145,4145,4145,0
20231122,165900,177634555,4145,4145,4145,4145,0
20231122,165800,177634555,4145,4145,4145,4145,0
20231122,165700,177634555,4145,4145,4145,4145,0
20231122,165600,177634555,4145,4145,4145,4145,1640
20231122,165500,177634555,4145,4145,4145,4145,0
20231122,165400,177634555,4145,4145,4145,4145,0
20231122,165300,177634555,4145,4145,4145,4145,0
20231122,165200,177634555,4145,4145,4145,4145,0
20231122,165100,177634555,4145,4145,4145,4145,0
20231122,165000,177634555,4145,4145,4145,4145,0
20231122,164900,177634555,4145,4145,4145,4145,0
20231122,164800,177634555,4145,4145,4145,4145,0
20231122,164700,177634555,4145,4145,4145,4145,0
20231122,164600,177634555,4145,4145,4145,4145,0
20231122,164500,177634555,4145,4145,4145,4145,0
20231122,164400,177634555,4145,4145,4145,4145,0
20231122,164300,177634555,4145,4145,4145,4145,0
20231122,164200,177634555,4145,4145,4145,4145,0
20231122,164100,177634555,4145,4145,4145,4145,0
20231122,164000,177634555,4145,4145,4145,4145,0
20231122,163900,177634555,4145,4145,4145,4145,0
20231122,163800,177634555,4145,4145,4145,4145,0
20231122,163700,177634555,4145,4145,4145,4145,0
20231122,163600,177634555,4145,4145,4145,4145,0
20231122,163500,177634555,4145,4145,4145,4145,0
20231122,163400,177634555,4145,4145,4145,4145,0
20231122,163300,177634555,4145,4145,4145,4145,0
20231122,163200,177634555,4145,4145,4145,4145,0
20231122,163100,177634555,4145,4145,4145,4145,0
20231122,163000,177634555,4145,4145,4145,4145,0
20231122,162900,177634555,4145,4145,4145,4145,0
20231122,162800,177634555,4145,4145,4145,4145,0
20231122,162700,177634555,4145,4145,4145,4145,0
20231122,162600,177634555,4145,4145,4145,4145,1640
20231122,162500,177634555,4145,4145,4145,4145,0
20231122,162400,177634555,4145,4145,4145,4145,0
20231122,162300,177634555,4145,4145,4145,4145,0
20231122,162200,177634555,4145,4145,4145,4145,0
20231122,162100,177634555,4145,4145,4145,4145,0
20231122,162000,177634555,4145,4145,4145,4145,0
20231122,161900,177634555,4145,4145,4145,4145,0
20231122,161800,177634555,4145,4145,4145,4145,0
20231122,161700,177634555,4145,4145,4145,4145,0
20231122,161600,177634555,4145,4145,4145,4145,0
20231122,161500,177634555,4145,4145,4145,4145,0
20231122,161400,177634555,4145,4145,4145,4145,0
20231122,161300,177634555,4145,4145,4145,4145,0
20231122,161200,177634555,4145,4145,4145,4145,0
20231122,161100,177634555,4145,4145,4145,4145,0
20231122,161000,177634555,4145,4145,4145,4145,0
20231122,160900,177634555,4145,4145,4145,4145,0
20231122,160800,177634555,4145,4145,4145,4145,0
20231122,160700,177634555,4145,4145,4145,4145,0
20231122,160600,177634555,4145,4145,4145,4145,0
20231122,160500,177634555,4145,4145,4145,4145,0
20231122,160400,177634555,4145,4145,4145,4145,0
20231122,160300,177634555,4145,4145,4145,4145,0
20231122,160200,177634555,4145,4145,4145,4145,0
20231122,160100,177634555,4145,4145,4145,4145,0
20231122,160000,177634555,4145,4145,4145,4145,0
20231122,155900,177634555,4145,4145,4145,4145,0
20231122,155800,177634555,4145,4145,4145,4145,0
20231122,155700,177634555,4145,4145,4145,4145,0
20231122,155600,177634555,4145,4145,4145,4145,1640
20231122,155500,177634555,4145,4145,4145,4145,0
20231122,155400,177634555,4145,4145,4145,4145,0
20231122,155300,177634555,4145,4145,4145,4145,0
20231122,155200,177634555,4145,4145,4145,4145,0
