KissMeData/440320/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,210500,31293746200,9850,9850,9850,9850,101767
20231122,210400,31293746200,9850,9850,9850,9850,0
20231122,210300,31293746200,9850,9850,9850,9850,0
20231122,210200,31293746200,9850,9850,9850,9850,0
20231122,210100,31293746200,9850,9850,9850,9850,0
20231122,210000,31293746200,9850,9850,9850,9850,0
20231122,205900,31293746200,9850,9850,9850,9850,0
20231122,205800,31293746200,9850,9850,9850,9850,0
20231122,205700,31293746200,9850,9850,9850,9850,0
20231122,205600,31293746200,9850,9850,9850,9850,0
20231122,205500,31293746200,9850,9850,9850,9850,0
20231122,205400,31293746200,9850,9850,9850,9850,0
20231122,205300,31293746200,9850,9850,9850,9850,0
20231122,205200,31293746200,9850,9850,9850,9850,0
20231122,205100,31293746200,9850,9850,9850,9850,0
20231122,205000,31293746200,9850,9850,9850,9850,0
20231122,204900,31293746200,9850,9850,9850,9850,0
20231122,204800,31293746200,9850,9850,9850,9850,0
20231122,204700,31293746200,9850,9850,9850,9850,0
20231122,204600,31293746200,9850,9850,9850,9850,0
20231122,204500,31293746200,9850,9850,9850,9850,0
20231122,204400,31293746200,9850,9850,9850,9850,0
20231122,204300,31293746200,9850,9850,9850,9850,0
20231122,204200,31293746200,9850,9850,9850,9850,0
20231122,204100,31293746200,9850,9850,9850,9850,0
20231122,204000,31293746200,9850,9850,9850,9850,0
20231122,203900,31293746200,9850,9850,9850,9850,0
20231122,203800,31293746200,9850,9850,9850,9850,0
20231122,203700,31293746200,9850,9850,9850,9850,0
20231122,203600,31293746200,9850,9850,9850,9850,0
20231122,203500,31293746200,9850,9850,9850,9850,101767
20231122,203400,31293746200,9850,9850,9850,9850,0
20231122,203300,31293746200,9850,9850,9850,9850,0
20231122,203200,31293746200,9850,9850,9850,9850,0
20231122,203100,31293746200,9850,9850,9850,9850,0
20231122,203000,31293746200,9850,9850,9850,9850,0
20231122,202900,31293746200,9850,9850,9850,9850,0
20231122,202800,31293746200,9850,9850,9850,9850,0
20231122,202700,31293746200,9850,9850,9850,9850,0
20231122,202600,31293746200,9850,9850,9850,9850,0
20231122,202500,31293746200,9850,9850,9850,9850,0
20231122,202400,31293746200,9850,9850,9850,9850,0
20231122,202300,31293746200,9850,9850,9850,9850,0
20231122,202200,31293746200,9850,9850,9850,9850,0
20231122,202100,31293746200,9850,9850,9850,9850,0
20231122,202000,31293746200,9850,9850,9850,9850,0
20231122,201900,31293746200,9850,9850,9850,9850,0
20231122,201800,31293746200,9850,9850,9850,9850,0
20231122,201700,31293746200,9850,9850,9850,9850,0
20231122,201600,31293746200,9850,9850,9850,9850,0
20231122,201500,31293746200,9850,9850,9850,9850,0
20231122,201400,31293746200,9850,9850,9850,9850,0
20231122,201300,31293746200,9850,9850,9850,9850,0
20231122,201200,31293746200,9850,9850,9850,9850,0
20231122,201100,31293746200,9850,9850,9850,9850,0
20231122,201000,31293746200,9850,9850,9850,9850,0
20231122,200900,31293746200,9850,9850,9850,9850,0
20231122,200800,31293746200,9850,9850,9850,9850,0
20231122,200700,31293746200,9850,9850,9850,9850,0
20231122,200600,31293746200,9850,9850,9850,9850,0
20231122,200500,31293746200,9850,9850,9850,9850,101767
20231122,200400,31293746200,9850,9850,9850,9850,0
20231122,200300,31293746200,9850,9850,9850,9850,0
20231122,200200,31293746200,9850,9850,9850,9850,0
20231122,200100,31293746200,9850,9850,9850,9850,0
20231122,200000,31293746200,9850,9850,9850,9850,0
20231122,195900,31293746200,9850,9850,9850,9850,0
20231122,195800,31293746200,9850,9850,9850,9850,0
20231122,195700,31293746200,9850,9850,9850,9850,0
20231122,195600,31293746200,9850,9850,9850,9850,0
20231122,195500,31293746200,9850,9850,9850,9850,0
20231122,195400,31293746200,9850,9850,9850,9850,0
20231122,195300,31293746200,9850,9850,9850,9850,0
20231122,195200,31293746200,9850,9850,9850,9850,0
20231122,195100,31293746200,9850,9850,9850,9850,0
20231122,195000,31293746200,9850,9850,9850,9850,0
20231122,194900,31293746200,9850,9850,9850,9850,0
20231122,194800,31293746200,9850,9850,9850,9850,0
20231122,194700,31293746200,9850,9850,9850,9850,0
20231122,194600,31293746200,9850,9850,9850,9850,0
20231122,194500,31293746200,9850,9850,9850,9850,0
20231122,194400,31293746200,9850,9850,9850,9850,0
20231122,194300,31293746200,9850,9850,9850,9850,0
20231122,194200,31293746200,9850,9850,9850,9850,0
20231122,194100,31293746200,9850,9850,9850,9850,0
20231122,194000,31293746200,9850,9850,9850,9850,0
20231122,193900,31293746200,9850,9850,9850,9850,0
20231122,193800,31293746200,9850,9850,9850,9850,0
20231122,193700,31293746200,9850,9850,9850,9850,0
20231122,193600,31293746200,9850,9850,9850,9850,0
20231122,193500,31293746200,9850,9850,9850,9850,101767
20231122,193400,31293746200,9850,9850,9850,9850,0
