KissMeData/438700/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,210500,416719020,8220,8220,8220,8220,1140
20231122,210400,416719020,8220,8220,8220,8220,0
20231122,210300,416719020,8220,8220,8220,8220,0
20231122,210200,416719020,8220,8220,8220,8220,0
20231122,210100,416719020,8220,8220,8220,8220,0
20231122,210000,416719020,8220,8220,8220,8220,0
20231122,205900,416719020,8220,8220,8220,8220,0
20231122,205800,416719020,8220,8220,8220,8220,0
20231122,205700,416719020,8220,8220,8220,8220,0
20231122,205600,416719020,8220,8220,8220,8220,0
20231122,205500,416719020,8220,8220,8220,8220,0
20231122,205400,416719020,8220,8220,8220,8220,0
20231122,205300,416719020,8220,8220,8220,8220,0
20231122,205200,416719020,8220,8220,8220,8220,0
20231122,205100,416719020,8220,8220,8220,8220,0
20231122,205000,416719020,8220,8220,8220,8220,0
20231122,204900,416719020,8220,8220,8220,8220,0
20231122,204800,416719020,8220,8220,8220,8220,0
20231122,204700,416719020,8220,8220,8220,8220,0
20231122,204600,416719020,8220,8220,8220,8220,0
20231122,204500,416719020,8220,8220,8220,8220,0
20231122,204400,416719020,8220,8220,8220,8220,0
20231122,204300,416719020,8220,8220,8220,8220,0
20231122,204200,416719020,8220,8220,8220,8220,0
20231122,204100,416719020,8220,8220,8220,8220,0
20231122,204000,416719020,8220,8220,8220,8220,0
20231122,203900,416719020,8220,8220,8220,8220,0
20231122,203800,416719020,8220,8220,8220,8220,0
20231122,203700,416719020,8220,8220,8220,8220,0
20231122,203600,416719020,8220,8220,8220,8220,0
20231122,203500,416719020,8220,8220,8220,8220,1140
20231122,203400,416719020,8220,8220,8220,8220,0
20231122,203300,416719020,8220,8220,8220,8220,0
20231122,203200,416719020,8220,8220,8220,8220,0
20231122,203100,416719020,8220,8220,8220,8220,0
20231122,203000,416719020,8220,8220,8220,8220,0
20231122,202900,416719020,8220,8220,8220,8220,0
20231122,202800,416719020,8220,8220,8220,8220,0
20231122,202700,416719020,8220,8220,8220,8220,0
20231122,202600,416719020,8220,8220,8220,8220,0
20231122,202500,416719020,8220,8220,8220,8220,0
20231122,202400,416719020,8220,8220,8220,8220,0
20231122,202300,416719020,8220,8220,8220,8220,0
20231122,202200,416719020,8220,8220,8220,8220,0
20231122,202100,416719020,8220,8220,8220,8220,0
20231122,202000,416719020,8220,8220,8220,8220,0
20231122,201900,416719020,8220,8220,8220,8220,0
20231122,201800,416719020,8220,8220,8220,8220,0
20231122,201700,416719020,8220,8220,8220,8220,0
20231122,201600,416719020,8220,8220,8220,8220,0
20231122,201500,416719020,8220,8220,8220,8220,0
20231122,201400,416719020,8220,8220,8220,8220,0
20231122,201300,416719020,8220,8220,8220,8220,0
20231122,201200,416719020,8220,8220,8220,8220,0
20231122,201100,416719020,8220,8220,8220,8220,0
20231122,201000,416719020,8220,8220,8220,8220,0
20231122,200900,416719020,8220,8220,8220,8220,0
20231122,200800,416719020,8220,8220,8220,8220,0
20231122,200700,416719020,8220,8220,8220,8220,0
20231122,200600,416719020,8220,8220,8220,8220,0
20231122,200500,416719020,8220,8220,8220,8220,1140
20231122,200400,416719020,8220,8220,8220,8220,0
20231122,200300,416719020,8220,8220,8220,8220,0
20231122,200200,416719020,8220,8220,8220,8220,0
20231122,200100,416719020,8220,8220,8220,8220,0
20231122,200000,416719020,8220,8220,8220,8220,0
20231122,195900,416719020,8220,8220,8220,8220,0
20231122,195800,416719020,8220,8220,8220,8220,0
20231122,195700,416719020,8220,8220,8220,8220,0
20231122,195600,416719020,8220,8220,8220,8220,0
20231122,195500,416719020,8220,8220,8220,8220,0
20231122,195400,416719020,8220,8220,8220,8220,0
20231122,195300,416719020,8220,8220,8220,8220,0
20231122,195200,416719020,8220,8220,8220,8220,0
20231122,195100,416719020,8220,8220,8220,8220,0
20231122,195000,416719020,8220,8220,8220,8220,0
20231122,194900,416719020,8220,8220,8220,8220,0
20231122,194800,416719020,8220,8220,8220,8220,0
20231122,194700,416719020,8220,8220,8220,8220,0
20231122,194600,416719020,8220,8220,8220,8220,0
20231122,194500,416719020,8220,8220,8220,8220,0
20231122,194400,416719020,8220,8220,8220,8220,0
20231122,194300,416719020,8220,8220,8220,8220,0
20231122,194200,416719020,8220,8220,8220,8220,0
20231122,194100,416719020,8220,8220,8220,8220,0
20231122,194000,416719020,8220,8220,8220,8220,0
20231122,193900,416719020,8220,8220,8220,8220,0
20231122,193800,416719020,8220,8220,8220,8220,0
20231122,193700,416719020,8220,8220,8220,8220,0
20231122,193600,416719020,8220,8220,8220,8220,0