20231122,155100,177634555,4145,4145,4145,4145,0
20231122,155000,177634555,4145,4145,4145,4145,0
20231122,154900,177634555,4145,4145,4145,4145,0
20231122,154800,177634555,4145,4145,4145,4145,0
20231122,154700,177634555,4145,4145,4145,4145,0
20231122,154600,177634555,4145,4145,4145,4145,0
20231122,154500,177634555,4145,4145,4145,4145,0
20231122,154400,177634555,4145,4145,4145,4145,0
20231122,154300,177634555,4145,4145,4145,4145,0
20231122,154200,177634555,4145,4145,4145,4145,0
20231122,154100,177634555,4145,4145,4145,4145,0
20231122,154000,177634555,4145,4145,4145,4145,0
20231122,153900,177634555,4145,4145,4145,4145,0
20231122,153800,177634555,4145,4145,4145,4145,0
20231122,153700,177634555,4145,4145,4145,4145,0
20231122,153600,177634555,4145,4145,4145,4145,0
20231122,153500,177634555,4145,4145,4145,4145,0
20231122,153400,177634555,4145,4145,4145,4145,0
20231122,153300,177634555,4145,4145,4145,4145,0
20231122,153200,177634555,4145,4145,4145,4145,0
20231122,153100,177634555,4145,4145,4145,4145,0
20231122,153000,177634555,4145,4145,4145,4145,1640
20231122,152900,170836755,4150,4150,4150,4150,0
20231122,152800,170836755,4150,4150,4150,4150,0
20231122,152700,170836755,4150,4150,4150,4150,0
20231122,152600,170836755,4150,4150,4150,4150,0
20231122,152500,170836755,4150,4150,4150,4150,0
20231122,152400,170836755,4150,4150,4150,4150,0
20231122,152300,170836755,4150,4150,4150,4150,0
20231122,152200,170836755,4150,4150,4150,4150,0
20231122,152100,170836755,4150,4150,4150,4150,0
20231122,152000,170836755,4150,4150,4150,4150,0
20231122,151900,170836755,4150,4150,4150,4150,43
20231122,151800,170658305,4150,4150,4150,4150,122
20231122,151700,170152005,4150,4145,4150,4145,229
20231122,151600,169202300,4160,4160,4160,4160,0
20231122,151500,169202300,4160,4150,4160,4150,30
20231122,151400,169077620,4145,4145,4145,4145,23
20231122,151300,168982285,4145,4145,4145,4145,775
20231122,151200,165769910,4150,4150,4150,4150,100
20231122,151100,165354910,4150,4150,4150,4150,12
20231122,151000,165305110,4150,4150,4150,4150,80
20231122,150900,164973110,4150,4155,4155,4150,3
20231122,150800,164960650,4155,4160,4160,4150,28
20231122,150700,164844380,4160,4160,4160,4160,4
20231122,150600,164827740,4160,4150,4160,4150,38
20231122,150500,164669890,4150,4150,4150,4145,549
20231122,150400,162391555,4155,4155,4155,4155,11
20231122,150300,162345850,4155,4155,4155,4155,21
20231122,150200,162258595,4160,4155,4160,4155,3
20231122,150100,162246125,4155,4155,4155,4155,17
20231122,150000,162175490,4170,4165,4170,4155,40
20231122,145900,162009095,4160,4165,4170,4155,418
20231122,145800,160270955,4170,4155,4170,4155,48
20231122,145700,160071215,4155,4155,4155,4155,201
20231122,145600,159236060,4170,4170,4170,4170,0
20231122,145500,159236060,4170,4165,4170,4165,2
20231122,145400,159227725,4170,4160,4170,4160,42
20231122,145300,159052900,4170,4170,4170,4170,0
20231122,145200,159052900,4170,4170,4170,4170,0
20231122,145100,159052900,4170,4160,4170,4160,40
20231122,145000,158886435,4165,4165,4165,4165,1
20231122,144900,158882270,4160,4160,4160,4160,200
20231122,144800,158050270,4155,4155,4155,4155,32
20231122,144700,157917310,4155,4155,4155,4155,0
20231122,144600,157917310,4155,4155,4155,4155,0
20231122,144500,157917310,4155,4155,4155,4155,32
20231122,144400,157784350,4155,4155,4155,4155,40