20231122,193300,31293746200,9850,9850,9850,9850,0
20231122,193200,31293746200,9850,9850,9850,9850,0
20231122,193100,31293746200,9850,9850,9850,9850,0
20231122,193000,31293746200,9850,9850,9850,9850,0
20231122,192900,31293746200,9850,9850,9850,9850,0
20231122,192800,31293746200,9850,9850,9850,9850,0
20231122,192700,31293746200,9850,9850,9850,9850,0
20231122,192600,31293746200,9850,9850,9850,9850,0
20231122,192500,31293746200,9850,9850,9850,9850,0
20231122,192400,31293746200,9850,9850,9850,9850,0
20231122,192300,31293746200,9850,9850,9850,9850,0
20231122,192200,31293746200,9850,9850,9850,9850,0
20231122,192100,31293746200,9850,9850,9850,9850,0
20231122,192000,31293746200,9850,9850,9850,9850,0
20231122,191900,31293746200,9850,9850,9850,9850,0
20231122,191800,31293746200,9850,9850,9850,9850,0
20231122,191700,31293746200,9850,9850,9850,9850,0
20231122,191600,31293746200,9850,9850,9850,9850,0
20231122,191500,31293746200,9850,9850,9850,9850,0
20231122,191400,31293746200,9850,9850,9850,9850,0
20231122,191300,31293746200,9850,9850,9850,9850,0
20231122,191200,31293746200,9850,9850,9850,9850,0
20231122,191100,31293746200,9850,9850,9850,9850,0
20231122,191000,31293746200,9850,9850,9850,9850,0
20231122,190900,31293746200,9850,9850,9850,9850,0
20231122,190800,31293746200,9850,9850,9850,9850,0
20231122,190700,31293746200,9850,9850,9850,9850,0
20231122,190600,31293746200,9850,9850,9850,9850,0
20231122,190500,31293746200,9850,9850,9850,9850,101767
20231122,190400,31293746200,9850,9850,9850,9850,0
20231122,190300,31293746200,9850,9850,9850,9850,0
20231122,190200,31293746200,9850,9850,9850,9850,0
20231122,190100,31293746200,9850,9850,9850,9850,0
20231122,190000,31293746200,9850,9850,9850,9850,0
20231122,185900,31293746200,9850,9850,9850,9850,0
20231122,185800,31293746200,9850,9850,9850,9850,0
20231122,185700,31293746200,9850,9850,9850,9850,0
20231122,185600,31293746200,9850,9850,9850,9850,0
20231122,185500,31293746200,9850,9850,9850,9850,0
20231122,185400,31293746200,9850,9850,9850,9850,0
20231122,185300,31293746200,9850,9850,9850,9850,0
20231122,185200,31293746200,9850,9850,9850,9850,0
20231122,185100,31293746200,9850,9850,9850,9850,0
20231122,185000,31293746200,9850,9850,9850,9850,0
20231122,184900,31293746200,9850,9850,9850,9850,0
20231122,184800,31293746200,9850,9850,9850,9850,0
20231122,184700,31293746200,9850,9850,9850,9850,0
20231122,184600,31293746200,9850,9850,9850,9850,0
20231122,184500,31293746200,9850,9850,9850,9850,0
20231122,184400,31293746200,9850,9850,9850,9850,0
20231122,184300,31293746200,9850,9850,9850,9850,0
20231122,184200,31293746200,9850,9850,9850,9850,0
20231122,184100,31293746200,9850,9850,9850,9850,0
20231122,184000,31293746200,9850,9850,9850,9850,0
20231122,183900,31293746200,9850,9850,9850,9850,0
20231122,183800,31293746200,9850,9850,9850,9850,0
20231122,183700,31293746200,9850,9850,9850,9850,0
20231122,183600,31293746200,9850,9850,9850,9850,0
20231122,183500,31293746200,9850,9850,9850,9850,101767
20231122,183400,31293746200,9850,9850,9850,9850,0
20231122,183300,31293746200,9850,9850,9850,9850,0
20231122,183200,31293746200,9850,9850,9850,9850,0
20231122,183100,31293746200,9850,9850,9850,9850,0
20231122,183000,31293746200,9850,9850,9850,9850,0
20231122,182900,31293746200,9850,9850,9850,9850,0
20231122,182800,31293746200,9850,9850,9850,9850,0
20231122,182700,31293746200,9850,9850,9850,9850,0
20231122,182600,31293746200,9850,9850,9850,9850,0
20231122,182500,31293746200,9850,9850,9850,9850,0
20231122,182400,31293746200,9850,9850,9850,9850,0
20231122,182300,31293746200,9850,9850,9850,9850,0
20231122,182200,31293746200,9850,9850,9850,9850,0
20231122,182100,31293746200,9850,9850,9850,9850,0
20231122,182000,31293746200,9850,9850,9850,9850,0
20231122,181900,31293746200,9850,9850,9850,9850,0
20231122,181800,31293746200,9850,9850,9850,9850,0
20231122,181700,31293746200,9850,9850,9850,9850,0
20231122,181600,31293746200,9850,9850,9850,9850,0
20231122,181500,31293746200,9850,9850,9850,9850,0
20231122,181400,31293746200,9850,9850,9850,9850,0
20231122,181300,31293746200,9850,9850,9850,9850,0
20231122,181200,31293746200,9850,9850,9850,9850,0
20231122,181100,31293746200,9850,9850,9850,9850,0
20231122,181000,31293746200,9850,9850,9850,9850,0
20231122,180900,31293746200,9850,9850,9850,9850,0
20231122,180800,31293746200,9850,9850,9850,9850,0
20231122,180700,31293746200,9850,9850,9850,9850,0
20231122,180600,31293746200,9850,9850,9850,9850,0
20231122,180500,31293746200,9850,9850,9850,9850,101767
20231122,180400,31293746200,9850,9850,9850,9850,0
20231122,180300,31293746200,9850,9850,9850,9850,0
20231122,180200,31293746200,9850,9850,9850,9850,0
20231122,180100,31293746200,9850,9850,9850,9850,0
20231122,180000,31293746200,9850,9850,9850,9850,0