20231122,193500,416719020,8220,8220,8220,8220,1140
20231122,193400,416719020,8220,8220,8220,8220,0
20231122,193300,416719020,8220,8220,8220,8220,0
20231122,193200,416719020,8220,8220,8220,8220,0
20231122,193100,416719020,8220,8220,8220,8220,0
20231122,193000,416719020,8220,8220,8220,8220,0
20231122,192900,416719020,8220,8220,8220,8220,0
20231122,192800,416719020,8220,8220,8220,8220,0
20231122,192700,416719020,8220,8220,8220,8220,0
20231122,192600,416719020,8220,8220,8220,8220,0
20231122,192500,416719020,8220,8220,8220,8220,0
20231122,192400,416719020,8220,8220,8220,8220,0
20231122,192300,416719020,8220,8220,8220,8220,0
20231122,192200,416719020,8220,8220,8220,8220,0
20231122,192100,416719020,8220,8220,8220,8220,0
20231122,192000,416719020,8220,8220,8220,8220,0
20231122,191900,416719020,8220,8220,8220,8220,0
20231122,191800,416719020,8220,8220,8220,8220,0
20231122,191700,416719020,8220,8220,8220,8220,0
20231122,191600,416719020,8220,8220,8220,8220,0
20231122,191500,416719020,8220,8220,8220,8220,0
20231122,191400,416719020,8220,8220,8220,8220,0
20231122,191300,416719020,8220,8220,8220,8220,0
20231122,191200,416719020,8220,8220,8220,8220,0
20231122,191100,416719020,8220,8220,8220,8220,0
20231122,191000,416719020,8220,8220,8220,8220,0
20231122,190900,416719020,8220,8220,8220,8220,0
20231122,190800,416719020,8220,8220,8220,8220,0
20231122,190700,416719020,8220,8220,8220,8220,0
20231122,190600,416719020,8220,8220,8220,8220,0
20231122,190500,416719020,8220,8220,8220,8220,1140
20231122,190400,416719020,8220,8220,8220,8220,0
20231122,190300,416719020,8220,8220,8220,8220,0
20231122,190200,416719020,8220,8220,8220,8220,0
20231122,190100,416719020,8220,8220,8220,8220,0
20231122,190000,416719020,8220,8220,8220,8220,0
20231122,185900,416719020,8220,8220,8220,8220,0
20231122,185800,416719020,8220,8220,8220,8220,0
20231122,185700,416719020,8220,8220,8220,8220,0
20231122,185600,416719020,8220,8220,8220,8220,0
20231122,185500,416719020,8220,8220,8220,8220,0
20231122,185400,416719020,8220,8220,8220,8220,0
20231122,185300,416719020,8220,8220,8220,8220,0
20231122,185200,416719020,8220,8220,8220,8220,0
20231122,185100,416719020,8220,8220,8220,8220,0
20231122,185000,416719020,8220,8220,8220,8220,0
20231122,184900,416719020,8220,8220,8220,8220,0
20231122,184800,416719020,8220,8220,8220,8220,0
20231122,184700,416719020,8220,8220,8220,8220,0
20231122,184600,416719020,8220,8220,8220,8220,0
20231122,184500,416719020,8220,8220,8220,8220,0
20231122,184400,416719020,8220,8220,8220,8220,0
20231122,184300,416719020,8220,8220,8220,8220,0
20231122,184200,416719020,8220,8220,8220,8220,0
20231122,184100,416719020,8220,8220,8220,8220,0
20231122,184000,416719020,8220,8220,8220,8220,0
20231122,183900,416719020,8220,8220,8220,8220,0
20231122,183800,416719020,8220,8220,8220,8220,0
20231122,183700,416719020,8220,8220,8220,8220,0
20231122,183600,416719020,8220,8220,8220,8220,0
20231122,183500,416719020,8220,8220,8220,8220,1140
20231122,183400,416719020,8220,8220,8220,8220,0
20231122,183300,416719020,8220,8220,8220,8220,0
20231122,183200,416719020,8220,8220,8220,8220,0
20231122,183100,416719020,8220,8220,8220,8220,0
20231122,183000,416719020,8220,8220,8220,8220,0
20231122,182900,416719020,8220,8220,8220,8220,0
20231122,182800,416719020,8220,8220,8220,8220,0
20231122,182700,416719020,8220,8220,8220,8220,0
20231122,182600,416719020,8220,8220,8220,8220,0
20231122,182500,416719020,8220,8220,8220,8220,0
20231122,182400,416719020,8220,8220,8220,8220,0
20231122,182300,416719020,8220,8220,8220,8220,0
20231122,182200,416719020,8220,8220,8220,8220,0
20231122,182100,416719020,8220,8220,8220,8220,0
20231122,182000,416719020,8220,8220,8220,8220,0
20231122,181900,416719020,8220,8220,8220,8220,0
20231122,181800,416719020,8220,8220,8220,8220,0
20231122,181700,416719020,8220,8220,8220,8220,0
20231122,181600,416719020,8220,8220,8220,8220,0
20231122,181500,416719020,8220,8220,8220,8220,0
20231122,181400,416719020,8220,8220,8220,8220,0
20231122,181300,416719020,8220,8220,8220,8220,0
20231122,181200,416719020,8220,8220,8220,8220,0
20231122,181100,416719020,8220,8220,8220,8220,0
20231122,181000,416719020,8220,8220,8220,8220,0
20231122,180900,416719020,8220,8220,8220,8220,0
20231122,180800,416719020,8220,8220,8220,8220,0
20231122,180700,416719020,8220,8220,8220,8220,0
20231122,180600,416719020,8220,8220,8220,8220,0
20231122,180500,416719020,8220,8220,8220,8220,1140
20231122,180400,416719020,8220,8220,8220,8220,0