20231122,144300,157618150,4150,4150,4150,4150,24
20231122,144200,157518550,4155,4150,4155,4150,56
20231122,144100,157286000,4160,4160,4160,4160,0
20231122,144000,157286000,4160,4160,4160,4160,0
20231122,143900,157286000,4160,4160,4160,4160,0
20231122,143800,157286000,4160,4160,4160,4160,1
20231122,143700,157281840,4155,4150,4155,4150,111
20231122,143600,156820915,4150,4150,4150,4150,73
20231122,143500,156517965,4155,4155,4155,4155,50
20231122,143400,156310215,4155,4155,4155,4155,0
20231122,143300,156310215,4155,4150,4155,4150,30
20231122,143200,156185710,4150,4150,4150,4150,19
20231122,143100,156106860,4145,4145,4145,4145,1
20231122,143000,156102715,4145,4150,4150,4145,110
20231122,142900,155646360,4150,4150,4150,4150,0
20231122,142800,155646360,4150,4150,4150,4150,27
20231122,142700,155534310,4145,4155,4155,4145,33
20231122,142600,155397460,4150,4150,4150,4150,200
20231122,142500,154567460,4145,4145,4145,4145,29
20231122,142400,154447255,4145,4145,4145,4145,0
20231122,142300,154447255,4145,4145,4145,4145,387
20231122,142200,152843140,4145,4145,4145,4145,128
20231122,142100,152312580,4150,4150,4150,4150,10
20231122,142000,152271080,4145,4145,4145,4145,1
20231122,141900,152266935,4145,4145,4145,4145,30
20231122,141800,152142585,4150,4150,4150,4150,3
20231122,141700,152130135,4145,4145,4145,4145,0
20231122,141600,152130135,4145,4145,4145,4145,96
20231122,141500,151732215,4145,4145,4145,4145,0
20231122,141400,151732215,4145,4145,4145,4145,0
20231122,141300,151732215,4145,4145,4145,4145,32
20231122,141200,151599575,4150,4150,4150,4150,10
20231122,141100,151558075,4150,4150,4150,4150,18
20231122,141000,151483375,4150,4155,4155,4150,1272
20231122,140900,146201945,4155,4155,4155,4155,98
20231122,140800,145794755,4155,4155,4155,4155,1800
20231122,140700,138315755,4160,4160,4160,4160,0
20231122,140600,138315755,4160,4160,4160,4160,1
20231122,140500,138311595,4155,4155,4155,4155,0
20231122,140400,138311595,4155,4155,4155,4155,54
20231122,140300,138087225,4155,4155,4155,4155,0
20231122,140200,138087225,4155,4155,4155,4155,0
20231122,140100,138087225,4155,4155,4155,4155,2
20231122,140000,138078915,4175,4175,4175,4175,0
20231122,135900,138078915,4175,4175,4175,4175,0
20231122,135800,138078915,4175,4175,4175,4175,0
20231122,135700,138078915,4175,4170,4175,4170,30
20231122,135600,137953795,4175,4175,4175,4175,0
20231122,135500,137953795,4175,4175,4175,4175,4
20231122,135400,137937095,4175,4150,4175,4150,51
20231122,135300,137724575,4170,4170,4170,4170,0
20231122,135200,137724575,4170,4170,4170,4170,0
20231122,135100,137724575,4170,4170,4170,4170,10
20231122,135000,137682875,4175,4175,4175,4175,0
20231122,134900,137682875,4175,4175,4175,4175,0
20231122,134800,137682875,4175,4175,4175,4175,0
20231122,134700,137682875,4175,4150,4175,4150,143
20231122,134600,137087865,4150,4150,4150,4150,0
20231122,134500,137087865,4150,4150,4150,4150,1
20231122,134400,137083715,4150,4150,4150,4150,29
20231122,134300,136963365,4150,4150,4150,4150,0
20231122,134200,136963365,4150,4150,4150,4150,0
20231122,134100,136963365,4150,4155,4155,4150,1064
20231122,134000,132547685,4155,4155,4155,4155,15
20231122,133900,132485360,4155,4155,4155,4155,0
20231122,133800,132485360,4155,4155,4155,4155,11
20231122,133700,132439655,4160,4160,4160,4160,0
20231122,133600,132439655,4160,4160,4160,4160,0