20231122,175900,31293746200,9850,9850,9850,9850,0
20231122,175800,31293746200,9850,9850,9850,9850,0
20231122,175700,31293746200,9850,9850,9850,9850,0
20231122,175600,31293746200,9850,9850,9850,9850,0
20231122,175500,31293746200,9850,9850,9850,9850,0
20231122,175400,31293746200,9850,9850,9850,9850,0
20231122,175300,31293746200,9850,9850,9850,9850,0
20231122,175200,31293746200,9850,9850,9850,9850,0
20231122,175100,31293746200,9850,9850,9850,9850,0
20231122,175000,31293746200,9850,9850,9850,9850,0
20231122,174900,31293746200,9850,9850,9850,9850,0
20231122,174800,31293746200,9850,9850,9850,9850,0
20231122,174700,31293746200,9850,9850,9850,9850,0
20231122,174600,31293746200,9850,9850,9850,9850,0
20231122,174500,31293746200,9850,9850,9850,9850,0
20231122,174400,31293746200,9850,9850,9850,9850,0
20231122,174300,31293746200,9850,9850,9850,9850,0
20231122,174200,31293746200,9850,9850,9850,9850,0
20231122,174100,31293746200,9850,9850,9850,9850,0
20231122,174000,31293746200,9850,9850,9850,9850,0
20231122,173900,31293746200,9850,9850,9850,9850,0
20231122,173800,31293746200,9850,9850,9850,9850,0
20231122,173700,31293746200,9850,9850,9850,9850,0
20231122,173600,31293746200,9850,9850,9850,9850,0
20231122,173500,31293746200,9850,9850,9850,9850,101767
20231122,173400,31293746200,9850,9850,9850,9850,0
20231122,173300,31293746200,9850,9850,9850,9850,0
20231122,173200,31293746200,9850,9850,9850,9850,0
20231122,173100,31293746200,9850,9850,9850,9850,0
20231122,173000,31293746200,9850,9850,9850,9850,0
20231122,172900,31293746200,9850,9850,9850,9850,0
20231122,172800,31293746200,9850,9850,9850,9850,0
20231122,172700,31293746200,9850,9850,9850,9850,0
20231122,172600,31293746200,9850,9850,9850,9850,0
20231122,172500,31293746200,9850,9850,9850,9850,0
20231122,172400,31293746200,9850,9850,9850,9850,0
20231122,172300,31293746200,9850,9850,9850,9850,0
20231122,172200,31293746200,9850,9850,9850,9850,0
20231122,172100,31293746200,9850,9850,9850,9850,0
20231122,172000,31293746200,9850,9850,9850,9850,0
20231122,171900,31293746200,9850,9850,9850,9850,0
20231122,171800,31293746200,9850,9850,9850,9850,0
20231122,171700,31293746200,9850,9850,9850,9850,0
20231122,171600,31293746200,9850,9850,9850,9850,0
20231122,171500,31293746200,9850,9850,9850,9850,0
20231122,171400,31293746200,9850,9850,9850,9850,0
20231122,171300,31293746200,9850,9850,9850,9850,0
20231122,171200,31293746200,9850,9850,9850,9850,0
20231122,171100,31293746200,9850,9850,9850,9850,0
20231122,171000,31293746200,9850,9850,9850,9850,0
20231122,170900,31293746200,9850,9850,9850,9850,0
20231122,170800,31293746200,9850,9850,9850,9850,0
20231122,170700,31293746200,9850,9850,9850,9850,0
20231122,170600,31293746200,9850,9850,9850,9850,0
20231122,170500,31293746200,9850,9850,9850,9850,101767
20231122,170400,31293746200,9850,9850,9850,9850,0
20231122,170300,31293746200,9850,9850,9850,9850,0
20231122,170200,31293746200,9850,9850,9850,9850,0
20231122,170100,31293746200,9850,9850,9850,9850,0
20231122,170000,31293746200,9850,9850,9850,9850,0
20231122,165900,31293746200,9850,9850,9850,9850,0
20231122,165800,31293746200,9850,9850,9850,9850,0
20231122,165700,31293746200,9850,9850,9850,9850,0
20231122,165600,31293746200,9850,9850,9850,9850,0
20231122,165500,31293746200,9850,9850,9850,9850,0
20231122,165400,31293746200,9850,9850,9850,9850,0
20231122,165300,31293746200,9850,9850,9850,9850,0
20231122,165200,31293746200,9850,9850,9850,9850,0
20231122,165100,31293746200,9850,9850,9850,9850,0
20231122,165000,31293746200,9850,9850,9850,9850,0
20231122,164900,31293746200,9850,9850,9850,9850,0
20231122,164800,31293746200,9850,9850,9850,9850,0
20231122,164700,31293746200,9850,9850,9850,9850,0
20231122,164600,31293746200,9850,9850,9850,9850,0
20231122,164500,31293746200,9850,9850,9850,9850,0
20231122,164400,31293746200,9850,9850,9850,9850,0
20231122,164300,31293746200,9850,9850,9850,9850,0
20231122,164200,31293746200,9850,9850,9850,9850,0
20231122,164100,31293746200,9850,9850,9850,9850,0
20231122,164000,31293746200,9850,9850,9850,9850,0
20231122,163900,31293746200,9850,9850,9850,9850,0
20231122,163800,31293746200,9850,9850,9850,9850,0
20231122,163700,31293746200,9850,9850,9850,9850,0
20231122,163600,31293746200,9850,9850,9850,9850,0
20231122,163500,31293746200,9850,9850,9850,9850,101767
20231122,163400,31293746200,9850,9850,9850,9850,0
20231122,163300,31293746200,9850,9850,9850,9850,0
20231122,163200,31293746200,9850,9850,9850,9850,0
20231122,163100,31293746200,9850,9850,9850,9850,0
20231122,163000,31293746200,9850,9850,9850,9850,0
20231122,162900,31293746200,9850,9850,9850,9850,0
20231122,162800,31293746200,9850,9850,9850,9850,0
20231122,162700,31293746200,9850,9850,9850,9850,0