20231122,180300,416719020,8220,8220,8220,8220,0
20231122,180200,416719020,8220,8220,8220,8220,0
20231122,180100,416719020,8220,8220,8220,8220,0
20231122,180000,416719020,8220,8220,8220,8220,0
20231122,175900,416719020,8220,8220,8220,8220,0
20231122,175800,416719020,8220,8220,8220,8220,0
20231122,175700,416719020,8220,8220,8220,8220,0
20231122,175600,416719020,8220,8220,8220,8220,0
20231122,175500,416719020,8220,8220,8220,8220,0
20231122,175400,416719020,8220,8220,8220,8220,0
20231122,175300,416719020,8220,8220,8220,8220,0
20231122,175200,416719020,8220,8220,8220,8220,0
20231122,175100,416719020,8220,8220,8220,8220,0
20231122,175000,416719020,8220,8220,8220,8220,0
20231122,174900,416719020,8220,8220,8220,8220,0
20231122,174800,416719020,8220,8220,8220,8220,0
20231122,174700,416719020,8220,8220,8220,8220,0
20231122,174600,416719020,8220,8220,8220,8220,0
20231122,174500,416719020,8220,8220,8220,8220,0
20231122,174400,416719020,8220,8220,8220,8220,0
20231122,174300,416719020,8220,8220,8220,8220,0
20231122,174200,416719020,8220,8220,8220,8220,0
20231122,174100,416719020,8220,8220,8220,8220,0
20231122,174000,416719020,8220,8220,8220,8220,0
20231122,173900,416719020,8220,8220,8220,8220,0
20231122,173800,416719020,8220,8220,8220,8220,0
20231122,173700,416719020,8220,8220,8220,8220,0
20231122,173600,416719020,8220,8220,8220,8220,0
20231122,173500,416719020,8220,8220,8220,8220,1140
20231122,173400,416719020,8220,8220,8220,8220,0
20231122,173300,416719020,8220,8220,8220,8220,0
20231122,173200,416719020,8220,8220,8220,8220,0
20231122,173100,416719020,8220,8220,8220,8220,0
20231122,173000,416719020,8220,8220,8220,8220,0
20231122,172900,416719020,8220,8220,8220,8220,0
20231122,172800,416719020,8220,8220,8220,8220,0
20231122,172700,416719020,8220,8220,8220,8220,0
20231122,172600,416719020,8220,8220,8220,8220,0
20231122,172500,416719020,8220,8220,8220,8220,0
20231122,172400,416719020,8220,8220,8220,8220,0
20231122,172300,416719020,8220,8220,8220,8220,0
20231122,172200,416719020,8220,8220,8220,8220,0
20231122,172100,416719020,8220,8220,8220,8220,0
20231122,172000,416719020,8220,8220,8220,8220,0
20231122,171900,416719020,8220,8220,8220,8220,0
20231122,171800,416719020,8220,8220,8220,8220,0
20231122,171700,416719020,8220,8220,8220,8220,0
20231122,171600,416719020,8220,8220,8220,8220,0
20231122,171500,416719020,8220,8220,8220,8220,0
20231122,171400,416719020,8220,8220,8220,8220,0
20231122,171300,416719020,8220,8220,8220,8220,0
20231122,171200,416719020,8220,8220,8220,8220,0
20231122,171100,416719020,8220,8220,8220,8220,0
20231122,171000,416719020,8220,8220,8220,8220,0
20231122,170900,416719020,8220,8220,8220,8220,0
20231122,170800,416719020,8220,8220,8220,8220,0
20231122,170700,416719020,8220,8220,8220,8220,0
20231122,170600,416719020,8220,8220,8220,8220,0
20231122,170500,416719020,8220,8220,8220,8220,1140
20231122,170400,416719020,8220,8220,8220,8220,0
20231122,170300,416719020,8220,8220,8220,8220,0
20231122,170200,416719020,8220,8220,8220,8220,0
20231122,170100,416719020,8220,8220,8220,8220,0
20231122,170000,416719020,8220,8220,8220,8220,0
20231122,165900,416719020,8220,8220,8220,8220,0
20231122,165800,416719020,8220,8220,8220,8220,0
20231122,165700,416719020,8220,8220,8220,8220,0
20231122,165600,416719020,8220,8220,8220,8220,0
20231122,165500,416719020,8220,8220,8220,8220,0
20231122,165400,416719020,8220,8220,8220,8220,0
20231122,165300,416719020,8220,8220,8220,8220,0
20231122,165200,416719020,8220,8220,8220,8220,0
20231122,165100,416719020,8220,8220,8220,8220,0
20231122,165000,416719020,8220,8220,8220,8220,0
20231122,164900,416719020,8220,8220,8220,8220,0
20231122,164800,416719020,8220,8220,8220,8220,0
20231122,164700,416719020,8220,8220,8220,8220,0
20231122,164600,416719020,8220,8220,8220,8220,0
20231122,164500,416719020,8220,8220,8220,8220,0
20231122,164400,416719020,8220,8220,8220,8220,0
20231122,164300,416719020,8220,8220,8220,8220,0
20231122,164200,416719020,8220,8220,8220,8220,0
20231122,164100,416719020,8220,8220,8220,8220,0
20231122,164000,416719020,8220,8220,8220,8220,0
20231122,163900,416719020,8220,8220,8220,8220,0
20231122,163800,416719020,8220,8220,8220,8220,0
20231122,163700,416719020,8220,8220,8220,8220,0
20231122,163600,416719020,8220,8220,8220,8220,0
20231122,163500,416719020,8220,8220,8220,8220,1140
20231122,163400,416719020,8220,8220,8220,8220,0
20231122,163300,416719020,8220,8220,8220,8220,0
20231122,163200,416719020,8220,8220,8220,8220,0