20231122,133500,132439655,4160,4160,4160,4160,1
20231122,133400,132435495,4150,4150,4150,4150,0
20231122,133300,132435495,4150,4150,4150,4150,185
20231122,133200,131667745,4155,4155,4155,4155,49
20231122,133100,131464150,4165,4165,4165,4165,1
20231122,133000,131459985,4160,4155,4160,4155,38
20231122,132900,131302035,4160,4160,4160,4160,0
20231122,132800,131302035,4160,4160,4160,4155,502
20231122,132700,129216215,4155,4155,4155,4155,32
20231122,132600,129083255,4155,4155,4155,4155,0
20231122,132500,129083255,4155,4155,4155,4155,500
20231122,132400,127005755,4160,4165,4165,4160,16
20231122,132300,126939190,4160,4160,4160,4160,0
20231122,132200,126939190,4160,4160,4160,4160,24
20231122,132100,126839350,4160,4160,4160,4160,1
20231122,132000,126835190,4155,4155,4155,4155,0
20231122,131900,126835190,4155,4155,4155,4155,0
20231122,131800,126835190,4155,4165,4165,4155,450
20231122,131700,124964095,4175,4175,4175,4175,0
20231122,131600,124964095,4175,4175,4175,4175,0
20231122,131500,124964095,4175,4175,4175,4175,10
20231122,131400,124922345,4175,4175,4175,4175,83
20231122,131300,124575820,4175,4170,4175,4170,3
20231122,131200,124563305,4165,4165,4165,4165,31
20231122,131100,124434190,4170,4170,4170,4170,50
20231122,131000,124225690,4170,4170,4170,4170,0
20231122,130900,124225690,4170,4170,4170,4170,0
20231122,130800,124225690,4170,4170,4170,4170,0
20231122,130700,124225690,4170,4160,4170,4160,630
20231122,130600,121599930,4165,4165,4165,4165,0
20231122,130500,121599930,4165,4165,4165,4165,0
20231122,130400,121599930,4165,4165,4165,4165,10
20231122,130300,121558280,4165,4165,4165,4165,0
20231122,130200,121558280,4165,4165,4165,4165,300
20231122,130100,120308780,4160,4160,4160,4160,25
20231122,130000,120204780,4165,4160,4165,4160,310
20231122,125900,118913780,4155,4160,4160,4155,510
20231122,125800,116794680,4160,4160,4160,4160,0
20231122,125700,116794680,4160,4160,4160,4160,127
20231122,125600,116266360,4160,4155,4160,4155,76
20231122,125500,115950295,4155,4155,4155,4155,29
20231122,125400,115829800,4160,4160,4160,4160,0
20231122,125300,115829800,4160,4160,4160,4160,426
20231122,125200,114057640,4155,4155,4155,4155,25
20231122,125100,113953765,4155,4155,4155,4155,0
20231122,125000,113953765,4155,4155,4155,4155,0
20231122,124900,113953765,4155,4155,4160,4155,51
20231122,124800,113741855,4155,4155,4155,4155,1
20231122,124700,113737700,4155,4155,4155,4150,22
20231122,124600,113646390,4155,4155,4155,4155,0
20231122,124500,113646390,4155,4155,4155,4155,10
20231122,124400,113604840,4155,4155,4155,4155,814
20231122,124300,110222670,4155,4155,4155,4155,28
20231122,124200,110106330,4160,4160,4160,4160,0
20231122,124100,110106330,4160,4160,4160,4160,51
20231122,124000,109894170,4160,4160,4160,4160,0
20231122,123900,109894170,4160,4160,4160,4160,0
20231122,123800,109894170,4160,4160,4160,4160,27
20231122,123700,109781850,4160,4165,4165,4160,29
20231122,123600,109661185,4165,4160,4165,4160,20
20231122,123500,109577980,4160,4165,4165,4160,16
20231122,123400,109511400,4160,4160,4160,4160,0
20231122,123300,109511400,4160,4160,4160,4160,87
20231122,123200,109149480,4160,4160,4160,4160,25
20231122,123100,109045480,4160,4160,4160,4160,0
20231122,123000,109045480,4160,4160,4160,4160,0
20231122,122900,109045480,4160,4160,4160,4160,79
20231122,122800,108716840,4160,4160,4160,4160,0