20231122,162600,31293746200,9850,9850,9850,9850,0
20231122,162500,31293746200,9850,9850,9850,9850,0
20231122,162400,31293746200,9850,9850,9850,9850,0
20231122,162300,31293746200,9850,9850,9850,9850,0
20231122,162200,31293746200,9850,9850,9850,9850,0
20231122,162100,31293746200,9850,9850,9850,9850,0
20231122,162000,31293746200,9850,9850,9850,9850,0
20231122,161900,31293746200,9850,9850,9850,9850,0
20231122,161800,31293746200,9850,9850,9850,9850,0
20231122,161700,31293746200,9850,9850,9850,9850,0
20231122,161600,31293746200,9850,9850,9850,9850,0
20231122,161500,31293746200,9850,9850,9850,9850,0
20231122,161400,31293746200,9850,9850,9850,9850,0
20231122,161300,31293746200,9850,9850,9850,9850,0
20231122,161200,31293746200,9850,9850,9850,9850,0
20231122,161100,31293746200,9850,9850,9850,9850,0
20231122,161000,31293746200,9850,9850,9850,9850,0
20231122,160900,31293746200,9850,9850,9850,9850,0
20231122,160800,31293746200,9850,9850,9850,9850,0
20231122,160700,31293746200,9850,9850,9850,9850,0
20231122,160600,31293746200,9850,9850,9850,9850,0
20231122,160500,31293746200,9850,9850,9850,9850,101767
20231122,160400,31293746200,9850,9850,9850,9850,0
20231122,160300,31293746200,9850,9850,9850,9850,0
20231122,160200,31293746200,9850,9850,9850,9850,0
20231122,160100,31293746200,9850,9850,9850,9850,0
20231122,160000,31293746200,9850,9850,9850,9850,0
20231122,155900,31293746200,9850,9850,9850,9850,0
20231122,155800,31293746200,9850,9850,9850,9850,0
20231122,155700,31293746200,9850,9850,9850,9850,0
20231122,155600,31293746200,9850,9850,9850,9850,0
20231122,155500,31293746200,9850,9850,9850,9850,0
20231122,155400,31293746200,9850,9850,9850,9850,0
20231122,155300,31293746200,9850,9850,9850,9850,0
20231122,155200,31293746200,9850,9850,9850,9850,0
20231122,155100,31293746200,9850,9850,9850,9850,0
20231122,155000,31293746200,9850,9850,9850,9850,0
20231122,154900,31293746200,9850,9850,9850,9850,0
20231122,154800,31293746200,9850,9850,9850,9850,0
20231122,154700,31293746200,9850,9850,9850,9850,0
20231122,154600,31293746200,9850,9850,9850,9850,0
20231122,154500,31293746200,9850,9850,9850,9850,0
20231122,154400,31293746200,9850,9850,9850,9850,0
20231122,154300,31293746200,9850,9850,9850,9850,0
20231122,154200,31293746200,9850,9850,9850,9850,0
20231122,154100,31293746200,9850,9850,9850,9850,0
20231122,154000,31293746200,9850,9850,9850,9850,0
20231122,153900,31293746200,9850,9850,9850,9850,0
20231122,153800,31293746200,9850,9850,9850,9850,0
20231122,153700,31293746200,9850,9850,9850,9850,0
20231122,153600,31293746200,9850,9850,9850,9850,0
20231122,153500,31293746200,9850,9850,9850,9850,101767
20231122,153400,31293746200,9850,9850,9850,9850,0
20231122,153300,31293746200,9850,9850,9850,9850,0
20231122,153200,31293746200,9850,9850,9850,9850,0
20231122,153100,31293746200,9850,9850,9850,9850,0
20231122,153000,31293746200,9850,9850,9850,9850,101767
20231122,152900,30291341250,9880,9880,9880,9880,0
20231122,152800,30291341250,9880,9880,9880,9880,0
20231122,152700,30291341250,9880,9880,9880,9880,0
20231122,152600,30291341250,9880,9880,9880,9880,0
20231122,152500,30291341250,9880,9880,9880,9880,0
20231122,152400,30291341250,9880,9880,9880,9880,0
20231122,152300,30291341250,9880,9880,9880,9880,0
20231122,152200,30291341250,9880,9880,9880,9880,0
20231122,152100,30291341250,9880,9880,9880,9880,0
20231122,152000,30291341250,9880,9880,9880,9880,0
20231122,151900,30291341250,9880,9880,9890,9850,39645
20231122,151800,29900017050,9890,9870,9900,9860,29761
20231122,151700,29605877280,9880,9840,9880,9840,21415
20231122,151600,29394539240,9840,9860,9870,9830,11270
20231122,151500,29283530500,9860,9880,9880,9840,14836
20231122,151400,29137301440,9880,9900,9910,9850,33113
20231122,151300,28809986660,9890,9840,9900,9840,26291
20231122,151200,28550341160,9840,9790,9840,9790,10068
20231122,151100,28451443600,9790,9780,9790,9780,1532
20231122,151000,28436458900,9790,9770,9790,9770,2884
20231122,150900,28408255170,9770,9790,9790,9770,6024
20231122,150800,28349352090,9790,9780,9790,9780,2854
20231122,150700,28321426980,9780,9810,9810,9780,8448
20231122,150600,28238689820,9810,9810,9820,9800,3588
20231122,150500,28203494290,9820,9810,9820,9800,5004
20231122,150400,28154402100,9810,9810,9820,9800,2291
20231122,150300,28131926820,9810,9810,9820,9810,2552
20231122,150200,28106888310,9810,9830,9830,9810,4780
20231122,150100,28059962890,9820,9850,9860,9820,8499
20231122,150000,27976348560,9830,9850,9860,9830,7226
20231122,145900,27905182080,9850,9810,9850,9800,9811
20231122,145800,27808721660,9810,9830,9840,9810,4636
20231122,145700,27763213070,9840,9820,9840,9800,5329
20231122,145600,27710874630,9820,9800,9830,9800,2955
20231122,145500,27681881130,9800,9800,9810,9800,3759