20231122,163100,416719020,8220,8220,8220,8220,0
20231122,163000,416719020,8220,8220,8220,8220,0
20231122,162900,416719020,8220,8220,8220,8220,0
20231122,162800,416719020,8220,8220,8220,8220,0
20231122,162700,416719020,8220,8220,8220,8220,0
20231122,162600,416719020,8220,8220,8220,8220,0
20231122,162500,416719020,8220,8220,8220,8220,0
20231122,162400,416719020,8220,8220,8220,8220,0
20231122,162300,416719020,8220,8220,8220,8220,0
20231122,162200,416719020,8220,8220,8220,8220,0
20231122,162100,416719020,8220,8220,8220,8220,0
20231122,162000,416719020,8220,8220,8220,8220,0
20231122,161900,416719020,8220,8220,8220,8220,0
20231122,161800,416719020,8220,8220,8220,8220,0
20231122,161700,416719020,8220,8220,8220,8220,0
20231122,161600,416719020,8220,8220,8220,8220,0
20231122,161500,416719020,8220,8220,8220,8220,0
20231122,161400,416719020,8220,8220,8220,8220,0
20231122,161300,416719020,8220,8220,8220,8220,0
20231122,161200,416719020,8220,8220,8220,8220,0
20231122,161100,416719020,8220,8220,8220,8220,0
20231122,161000,416719020,8220,8220,8220,8220,0
20231122,160900,416719020,8220,8220,8220,8220,0
20231122,160800,416719020,8220,8220,8220,8220,0
20231122,160700,416719020,8220,8220,8220,8220,0
20231122,160600,416719020,8220,8220,8220,8220,0
20231122,160500,416719020,8220,8220,8220,8220,1140
20231122,160400,416719020,8220,8220,8220,8220,0
20231122,160300,416719020,8220,8220,8220,8220,0
20231122,160200,416719020,8220,8220,8220,8220,0
20231122,160100,416719020,8220,8220,8220,8220,0
20231122,160000,416719020,8220,8220,8220,8220,0
20231122,155900,416719020,8220,8220,8220,8220,0
20231122,155800,416719020,8220,8220,8220,8220,0
20231122,155700,416719020,8220,8220,8220,8220,0
20231122,155600,416719020,8220,8220,8220,8220,0
20231122,155500,416719020,8220,8220,8220,8220,0
20231122,155400,416719020,8220,8220,8220,8220,0
20231122,155300,416719020,8220,8220,8220,8220,0
20231122,155200,416719020,8220,8220,8220,8220,0
20231122,155100,416719020,8220,8220,8220,8220,0
20231122,155000,416719020,8220,8220,8220,8220,0
20231122,154900,416719020,8220,8220,8220,8220,0
20231122,154800,416719020,8220,8220,8220,8220,0
20231122,154700,416719020,8220,8220,8220,8220,0
20231122,154600,416719020,8220,8220,8220,8220,0
20231122,154500,416719020,8220,8220,8220,8220,0
20231122,154400,416719020,8220,8220,8220,8220,0
20231122,154300,416719020,8220,8220,8220,8220,0
20231122,154200,416719020,8220,8220,8220,8220,0
20231122,154100,416719020,8220,8220,8220,8220,0
20231122,154000,416719020,8220,8220,8220,8220,0
20231122,153900,416719020,8220,8220,8220,8220,0
20231122,153800,416719020,8220,8220,8220,8220,0
20231122,153700,416719020,8220,8220,8220,8220,0
20231122,153600,416719020,8220,8220,8220,8220,0
20231122,153500,416719020,8220,8220,8220,8220,1140
20231122,153400,416719020,8220,8220,8220,8220,0
20231122,153300,416719020,8220,8220,8220,8220,0
20231122,153200,416719020,8220,8220,8220,8220,0
20231122,153100,416719020,8220,8220,8220,8220,0
20231122,153000,416719020,8220,8220,8220,8220,1140
20231122,152900,407348220,8230,8230,8230,8230,0
20231122,152800,407348220,8230,8230,8230,8230,0
20231122,152700,407348220,8230,8230,8230,8230,0
20231122,152600,407348220,8230,8230,8230,8230,0
20231122,152500,407348220,8230,8230,8230,8230,0
20231122,152400,407348220,8230,8230,8230,8230,0
20231122,152300,407348220,8230,8230,8230,8230,0
20231122,152200,407348220,8230,8230,8230,8230,0
20231122,152100,407348220,8230,8230,8230,8230,0
20231122,152000,407348220,8230,8230,8230,8230,0
20231122,151900,407348220,8230,8270,8270,8230,111
20231122,151800,406432050,8270,8250,8270,8210,1197
20231122,151700,396548100,8250,8250,8250,8240,31
20231122,151600,396292410,8250,8240,8250,8240,83
20231122,151500,395607940,8240,8240,8240,8240,101
20231122,151400,394775700,8240,8230,8240,8230,6
20231122,151300,394726310,8220,8230,8230,8220,204
20231122,151200,393047890,8230,8230,8230,8230,2
20231122,151100,393031430,8220,8220,8220,8220,0
20231122,151000,393031430,8220,8230,8230,8220,144
20231122,150900,391846900,8220,8220,8220,8220,9
20231122,150800,391772920,8230,8230,8230,8230,171
20231122,150700,390365590,8230,8200,8230,8200,24
20231122,150600,390168440,8200,8200,8200,8200,9
20231122,150500,390094640,8200,8200,8200,8200,13
20231122,150400,389988040,8230,8200,8230,8200,159
20231122,150300,388681570,8210,8210,8210,8210,19
20231122,150200,388525580,8210,8250,8250,8210,34
20231122,150100,388246400,8200,8230,8250,8200,115