20231122,122700,108716840,4160,4160,4160,4160,0
20231122,122600,108716840,4160,4160,4160,4160,0
20231122,122500,108716840,4160,4160,4160,4160,30
20231122,122400,108592040,4155,4155,4155,4155,0
20231122,122300,108592040,4155,4155,4155,4155,32
20231122,122200,108459080,4160,4160,4160,4160,1
20231122,122100,108454920,4155,4155,4155,4155,142
20231122,122000,107864910,4150,4155,4155,4150,194
20231122,121900,107058990,4155,4155,4155,4155,1916
20231122,121800,99098010,4155,4155,4155,4155,0
20231122,121700,99098010,4155,4155,4155,4155,0
20231122,121600,99098010,4155,4155,4155,4155,1
20231122,121500,99093855,4150,4150,4150,4150,30
20231122,121400,98969355,4155,4155,4155,4155,0
20231122,121300,98969355,4155,4155,4155,4155,20
20231122,121200,98886255,4155,4155,4155,4155,33
20231122,121100,98749140,4160,4160,4160,4160,1
20231122,121000,98744980,4155,4155,4155,4155,0
20231122,120900,98744980,4155,4155,4155,4155,34
20231122,120800,98603710,4155,4155,4155,4155,0
20231122,120700,98603710,4155,4155,4155,4155,14
20231122,120600,98545540,4155,4155,4155,4155,10
20231122,120500,98503990,4160,4160,4160,4160,1
20231122,120400,98499830,4155,4155,4155,4155,0
20231122,120300,98499830,4155,4150,4155,4150,39
20231122,120200,98337930,4150,4150,4150,4150,0
20231122,120100,98337930,4150,4150,4150,4150,0
20231122,120000,98337930,4150,4150,4150,4150,31
20231122,115900,98209280,4155,4155,4155,4155,0
20231122,115800,98209280,4155,4155,4155,4155,1
20231122,115700,98205125,4150,4155,4155,4150,26
20231122,115600,98097220,4150,4150,4150,4150,150
20231122,115500,97474720,4160,4160,4160,4160,0
20231122,115400,97474720,4160,4160,4160,4160,0
20231122,115300,97474720,4160,4160,4160,4160,0
20231122,115200,97474720,4160,4160,4160,4160,0
20231122,115100,97474720,4160,4160,4160,4160,0
20231122,115000,97474720,4160,4160,4160,4160,18
20231122,114900,97399840,4160,4160,4160,4160,0
20231122,114800,97399840,4160,4160,4160,4160,0
20231122,114700,97399840,4160,4160,4160,4160,0
20231122,114600,97399840,4160,4160,4160,4160,0
20231122,114500,97399840,4160,4160,4160,4160,0
20231122,114400,97399840,4160,4160,4160,4160,0
20231122,114300,97399840,4160,4160,4160,4160,0
20231122,114200,97399840,4160,4160,4160,4160,0
20231122,114100,97399840,4160,4160,4160,4160,0
20231122,114000,97399840,4160,4160,4160,4160,0
20231122,113900,97399840,4160,4160,4160,4160,0
20231122,113800,97399840,4160,4160,4160,4160,0
20231122,113700,97399840,4160,4160,4160,4160,25
20231122,113600,97295840,4160,4160,4160,4160,1
20231122,113500,97291680,4160,4160,4160,4160,1
20231122,113400,97287520,4155,4155,4155,4155,1
20231122,113300,97283365,4150,4150,4150,4150,0
20231122,113200,97283365,4150,4150,4150,4150,0
20231122,113100,97283365,4150,4150,4150,4150,0
20231122,113000,97283365,4150,4150,4150,4150,0
20231122,112900,97283365,4150,4150,4150,4150,50
20231122,112800,97075865,4150,4155,4155,4150,300
20231122,112700,95830505,4155,4155,4155,4155,149
20231122,112600,95211410,4150,4150,4150,4150,15
20231122,112500,95149160,4145,4145,4145,4145,22
20231122,112400,95057970,4145,4145,4145,4145,100
20231122,112300,94643470,4150,4150,4150,4150,0
20231122,112200,94643470,4150,4150,4150,4150,293
20231122,112100,93427520,4160,4160,4160,4160,0
20231122,112000,93427520,4160,4160,4160,4160,0
20231122,111900,93427520,4160,4160,4160,4160,1
20231122,111800,93423360,4160,4160,4160,4160,0