20231122,145400,27645036920,9800,9810,9810,9800,4907
20231122,145300,27596941040,9810,9830,9840,9810,5378
20231122,145200,27544114040,9840,9830,9850,9820,8911
20231122,145100,27456485810,9830,9820,9840,9800,11741
20231122,145000,27341127950,9820,9780,9820,9780,12999
20231122,144900,27213778520,9780,9760,9790,9750,10724
20231122,144800,27108898430,9770,9730,9770,9730,3407
20231122,144700,27075700710,9740,9730,9740,9730,379
20231122,144600,27072010750,9730,9740,9740,9730,2775
20231122,144500,27044999780,9740,9720,9750,9720,2023
20231122,144400,27025300480,9720,9730,9730,9710,3347
20231122,144300,26992784100,9720,9720,9730,9720,99
20231122,144200,26991821610,9720,9710,9730,9700,1413
20231122,144100,26978109040,9710,9740,9740,9710,3941
20231122,144000,26939805280,9740,9770,9770,9740,2461
20231122,143900,26915816180,9770,9770,9790,9750,5349
20231122,143800,26863541880,9780,9750,9780,9750,5456
20231122,143700,26810226240,9750,9730,9770,9730,2133
20231122,143600,26789425320,9730,9710,9730,9710,820
20231122,143500,26781454440,9710,9720,9720,9710,3140
20231122,143400,26750961070,9720,9740,9740,9720,3235
20231122,143300,26719511410,9730,9730,9760,9730,3624
20231122,143200,26684205010,9730,9700,9730,9690,3961
20231122,143100,26645746910,9690,9710,9710,9690,1130
20231122,143000,26634793760,9710,9690,9710,9690,1051
20231122,142900,26624605310,9690,9700,9700,9680,1027
20231122,142800,26614654000,9690,9700,9710,9680,7206
20231122,142700,26544828970,9690,9690,9700,9680,2657
20231122,142600,26519084340,9680,9680,9690,9680,4743
20231122,142500,26473155770,9680,9690,9690,9680,1615
20231122,142400,26457521060,9690,9700,9700,9680,1040
20231122,142300,26447443410,9690,9680,9700,9680,2127
20231122,142200,26426832420,9680,9680,9690,9680,1257
20231122,142100,26414658870,9680,9680,9690,9670,7146
20231122,142000,26345496240,9690,9690,9700,9680,2410
20231122,141900,26322142900,9690,9690,9700,9680,3316
20231122,141800,26290025950,9700,9690,9700,9680,3580
20231122,141700,26255335400,9690,9690,9690,9680,3932
20231122,141600,26217247150,9690,9690,9700,9690,4818
20231122,141500,26170539470,9690,9700,9730,9690,5062
20231122,141400,26121447190,9700,9730,9730,9700,3200
20231122,141300,26090392010,9730,9710,9730,9710,2044
20231122,141200,26070516620,9720,9760,9760,9700,8380
20231122,141100,25989074580,9770,9750,9770,9740,785
20231122,141000,25981425980,9750,9760,9760,9740,1818
20231122,140900,25963703680,9770,9780,9780,9760,1905
20231122,140800,25945102710,9780,9750,9780,9750,4001
20231122,140700,25906013920,9760,9770,9780,9750,2593
20231122,140600,25880702470,9770,9750,9780,9750,2350
20231122,140500,25857751340,9750,9750,9760,9750,864
20231122,140400,25849322950,9750,9740,9750,9730,4392
20231122,140300,25806548880,9730,9780,9780,9730,1898
20231122,140200,25788038340,9770,9770,9780,9760,3089
20231122,140100,25757856050,9770,9740,9780,9740,7307
20231122,140000,25686469290,9750,9730,9750,9720,1862
20231122,135900,25668341740,9730,9700,9730,9700,1979
20231122,135800,25649124620,9700,9710,9720,9700,6164
20231122,135700,25589302800,9710,9710,9720,9710,4928
20231122,135600,25541449880,9710,9730,9730,9710,3295
20231122,135500,25509431100,9730,9730,9740,9720,1123
20231122,135400,25498505970,9730,9740,9740,9710,2147
20231122,135300,25477641980,9740,9720,9740,9710,1280
20231122,135200,25465190750,9710,9700,9730,9700,4263
20231122,135100,25423794450,9700,9720,9730,9700,5919
20231122,135000,25366306690,9720,9730,9740,9720,4479
20231122,134900,25322736350,9730,9780,9780,9720,12634
20231122,134800,25199744300,9780,9770,9790,9760,3875
20231122,134700,25161878470,9780,9760,9830,9760,15086
20231122,134600,25013970590,9770,9790,9810,9750,7066
20231122,134500,24944847920,9800,9730,9820,9730,6578
20231122,134400,24880412120,9720,9720,9730,9710,7007
20231122,134300,24812313160,9730,9740,9740,9710,5675
20231122,134200,24757140960,9740,9740,9750,9730,1886
20231122,134100,24738774300,9730,9730,9740,9720,2250
20231122,134000,24716882630,9730,9730,9740,9720,3117
20231122,133900,24686554220,9730,9770,9770,9720,9282
20231122,133800,24596119560,9770,9780,9790,9770,2131
20231122,133700,24575286200,9780,9800,9810,9780,5410
20231122,133600,24522317430,9800,9820,9830,9780,7363
20231122,133500,24450143000,9830,9810,9830,9800,5041
20231122,133400,24400693400,9810,9840,9840,9800,15053
20231122,133300,24252847060,9860,9810,9890,9800,47450
20231122,133200,23785109220,9810,9730,9820,9720,9449
20231122,133100,23692771390,9720,9710,9780,9710,7370
20231122,133000,23621029840,9720,9750,9760,9710,3901
20231122,132900,23583059010,9750,9810,9810,9750,13472
20231122,132800,23451306800,9810,9700,9810,9680,10441
20231122,132700,23349318670,9690,9690,9700,9680,2256