20231122,150000,387301480,8210,8230,8230,8210,93
20231122,145900,386536770,8230,8230,8250,8230,26
20231122,145800,386322770,8230,8220,8230,8220,35
20231122,145700,386035060,8220,8230,8230,8220,29
20231122,145600,385796450,8250,8230,8250,8230,45
20231122,145500,385426010,8250,8230,8250,8220,34
20231122,145400,385146450,8230,8240,8240,8230,33
20231122,145300,384874650,8240,8230,8240,8230,74
20231122,145200,384265130,8230,8230,8230,8230,100
20231122,145100,383442130,8230,8230,8230,8230,62
20231122,145000,382931870,8230,8240,8240,8230,145
20231122,144900,381737560,8230,8230,8230,8230,21
20231122,144800,381564730,8230,8230,8240,8230,34
20231122,144700,381284900,8240,8220,8240,8220,35
20231122,144600,380997160,8220,8220,8220,8220,37
20231122,144500,380693020,8240,8220,8240,8220,30
20231122,144400,380446330,8210,8210,8210,8210,19
20231122,144300,380290340,8240,8230,8240,8210,88
20231122,144200,379566810,8230,8200,8230,8200,130
20231122,144100,378498770,8230,8200,8230,8200,33
20231122,144000,378228140,8230,8200,8230,8200,119
20231122,143900,377249670,8210,8210,8210,8210,52
20231122,143800,376822750,8210,8230,8230,8210,28
20231122,143700,376592850,8240,8200,8240,8200,51
20231122,143600,376174480,8220,8200,8220,8200,141
20231122,143500,375017480,8200,8200,8200,8200,28
20231122,143400,374787880,8210,8220,8220,8210,75
20231122,143300,374171440,8200,8220,8220,8200,299
20231122,143200,371718510,8220,8230,8240,8220,201
20231122,143100,370063500,8250,8230,8250,8230,37
20231122,143000,369758970,8220,8220,8220,8220,0
20231122,142900,369758970,8220,8220,8220,8220,27
20231122,142800,369537030,8220,8220,8220,8220,128
20231122,142700,368484870,8210,8250,8260,8210,331
20231122,142600,365762510,8250,8260,8260,8250,279
20231122,142500,363459020,8260,8250,8270,8250,328
20231122,142400,360748930,8260,8250,8260,8250,133
20231122,142300,359651630,8280,8250,8280,8250,517
20231122,142200,355382100,8250,8230,8250,8230,29
20231122,142100,355143360,8230,8240,8240,8230,141
20231122,142000,353982910,8240,8230,8240,8230,122
20231122,141900,352977900,8240,8220,8240,8220,105
20231122,141800,352113410,8230,8230,8230,8230,151
20231122,141700,350870680,8230,8230,8230,8230,21
20231122,141600,350697850,8230,8240,8240,8230,93
20231122,141500,349931830,8230,8240,8240,8230,205
20231122,141400,348243510,8250,8250,8250,8250,59
20231122,141300,347756760,8260,8270,8270,8250,357
20231122,141200,344806810,8270,8260,8270,8240,103
20231122,141100,343958020,8280,8240,8280,8230,2619
20231122,141000,322332530,8240,8210,8240,8210,130
20231122,140900,321262530,8240,8210,8240,8210,147
20231122,140800,320054030,8220,8200,8220,8200,761
20231122,140700,313806390,8200,8200,8200,8200,8
20231122,140600,313740790,8190,8190,8190,8190,34
20231122,140500,313462330,8190,8200,8210,8190,22
20231122,140400,313282120,8180,8190,8190,8180,41
20231122,140300,312946720,8180,8180,8180,8180,35
20231122,140200,312660420,8180,8180,8180,8180,27
20231122,140100,312439560,8180,8180,8180,8180,84
20231122,140000,311752440,8180,8180,8180,8180,37
20231122,135900,311449780,8170,8170,8170,8170,29
20231122,135800,311212850,8170,8190,8190,8170,28
20231122,135700,310984030,8190,8190,8190,8180,83
20231122,135600,310304310,8200,8190,8200,8190,195
20231122,135500,308705340,8180,8180,8190,8180,82
20231122,135400,308034110,8170,8180,8180,8170,133
20231122,135300,306946860,8200,8190,8200,8170,88
20231122,135200,306226690,8190,8200,8200,8170,28
20231122,135100,305997750,8200,8180,8200,8170,94
20231122,135000,305229640,8150,8160,8160,8150,32
20231122,134900,304968560,8160,8160,8160,8160,26
20231122,134800,304756400,8160,8150,8200,8150,67
20231122,134700,304209050,8180,8170,8190,8170,40
20231122,134600,303882200,8180,8180,8180,8180,81
20231122,134500,303219620,8200,8180,8200,8180,12
20231122,134400,303121390,8170,8170,8180,8170,196
20231122,134300,301519030,8150,8150,8150,8150,27
20231122,134200,301298980,8150,8120,8150,8120,56
20231122,134100,300842770,8140,8120,8140,8120,38
20231122,134000,300534150,8100,8150,8150,8100,984
20231122,133900,292551450,8140,8150,8150,8140,1026
20231122,133800,284189810,8150,8150,8150,8150,22
20231122,133700,284010510,8180,8140,8180,8140,41
20231122,133600,283676730,8160,8110,8160,8110,178
20231122,133500,282226000,8110,8130,8130,8110,642
20231122,133400,277015650,8140,8140,8140,8140,5
20231122,133300,276974950,8120,8120,8120,8120,30
20231122,133200,276731350,8120,8120,8120,8120,23
20231122,133100,276544590,8130,8120,8130,8120,31