20231122,111700,93423360,4160,4160,4160,4160,0
20231122,111600,93423360,4160,4160,4160,4160,1
20231122,111500,93419200,4160,4160,4160,4160,1
20231122,111400,93415040,4155,4155,4155,4155,110
20231122,111300,92957990,4160,4160,4160,4160,0
20231122,111200,92957990,4160,4160,4160,4160,0
20231122,111100,92957990,4160,4160,4160,4160,19
20231122,111000,92878950,4160,4160,4160,4160,0
20231122,110900,92878950,4160,4160,4160,4160,0
20231122,110800,92878950,4160,4160,4160,4160,0
20231122,110700,92878950,4160,4160,4160,4160,0
20231122,110600,92878950,4160,4160,4160,4160,100
20231122,110500,92462950,4155,4155,4155,4150,113
20231122,110400,91993555,4155,4155,4155,4155,0
20231122,110300,91993555,4155,4155,4155,4155,14
20231122,110200,91935385,4155,4155,4155,4155,0
20231122,110100,91935385,4155,4155,4155,4155,0
20231122,110000,91935385,4155,4155,4155,4155,0
20231122,105900,91935385,4155,4155,4155,4155,0
20231122,105800,91935385,4155,4155,4155,4155,1
20231122,105700,91931230,4155,4155,4155,4155,1
20231122,105600,91927075,4150,4150,4150,4150,0
20231122,105500,91927075,4150,4150,4150,4150,0
20231122,105400,91927075,4150,4150,4150,4145,22
20231122,105300,91835780,4145,4145,4145,4145,332
20231122,105200,90459640,4150,4150,4150,4150,8
20231122,105100,90426440,4150,4150,4150,4150,0
20231122,105000,90426440,4150,4150,4150,4150,0
20231122,104900,90426440,4150,4150,4150,4150,0
20231122,104800,90426440,4150,4150,4150,4150,0
20231122,104700,90426440,4150,4150,4150,4150,0
20231122,104600,90426440,4150,4155,4155,4150,183
20231122,104500,89666980,4160,4160,4160,4160,3
20231122,104400,89654500,4150,4150,4150,4150,100
20231122,104300,89239500,4150,4150,4150,4150,0
20231122,104200,89239500,4150,4150,4150,4150,0
20231122,104100,89239500,4150,4150,4150,4150,99
20231122,104000,88828650,4150,4150,4150,4150,0
20231122,103900,88828650,4150,4150,4155,4150,38
20231122,103800,88670900,4155,4155,4155,4155,0
20231122,103700,88670900,4155,4155,4155,4155,0
20231122,103600,88670900,4155,4155,4155,4155,1
20231122,103500,88666745,4155,4155,4155,4155,3
20231122,103400,88654280,4155,4155,4155,4155,93
20231122,103300,88267865,4155,4155,4155,4155,170
20231122,103200,87561515,4160,4160,4160,4160,2
20231122,103100,87553195,4155,4155,4155,4155,162
20231122,103000,86880085,4155,4155,4155,4155,21
20231122,102900,86792830,4150,4150,4150,4150,24
20231122,102800,86693230,4155,4155,4155,4155,10
20231122,102700,86651680,4150,4150,4150,4150,0
20231122,102600,86651680,4150,4150,4150,4150,10
20231122,102500,86610180,4150,4150,4150,4150,0
20231122,102400,86610180,4150,4150,4150,4150,720
20231122,102300,83622180,4155,4155,4155,4155,1537
20231122,102200,77235945,4160,4160,4160,4160,1
20231122,102100,77231785,4180,4180,4180,4180,1
20231122,102000,77227605,4155,4155,4155,4155,0
20231122,101900,77227605,4155,4160,4160,4155,130
20231122,101800,76687420,4160,4160,4160,4160,4
20231122,101700,76670780,4160,4160,4160,4160,30
20231122,101600,76545980,4155,4155,4155,4155,520
20231122,101500,74385380,4160,4160,4160,4160,0
20231122,101400,74385380,4160,4160,4160,4160,0
20231122,101300,74385380,4160,4160,4160,4160,0
20231122,101200,74385380,4160,4155,4160,4155,1712
20231122,101100,67270520,4155,4170,4170,4155,500
20231122,101000,65190240,4170,4175,4185,4170,7
20231122,100900,65160990,4170,4170,4170,4170,0