20231122,132600,23327465970,9690,9690,9720,9680,3865
20231122,132500,23290032010,9720,9760,9760,9670,23179
20231122,132400,23065287720,9760,9770,9780,9720,4911
20231122,132300,23017437750,9770,9790,9790,9760,5165
20231122,132200,22966927150,9780,9760,9790,9760,3615
20231122,132100,22931585380,9760,9740,9760,9740,2172
20231122,132000,22910403320,9740,9750,9770,9740,4424
20231122,131900,22867258600,9760,9740,9760,9730,3595
20231122,131800,22832216690,9740,9710,9760,9710,4016
20231122,131700,22793133880,9720,9700,9730,9680,10470
20231122,131600,22691522480,9700,9700,9710,9690,9601
20231122,131500,22598451030,9690,9710,9730,9680,19069
20231122,131400,22413483790,9710,9780,9790,9710,18085
20231122,131300,22237094270,9780,9800,9860,9760,18932
20231122,131200,22051690800,9800,9800,9900,9790,32490
20231122,131100,21732378620,9800,9850,9870,9800,27690
20231122,131000,21460026670,9850,9840,9910,9840,22342
20231122,130900,21239583250,9860,9940,9970,9840,89095
20231122,130800,20355530800,9930,9880,9940,9840,76829
20231122,130700,19594495170,9870,9830,9890,9820,22518
20231122,130600,19372595650,9830,9870,9900,9830,61290
20231122,130500,18767226720,9880,9770,9890,9750,30175
20231122,130400,18470884130,9770,9770,9850,9760,36739
20231122,130300,18111369170,9770,9810,9910,9760,109449
20231122,130200,17033433830,9820,9800,9820,9760,31662
20231122,130100,16723111100,9800,9720,9800,9720,32261
20231122,130000,16407727720,9730,9720,9730,9710,2040
20231122,125900,16387888860,9720,9720,9730,9700,784
20231122,125800,16380274410,9720,9710,9730,9690,4326
20231122,125700,16338251180,9700,9720,9720,9700,2277
20231122,125600,16316138010,9720,9730,9750,9710,5577
20231122,125500,16261799210,9730,9720,9760,9720,8762
20231122,125400,16176485380,9710,9740,9750,9700,4410
20231122,125300,16133610620,9740,9680,9750,9660,8007
20231122,125200,16055856030,9680,9680,9680,9670,28
20231122,125100,16055585090,9680,9670,9680,9660,622
20231122,125000,16049570050,9670,9660,9670,9660,746
20231122,124900,16042361240,9660,9660,9670,9660,100
20231122,124800,16041394990,9660,9680,9680,9660,973
20231122,124700,16031982490,9670,9670,9680,9650,1323
20231122,124600,16019202600,9680,9660,9690,9660,335
20231122,124500,16015961790,9690,9650,9690,9640,1249
20231122,124400,16003916480,9640,9660,9660,9640,3666
20231122,124300,15968560360,9650,9670,9670,9650,4887
20231122,124200,15921369210,9670,9670,9690,9670,1838
20231122,124100,15903594630,9670,9690,9690,9670,1420
20231122,124000,15889849250,9680,9680,9690,9680,1053
20231122,123900,15879656200,9680,9700,9700,9680,1234
20231122,123800,15867702730,9700,9710,9710,9690,2220
20231122,123700,15846178710,9710,9690,9710,9690,1426
20231122,123600,15832358340,9690,9730,9730,9690,1791
20231122,123500,15814966830,9730,9750,9750,9720,2738
20231122,123400,15788298790,9750,9720,9750,9690,3139
20231122,123300,15757750410,9730,9720,9730,9710,1468
20231122,123200,15743485720,9710,9670,9720,9670,2346
20231122,123100,15720734800,9670,9700,9700,9670,685
20231122,123000,15714105530,9680,9700,9700,9670,3268
20231122,122900,15682472540,9700,9700,9700,9690,1178
20231122,122800,15671052920,9710,9700,9710,9690,758
20231122,122700,15663704770,9710,9710,9720,9690,2598
20231122,122600,15638493060,9710,9730,9730,9710,2115
20231122,122500,15617936840,9720,9740,9740,9720,5623
20231122,122400,15563227600,9730,9760,9770,9720,8653
20231122,122300,15478871520,9770,9720,9800,9710,31267
20231122,122200,15173329350,9710,9700,9720,9700,1733
20231122,122100,15156499810,9700,9710,9710,9700,1799
20231122,122000,15139038490,9700,9700,9700,9690,2116
20231122,121900,15118514270,9700,9680,9700,9660,1793
20231122,121800,15101155830,9670,9660,9670,9660,494
20231122,121700,15096381310,9660,9670,9670,9660,1769
20231122,121600,15079291820,9670,9680,9680,9670,1499
20231122,121500,15064795840,9670,9680,9700,9670,5289
20231122,121400,15013579240,9680,9660,9680,9660,477
20231122,121300,15008965580,9660,9660,9660,9650,945
20231122,121200,14999844610,9660,9680,9690,9650,2813
20231122,121100,14972628680,9680,9660,9680,9640,1437
20231122,121000,14958753390,9660,9720,9740,9630,9733
20231122,120900,14864536810,9720,9710,9780,9690,40330
20231122,120800,14471738900,9720,9680,9720,9670,15933
20231122,120700,14317260800,9680,9650,9690,9650,6456
20231122,120600,14254808580,9640,9630,9650,9630,1346
20231122,120500,14241828790,9630,9620,9630,9620,386
20231122,120400,14238112780,9620,9610,9620,9610,1561
20231122,120300,14223108010,9610,9610,9620,9610,893
20231122,120200,14214522950,9610,9620,9620,9610,2160
20231122,120100,14193758920,9630,9630,9630,9620,727
20231122,120000,14186762710,9630,9650,9650,9630,78
20231122,115900,14186010420,9640,9630,9650,9630,344
20231122,115800,14182694120,9630,9620,9640,9610,1742