20231122,133000,276292860,8110,8140,8150,8110,1149
20231122,132900,266953730,8140,8140,8140,8140,28
20231122,132800,266725810,8140,8140,8140,8140,37
20231122,132700,266424630,8130,8130,8130,8130,45
20231122,132600,266058780,8130,8130,8130,8130,58
20231122,132500,265587240,8120,8120,8120,8120,33
20231122,132400,265319280,8130,8140,8140,8130,31
20231122,132300,265066980,8140,8140,8140,8140,35
20231122,132200,264782080,8140,8140,8140,8140,8
20231122,132100,264716960,8130,8130,8130,8130,42
20231122,132000,264375500,8130,8130,8130,8130,25
20231122,131900,264172250,8120,8120,8120,8120,28
20231122,131800,263944890,8120,8130,8130,8120,28
20231122,131700,263717520,8130,8140,8140,8130,119
20231122,131600,262749200,8130,8130,8130,8130,24
20231122,131500,262554080,8130,8140,8140,8130,33
20231122,131400,262285740,8140,8120,8140,8120,35
20231122,131300,262001440,8120,8120,8120,8120,68
20231122,131200,261449280,8120,8120,8120,8120,20
20231122,131100,261286880,8130,8130,8130,8130,80
20231122,131000,260636480,8120,8120,8120,8120,40
20231122,130900,260311680,8120,8120,8120,8120,25
20231122,130800,260108680,8120,8130,8130,8120,84
20231122,130700,259426030,8120,8120,8120,8120,37
20231122,130600,259125590,8120,8120,8120,8120,35
20231122,130500,258841390,8130,8120,8130,8120,118
20231122,130400,257882350,8120,8120,8120,8120,27
20231122,130300,257663110,8120,8120,8120,8120,38
20231122,130200,257354550,8130,8120,8130,8120,72
20231122,130100,256769420,8130,8140,8140,8130,937
20231122,130000,249151490,8140,8130,8140,8130,71
20231122,125900,248573650,8130,8140,8140,8130,7
20231122,125800,248516710,8140,8140,8140,8140,34
20231122,125700,248239950,8140,8130,8140,8130,32
20231122,125600,247979480,8140,8140,8140,8140,50
20231122,125500,247572480,8130,8140,8140,8130,672
20231122,125400,242108400,8130,8130,8130,8130,29
20231122,125300,241872630,8140,8130,8140,8130,50
20231122,125200,241465980,8130,8140,8140,8130,127
20231122,125100,240433240,8150,8150,8150,8150,165
20231122,125000,239088490,8150,8150,8150,8150,3
20231122,124900,239064040,8140,8140,8140,8140,26
20231122,124800,238852400,8140,8140,8140,8140,31
20231122,124700,238600060,8130,8130,8130,8130,27
20231122,124600,238380550,8140,8130,8190,8130,39
20231122,124500,238063290,8130,8120,8130,8120,54
20231122,124400,237624570,8120,8120,8120,8120,37
20231122,124300,237324130,8120,8130,8130,8120,108
20231122,124200,236446400,8130,8120,8130,8120,142
20231122,124100,235293270,8130,8130,8130,8130,59
20231122,124000,234813600,8130,8120,8130,8120,36
20231122,123900,234521260,8120,8120,8120,8120,32
20231122,123800,234261420,8120,8120,8120,8120,0
20231122,123700,234261420,8120,8110,8120,8110,35
20231122,123600,233977280,8110,8120,8130,8110,435
20231122,123500,230441480,8110,8130,8130,8110,297
20231122,123400,228029120,8140,8130,8140,8130,149
20231122,123300,226817070,8130,8140,8140,8130,26
20231122,123200,226605610,8140,8150,8150,8140,123
20231122,123100,225603530,8140,8140,8140,8140,30
20231122,123000,225359330,8190,8150,8190,8140,47
20231122,122900,224976170,8190,8190,8190,8190,1
20231122,122800,224967980,8150,8150,8180,8150,71
20231122,122700,224389160,8150,8150,8150,8150,0
20231122,122600,224389160,8150,8140,8150,8140,57
20231122,122500,223924630,8140,8140,8150,8140,55
20231122,122400,223476920,8150,8150,8150,8150,13
20231122,122300,223370970,8150,8150,8160,8150,61
20231122,122200,222873260,8150,8150,8150,8150,37
20231122,122100,222571710,8150,8150,8150,8150,33
20231122,122000,222302760,8150,8140,8150,8140,30
20231122,121900,222058500,8140,8150,8150,8140,34
20231122,121800,221781550,8150,8150,8150,8150,26
20231122,121700,221569650,8150,8140,8150,8140,12
20231122,121600,221471870,8140,8140,8140,8140,52
20231122,121500,221048590,8140,8150,8150,8140,18
20231122,121400,220901910,8150,8150,8150,8150,67
20231122,121300,220355860,8140,8140,8140,8130,133
20231122,121200,219273800,8140,8150,8150,8140,220
20231122,121100,217481070,8140,8140,8140,8130,50
20231122,121000,217074170,8140,8140,8140,8140,30
20231122,120900,216829970,8140,8140,8140,8140,43
20231122,120800,216479950,8130,8140,8140,8130,33
20231122,120700,216211430,8140,8140,8140,8140,28
20231122,120600,215983510,8140,8140,8150,8130,118
20231122,120500,215022120,8140,8140,8140,8140,8
20231122,120400,214957000,8140,8140,8140,8140,35
20231122,120300,214672100,8140,8150,8150,8140,111
20231122,120200,213767720,8140,8140,8140,8140,32