20231122,100800,65160990,4170,4170,4170,4170,5
20231122,100700,65140140,4170,4170,4170,4170,121
20231122,100600,64635570,4170,4170,4170,4170,0
20231122,100500,64635570,4170,4170,4170,4170,0
20231122,100400,64635570,4170,4170,4170,4170,0
20231122,100300,64635570,4170,4170,4170,4170,32
20231122,100200,64502130,4185,4185,4185,4185,1
20231122,100100,64497945,4170,4170,4170,4170,0
20231122,100000,64497945,4170,4170,4170,4170,0
20231122,095900,64497945,4170,4170,4170,4170,1
20231122,095800,64493775,4180,4180,4180,4180,0
20231122,095700,64493775,4180,4180,4180,4180,0
20231122,095600,64493775,4180,4180,4180,4180,0
20231122,095500,64493775,4180,4180,4180,4180,4
20231122,095400,64477055,4180,4180,4180,4180,0
20231122,095300,64477055,4180,4180,4180,4180,20
20231122,095200,64393455,4170,4170,4170,4170,0
20231122,095100,64393455,4170,4170,4170,4170,1
20231122,095000,64389285,4175,4175,4175,4175,20
20231122,094900,64305785,4170,4170,4170,4170,134
20231122,094800,63747005,4175,4185,4185,4175,1142
20231122,094700,58978835,4185,4185,4185,4185,5
20231122,094600,58957910,4175,4175,4175,4175,131
20231122,094500,58410985,4185,4185,4185,4185,65
20231122,094400,58138960,4190,4190,4190,4190,200
20231122,094300,57300960,4190,4180,4190,4180,968
20231122,094200,53254670,4190,4190,4190,4185,1076
20231122,094100,48751510,4190,4190,4190,4190,52
20231122,094000,48533630,4190,4190,4190,4190,251
20231122,093900,47481940,4205,4205,4205,4205,1
20231122,093800,47477735,4195,4205,4210,4195,405
20231122,093700,45778560,4205,4205,4205,4205,0
20231122,093600,45778560,4205,4205,4205,4205,11
20231122,093500,45732305,4200,4200,4200,4200,54
20231122,093400,45505505,4200,4210,4210,4200,173
20231122,093300,44777915,4205,4215,4215,4205,5
20231122,093200,44756870,4215,4215,4215,4215,2
20231122,093100,44748440,4215,4215,4215,4215,5
20231122,093000,44727365,4205,4220,4220,4205,203
20231122,092900,43872025,4215,4215,4215,4215,9
20231122,092800,43834090,4210,4215,4215,4210,38
20231122,092700,43674105,4210,4210,4210,4210,21
20231122,092600,43585695,4220,4210,4220,4210,66
20231122,092500,43307785,4215,4210,4215,4210,29
20231122,092400,43185595,4210,4210,4210,4210,31
20231122,092300,43055085,4205,4215,4215,4205,156
20231122,092200,42398775,4220,4225,4225,4220,62
20231122,092100,42137055,4245,4235,4245,4235,2501
20231122,092000,31530420,4235,4240,4240,4235,2
20231122,091900,31521945,4230,4240,4240,4230,457
20231122,091800,29586615,4235,4215,4235,4215,2888
20231122,091700,17395490,4210,4200,4210,4200,43
20231122,091600,17214675,4190,4190,4190,4190,0
20231122,091500,17214675,4190,4195,4195,4190,110
20231122,091400,16753725,4195,4200,4200,4195,375
20231122,091300,15180050,4200,4200,4200,4200,79
20231122,091200,14848250,4200,4210,4210,4190,896
20231122,091100,11087160,4210,4200,4210,4200,177
20231122,091000,10343750,4200,4210,4210,4200,415
20231122,090900,8596750,4210,4210,4210,4210,0
20231122,090800,8596750,4210,4210,4210,4210,0
20231122,090700,8596750,4210,4210,4210,4210,12
20231122,090600,8546230,4200,4200,4200,4200,0
20231122,090500,8546230,4200,4210,4210,4200,316
20231122,090400,7218710,4205,4200,4205,4200,3
20231122,090300,7206100,4200,4215,4215,4200,68
20231122,090200,6919930,4225,4205,4225,4205,743
20231122,090100,3789205,4200,4205,4210,4200,645
20231122,090000,1079400,4200,4200,4200,4200,257