20231122,115700,14165930780,9630,9630,9630,9620,229
20231122,115600,14163727510,9630,9620,9630,9620,156
20231122,115500,14162226390,9620,9620,9620,9620,211
20231122,115400,14160196570,9620,9620,9620,9620,726
20231122,115300,14153212450,9620,9650,9650,9620,255
20231122,115200,14150757050,9650,9620,9650,9610,595
20231122,115100,14145038280,9610,9650,9650,9610,4
20231122,115000,14144999800,9600,9610,9640,9600,2289
20231122,114900,14122989570,9610,9620,9630,9610,134
20231122,114800,14121700740,9610,9620,9630,9600,3910
20231122,114700,14084111490,9620,9620,9620,9610,4536
20231122,114600,14040508980,9620,9620,9630,9620,1357
20231122,114500,14027450490,9630,9640,9640,9630,2243
20231122,114400,14005837860,9650,9650,9650,9650,1238
20231122,114300,13993891160,9660,9660,9660,9660,149
20231122,114200,13992451820,9670,9660,9670,9650,1427
20231122,114100,13978657170,9650,9660,9660,9650,864
20231122,114000,13970311830,9650,9670,9670,9650,2891
20231122,113900,13942380930,9670,9680,9680,9660,2766
20231122,113800,13915621430,9670,9660,9680,9660,3903
20231122,113700,13877873530,9660,9650,9660,9640,2941
20231122,113600,13849492570,9640,9650,9650,9630,3281
20231122,113500,13817851750,9650,9630,9660,9630,1345
20231122,113400,13804874250,9640,9650,9650,9630,334
20231122,113300,13801654410,9640,9660,9670,9640,304
20231122,113200,13798716560,9650,9620,9660,9610,3445
20231122,113100,13765490170,9630,9620,9630,9610,260
20231122,113000,13762990350,9630,9610,9630,9600,1427
20231122,112900,13749266220,9610,9630,9640,9610,1629
20231122,112800,13733585260,9620,9620,9640,9620,1971
20231122,112700,13714619880,9610,9610,9620,9600,708
20231122,112600,13707814710,9620,9610,9620,9600,295
20231122,112500,13704978900,9610,9620,9620,9610,510
20231122,112400,13700076750,9620,9590,9620,9590,329
20231122,112300,13696918070,9590,9600,9620,9590,2427
20231122,112200,13673617050,9600,9600,9600,9590,2732
20231122,112100,13647401540,9600,9590,9600,9580,6895
20231122,112000,13581286220,9600,9610,9610,9600,3862
20231122,111900,13544198840,9610,9620,9620,9610,1413
20231122,111800,13530607250,9620,9620,9620,9600,7547
20231122,111700,13458123430,9620,9620,9620,9610,1312
20231122,111600,13445506830,9620,9680,9680,9610,10079
20231122,111500,13348292880,9680,9660,9680,9650,9127
20231122,111400,13260170720,9670,9660,9670,9620,4480
20231122,111300,13216975130,9650,9670,9680,9650,2797
20231122,111200,13189953530,9670,9640,9670,9640,5359
20231122,111100,13138183860,9640,9600,9640,9590,5970
20231122,111000,13080839450,9600,9600,9610,9590,3686
20231122,110900,13045450580,9600,9590,9620,9580,6937
20231122,110800,12978843090,9580,9620,9620,9570,8932
20231122,110700,12893140800,9620,9700,9700,9560,27798
20231122,110600,12625378280,9690,9750,9760,9680,12172
20231122,110500,12507075980,9750,9720,9760,9720,13565
20231122,110400,12374951430,9720,9720,9750,9710,15126
20231122,110300,12227721130,9720,9700,9720,9680,12282
20231122,110200,12108539080,9700,9660,9710,9660,9533
20231122,110100,12016206340,9670,9680,9680,9660,3117
20231122,110000,11986072290,9690,9670,9690,9670,1470
20231122,105900,11971837090,9690,9640,9690,9620,3997
20231122,105800,11933241700,9640,9670,9670,9640,6878
20231122,105700,11866849830,9660,9680,9690,9660,3162
20231122,105600,11836282810,9680,9680,9690,9660,3490
20231122,105500,11802514350,9680,9680,9690,9670,3193
20231122,105400,11771605640,9680,9670,9690,9670,3698
20231122,105300,11735807940,9670,9660,9710,9640,18420
20231122,105200,11557421140,9640,9680,9690,9640,6640
20231122,105100,11493229980,9680,9640,9680,9640,8757
20231122,105000,11408647300,9640,9600,9650,9600,3215
20231122,104900,11377688380,9600,9600,9600,9580,816
20231122,104800,11369867530,9590,9600,9600,9580,1676
20231122,104700,11353786810,9600,9630,9630,9600,4381
20231122,104600,11311672420,9640,9650,9650,9610,3084
20231122,104500,11281932010,9650,9590,9650,9590,4198
20231122,104400,11241550350,9580,9550,9620,9550,5603
20231122,104300,11187758500,9550,9520,9600,9510,6090
20231122,104200,11129466260,9520,9550,9550,9520,8307
20231122,104100,11050264970,9550,9570,9590,9540,10843
20231122,104000,10946574540,9580,9620,9640,9510,18264
20231122,103900,10771906950,9630,9720,9740,9630,37773
20231122,103800,10405398870,9720,9700,9720,9630,40943
20231122,103700,10008968630,9700,9550,9710,9540,72543
20231122,103600,9308168320,9540,9500,9540,9500,4777
20231122,103500,9262667360,9480,9480,9500,9470,2789
20231122,103400,9236221980,9480,9500,9500,9480,2246
20231122,103300,9214902910,9500,9480,9520,9470,6040
20231122,103200,9157550970,9490,9450,9490,9450,2368
20231122,103100,9135108700,9450,9440,9450,9440,1398
20231122,103000,9121903880,9450,9420,9450,9400,4368