20231122,120100,213507240,8140,8140,8140,8140,41
20231122,120000,213173500,8140,8140,8140,8130,30
20231122,115900,212929560,8130,8140,8140,8130,48
20231122,115800,212539020,8140,8140,8140,8140,39
20231122,115700,212221560,8150,8140,8150,8140,117
20231122,115600,211268390,8140,8140,8140,8140,26
20231122,115500,211056750,8140,8140,8140,8140,31
20231122,115400,210804410,8150,8140,8150,8140,90
20231122,115300,210071180,8140,8140,8140,8140,0
20231122,115200,210071180,8140,8150,8150,8140,113
20231122,115100,209150620,8140,8140,8140,8140,26
20231122,115000,208938980,8140,8150,8150,8140,96
20231122,114900,208156930,8140,8150,8150,8140,100
20231122,114800,207342200,8140,8140,8140,8140,32
20231122,114700,207081720,8130,8130,8130,8130,27
20231122,114600,206862210,8130,8140,8140,8130,29
20231122,114500,206626420,8140,8140,8140,8120,38
20231122,114400,206317690,8140,8140,8140,8140,5
20231122,114300,206276990,8140,8150,8150,8140,88
20231122,114200,205560020,8140,8140,8140,8140,28
20231122,114100,205332100,8140,8140,8140,8140,37
20231122,114000,205030920,8140,8130,8140,8130,27
20231122,113900,204811380,8120,8120,8120,8120,38
20231122,113800,204502820,8120,8130,8130,8120,120
20231122,113700,203527740,8120,8130,8130,8120,29
20231122,113600,203292070,8140,8140,8140,8140,46
20231122,113500,202917630,8140,8140,8140,8140,33
20231122,113400,202649010,8130,8140,8140,8130,40
20231122,113300,202323710,8140,8130,8140,8130,48
20231122,113200,201933260,8150,8120,8150,8120,85
20231122,113100,201241500,8120,8120,8120,8120,3
20231122,113000,201217140,8120,8120,8120,8120,23
20231122,112900,201030380,8120,8120,8130,8120,125
20231122,112800,200014510,8120,8130,8130,8120,27
20231122,112700,199795250,8120,8120,8120,8120,31
20231122,112600,199543530,8130,8120,8130,8120,80
20231122,112500,198893410,8120,8150,8150,8120,111
20231122,112400,197990540,8150,8150,8150,8150,22
20231122,112300,197811240,8150,8140,8150,8140,43
20231122,112200,197461110,8140,8140,8140,8140,29
20231122,112100,197225050,8140,8140,8150,8140,130
20231122,112000,196165860,8140,8140,8140,8130,93
20231122,111900,195409070,8150,8150,8150,8150,3
20231122,111800,195384620,8130,8120,8160,8120,50
20231122,111700,194978270,8130,8130,8130,8130,18
20231122,111600,194831930,8130,8130,8130,8130,32
20231122,111500,194571770,8130,8140,8150,8130,76
20231122,111400,193952840,8120,8150,8150,8120,36
20231122,111300,193660200,8150,8130,8150,8130,74
20231122,111200,193058090,8130,8130,8150,8130,177
20231122,111100,191617070,8120,8120,8120,8120,37
20231122,111000,191316630,8120,8120,8120,8110,133
20231122,110900,190237520,8120,8120,8120,8120,79
20231122,110800,189596040,8120,8130,8130,8120,51
20231122,110700,189181780,8120,8120,8120,8120,31
20231122,110600,188930060,8110,8150,8150,8100,4096
20231122,110500,155696770,8160,8170,8170,8160,171
20231122,110400,154301210,8160,8170,8170,8160,32
20231122,110300,154039990,8170,8160,8170,8160,88
20231122,110200,153321350,8160,8180,8180,8160,470
20231122,110100,149483330,8190,8190,8190,8190,78
20231122,110000,148844510,8190,8190,8190,8180,31
20231122,105900,148590670,8190,8190,8190,8190,0
20231122,105800,148590670,8190,8200,8200,8190,37
20231122,105700,148287630,8180,8180,8180,8180,29
20231122,105600,148050410,8190,8210,8210,8190,160
20231122,105500,146738930,8210,8200,8210,8200,31
20231122,105400,146484520,8200,8220,8220,8200,35
20231122,105300,146197500,8200,8220,8220,8200,23
20231122,105200,146008880,8190,8220,8230,8190,32
20231122,105100,145746700,8190,8190,8190,8190,41
20231122,105000,145410910,8230,8210,8230,8190,26
20231122,104900,145197620,8210,8210,8230,8210,101
20231122,104800,144368390,8220,8220,8240,8220,847
20231122,104700,137406030,8220,8220,8220,8220,11
20231122,104600,137315610,8210,8200,8210,8200,69
20231122,104500,136749540,8200,8220,8220,8200,34
20231122,104400,136470720,8200,8220,8220,8200,31
20231122,104300,136216500,8180,8180,8180,8180,25
20231122,104200,136012000,8180,8180,8180,8180,1040
20231122,104100,127504800,8180,8200,8210,8180,257
20231122,104000,125401970,8180,8180,8180,8180,166
20231122,103900,124044090,8210,8260,8260,8210,102
20231122,103800,123206580,8240,8200,8240,8200,505
20231122,103700,119058540,8180,8200,8200,8180,261
20231122,103600,116920720,8210,8210,8210,8210,1
20231122,103500,116912510,8200,8200,8200,8200,24
20231122,103400,116715710,8210,8200,8210,8200,86
20231122,103300,116010490,8190,8190,8190,8190,30
20231122,103200,115764790,8210,8210,8210,8210,0