20231122,102900,9080782820,9420,9420,9440,9410,1408
20231122,102800,9067518850,9430,9390,9450,9370,6527
20231122,102700,9006060570,9360,9450,9460,9340,44173
20231122,102600,8591132970,9450,9470,9470,9450,7070
20231122,102500,8524276910,9460,9500,9510,9460,1098
20231122,102400,8513866870,9520,9490,9540,9460,3418
20231122,102300,8481482070,9490,9470,9490,9470,1306
20231122,102200,8469109030,9480,9490,9510,9480,2305
20231122,102100,8447228190,9470,9470,9480,9460,2180
20231122,102000,8426586670,9470,9480,9490,9460,4009
20231122,101900,8388623010,9470,9500,9500,9460,10069
20231122,101800,8293253040,9500,9520,9540,9500,5173
20231122,101700,8244077650,9520,9550,9550,9510,4072
20231122,101600,8205284350,9550,9540,9560,9530,1533
20231122,101500,8190667130,9530,9520,9570,9510,2209
20231122,101400,8169594870,9510,9510,9530,9510,3271
20231122,101300,8138455670,9510,9510,9540,9510,2690
20231122,101200,8112853650,9520,9540,9550,9500,6490
20231122,101100,8051108590,9550,9520,9560,9500,10897
20231122,101000,7947508290,9510,9670,9670,9510,47126
20231122,100900,7496044660,9680,9660,9680,9600,15498
20231122,100800,7346795630,9660,9720,9780,9620,67955
20231122,100700,6685581710,9710,9600,9730,9590,58672
20231122,100600,6118448830,9600,9590,9610,9570,1734
20231122,100500,6101821190,9590,9590,9610,9580,1233
20231122,100400,6089999380,9600,9620,9630,9600,4248
20231122,100300,6049166320,9600,9600,9620,9600,2862
20231122,100200,6021673170,9610,9620,9620,9560,6094
20231122,100100,5963211680,9620,9570,9620,9560,5409
20231122,100000,5911333000,9570,9610,9610,9570,3466
20231122,095900,5878068160,9600,9580,9620,9560,9709
20231122,095800,5784999540,9590,9570,9590,9570,1025
20231122,095700,5775183600,9570,9570,9580,9560,2001
20231122,095600,5756035340,9570,9560,9580,9550,5044
20231122,095500,5707806710,9550,9570,9570,9550,1528
20231122,095400,5693200460,9560,9560,9590,9540,3343
20231122,095300,5661244890,9540,9590,9600,9540,10461
20231122,095200,5561070040,9590,9600,9610,9580,4655
20231122,095100,5516426030,9600,9610,9620,9600,3657
20231122,095000,5481290170,9610,9640,9640,9610,7311
20231122,094900,5410946910,9640,9630,9640,9610,8712
20231122,094800,5327091100,9630,9620,9640,9610,9187
20231122,094700,5238616780,9620,9590,9630,9590,9231
20231122,094600,5149905920,9590,9590,9600,9580,2831
20231122,094500,5122756660,9580,9590,9590,9570,2782
20231122,094400,5096106900,9570,9570,9590,9560,4456
20231122,094300,5053433840,9580,9550,9580,9550,2485
20231122,094200,5029663480,9550,9570,9570,9540,7135
20231122,094100,4961507770,9570,9590,9590,9570,1828
20231122,094000,4944000560,9590,9580,9600,9570,2178
20231122,093900,4923110060,9570,9560,9580,9560,5338
20231122,093800,4872023950,9570,9550,9570,9530,1736
20231122,093700,4855443140,9530,9550,9570,9510,10802
20231122,093600,4752402050,9530,9520,9540,9520,4918
20231122,093500,4705545310,9520,9580,9580,9520,9654
20231122,093400,4613405410,9560,9570,9580,9560,2579
20231122,093300,4588734730,9580,9570,9590,9550,9148
20231122,093200,4501213710,9570,9590,9600,9570,5546
20231122,093100,4448091840,9600,9620,9620,9590,3622
20231122,093000,4413317900,9610,9630,9640,9610,6037
20231122,092900,4355218550,9630,9600,9630,9600,3596
20231122,092800,4320627840,9600,9640,9640,9590,5429
20231122,092700,4268432120,9640,9610,9640,9610,3420
20231122,092600,4235527010,9620,9620,9630,9610,2342
20231122,092500,4213000480,9620,9590,9620,9590,3301
20231122,092400,4181280450,9590,9590,9610,9580,4325
20231122,092300,4139778430,9580,9660,9660,9580,11984
20231122,092200,4024527650,9660,9560,9660,9560,17439
20231122,092100,3856814810,9570,9560,9580,9550,2329
20231122,092000,3834536130,9550,9540,9580,9520,10257
20231122,091900,3736618320,9540,9520,9580,9490,5375
20231122,091800,3685330810,9490,9500,9540,9450,15414
20231122,091700,3539236500,9500,9530,9550,9500,11443
20231122,091600,3430336050,9520,9560,9560,9500,9194
20231122,091500,3342740920,9560,9570,9580,9550,8573
20231122,091400,3260747410,9570,9590,9600,9550,9639
20231122,091300,3168475650,9600,9630,9650,9590,11413
20231122,091200,3058640280,9620,9600,9640,9570,12009
20231122,091100,2943316820,9610,9590,9650,9570,28021
20231122,091000,2673543940,9580,9580,9600,9550,7515
20231122,090900,2601528370,9570,9530,9600,9530,16106
20231122,090800,2447513280,9530,9560,9590,9490,14026
20231122,090700,2313914560,9550,9470,9550,9470,11618
20231122,090600,2203615420,9470,9540,9560,9460,17578
20231122,090500,2036617240,9540,9470,9600,9470,16383
20231122,090400,1880433390,9490,9540,9620,9460,30602
20231122,090300,1587668450,9530,9440,9540,9430,18220
20231122,090200,1414972240,9430,9470,9490,9430,27790
20231122,090100,1152237660,9470,9490,9560,9470,26656
20231122,090000,899082330,9490,9500,9690,9470,93791