20231122,103100,115764790,8210,8210,8210,8210,0
20231122,103000,115764790,8210,8210,8210,8210,0
20231122,102900,115764790,8210,8180,8210,8180,3
20231122,102800,115740200,8180,8190,8210,8180,571
20231122,102700,111052340,8190,8200,8200,8190,126
20231122,102600,110020390,8200,8210,8210,8200,224
20231122,102500,108183450,8220,8220,8220,8220,25
20231122,102400,107977950,8230,8230,8230,8230,0
20231122,102300,107977950,8230,8230,8230,8230,50
20231122,102200,107566450,8230,8220,8230,8220,168
20231122,102100,106185220,8240,8240,8240,8240,9
20231122,102000,106111060,8260,8260,8260,8260,10
20231122,101900,106028460,8260,8230,8260,8230,1034
20231122,101800,97493930,8220,8230,8230,8220,64
20231122,101700,96967220,8220,8230,8230,8220,29
20231122,101600,96728830,8220,8220,8220,8220,0
20231122,101500,96728830,8220,8190,8220,8190,515
20231122,101400,92502310,8180,8180,8180,8180,2
20231122,101300,92485950,8180,8180,8180,8180,27
20231122,101200,92265090,8190,8190,8190,8190,0
20231122,101100,92265090,8190,8190,8190,8190,9
20231122,101000,92191380,8200,8200,8200,8200,0
20231122,100900,92191380,8200,8160,8200,8160,4
20231122,100800,92158700,8200,8200,8200,8200,0
20231122,100700,92158700,8200,8200,8200,8200,0
20231122,100600,92158700,8200,8200,8200,8200,0
20231122,100500,92158700,8200,8200,8200,8200,263
20231122,100400,90002100,8200,8180,8200,8160,6
20231122,100300,89953080,8200,8160,8200,8160,130
20231122,100200,88890260,8180,8170,8180,8170,132
20231122,100100,87811810,8170,8170,8170,8170,3
20231122,100000,87787300,8180,8180,8180,8180,0
20231122,095900,87787300,8180,8180,8180,8180,0
20231122,095800,87787300,8180,8180,8180,8180,0
20231122,095700,87787300,8180,8180,8180,8180,0
20231122,095600,87787300,8180,8180,8180,8180,0
20231122,095500,87787300,8180,8180,8180,8180,35
20231122,095400,87501000,8180,8180,8180,8180,1
20231122,095300,87492820,8160,8160,8160,8160,24
20231122,095200,87296980,8160,8200,8200,8160,50
20231122,095100,86888420,8180,8180,8180,8180,1
20231122,095000,86880240,8200,8200,8200,8200,0
20231122,094900,86880240,8200,8200,8200,8200,1
20231122,094800,86872040,8160,8160,8160,8160,0
20231122,094700,86872040,8160,8160,8160,8160,4
20231122,094600,86839400,8200,8200,8200,8200,1
20231122,094500,86831200,8150,8150,8150,8150,30
20231122,094400,86586700,8200,8150,8200,8130,1902
20231122,094300,71035940,8150,8180,8190,8150,951
20231122,094200,63261710,8180,8180,8180,8180,0
20231122,094100,63261710,8180,8170,8180,8170,14
20231122,094000,63147230,8170,8170,8170,8170,0
20231122,093900,63147230,8170,8170,8170,8170,0
20231122,093800,63147230,8170,8170,8170,8170,194
20231122,093700,61562250,8160,8180,8180,8160,972
20231122,093600,53624200,8180,8180,8180,8180,327
20231122,093500,50949340,8220,8220,8220,8220,0
20231122,093400,50949340,8220,8210,8220,8190,309
20231122,093300,48415910,8220,8220,8220,8220,1
20231122,093200,48407690,8220,8200,8220,8200,2
20231122,093100,48391270,8220,8220,8220,8220,5
20231122,093000,48350170,8200,8200,8200,8200,0
20231122,092900,48350170,8200,8200,8200,8200,21
20231122,092800,48177970,8200,8200,8200,8200,8
20231122,092700,48112370,8220,8200,8220,8200,146
20231122,092600,46915150,8200,8220,8240,8200,250
20231122,092500,44860970,8230,8240,8240,8230,299
20231122,092400,42400190,8240,8240,8240,8240,113
20231122,092300,41469070,8240,8230,8240,8230,2
20231122,092200,41452600,8230,8230,8230,8230,0
20231122,092100,41452600,8230,8230,8230,8230,26
20231122,092000,41238620,8230,8220,8230,8210,183
20231122,091900,39733580,8220,8220,8220,8220,1
20231122,091800,39725360,8210,8210,8210,8210,102
20231122,091700,38887940,8170,8220,8220,8170,298
20231122,091600,36451790,8230,8230,8230,8230,101
20231122,091500,35620560,8220,8220,8220,8220,100
20231122,091400,34798560,8230,8230,8230,8230,0
20231122,091300,34798560,8230,8230,8230,8230,18
20231122,091200,34650420,8240,8240,8240,8240,0
20231122,091100,34650420,8240,8240,8240,8240,0
20231122,091000,34650420,8240,8230,8240,8230,52
20231122,090900,34221960,8230,8160,8230,8160,301
20231122,090800,31751730,8240,8240,8240,8240,12
20231122,090700,31652850,8240,8250,8250,8160,339
20231122,090600,28864610,8250,8200,8250,8170,27
20231122,090500,28643250,8190,8190,8190,8190,629
20231122,090400,23491740,8140,8140,8140,8140,1000
20231122,090300,15351740,8190,8190,8190,8190,0
20231122,090200,15351740,8190,8160,8190,8160,549
20231122,090100,10864810,8120,8120,8120,8110,246
20231122,090000,8868380,8170,8180,8180,8150,1085