KissMeData/465770/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,211000,11919572670,12560,12560,12560,12560,9056
20231122,210900,11919572670,12560,12560,12560,12560,0
20231122,210800,11919572670,12560,12560,12560,12560,0
20231122,210700,11919572670,12560,12560,12560,12560,0
20231122,210600,11919572670,12560,12560,12560,12560,0
20231122,210500,11919572670,12560,12560,12560,12560,0
20231122,210400,11919572670,12560,12560,12560,12560,0
20231122,210300,11919572670,12560,12560,12560,12560,0
20231122,210200,11919572670,12560,12560,12560,12560,0
20231122,210100,11919572670,12560,12560,12560,12560,0
20231122,210000,11919572670,12560,12560,12560,12560,0
20231122,205900,11919572670,12560,12560,12560,12560,0
20231122,205800,11919572670,12560,12560,12560,12560,0
20231122,205700,11919572670,12560,12560,12560,12560,0
20231122,205600,11919572670,12560,12560,12560,12560,0
20231122,205500,11919572670,12560,12560,12560,12560,0
20231122,205400,11919572670,12560,12560,12560,12560,0
20231122,205300,11919572670,12560,12560,12560,12560,0
20231122,205200,11919572670,12560,12560,12560,12560,0
20231122,205100,11919572670,12560,12560,12560,12560,0
20231122,205000,11919572670,12560,12560,12560,12560,0
20231122,204900,11919572670,12560,12560,12560,12560,0
20231122,204800,11919572670,12560,12560,12560,12560,0
20231122,204700,11919572670,12560,12560,12560,12560,0
20231122,204600,11919572670,12560,12560,12560,12560,0
20231122,204500,11919572670,12560,12560,12560,12560,0
20231122,204400,11919572670,12560,12560,12560,12560,0
20231122,204300,11919572670,12560,12560,12560,12560,0
20231122,204200,11919572670,12560,12560,12560,12560,0
20231122,204100,11919572670,12560,12560,12560,12560,0
20231122,204000,11919572670,12560,12560,12560,12560,9056
20231122,203900,11919572670,12560,12560,12560,12560,0
20231122,203800,11919572670,12560,12560,12560,12560,0
20231122,203700,11919572670,12560,12560,12560,12560,0
20231122,203600,11919572670,12560,12560,12560,12560,0
20231122,203500,11919572670,12560,12560,12560,12560,0
20231122,203400,11919572670,12560,12560,12560,12560,0
20231122,203300,11919572670,12560,12560,12560,12560,0
20231122,203200,11919572670,12560,12560,12560,12560,0
20231122,203100,11919572670,12560,12560,12560,12560,0
20231122,203000,11919572670,12560,12560,12560,12560,0
20231122,202900,11919572670,12560,12560,12560,12560,0
20231122,202800,11919572670,12560,12560,12560,12560,0
20231122,202700,11919572670,12560,12560,12560,12560,0
20231122,202600,11919572670,12560,12560,12560,12560,0
20231122,202500,11919572670,12560,12560,12560,12560,0
20231122,202400,11919572670,12560,12560,12560,12560,0
20231122,202300,11919572670,12560,12560,12560,12560,0
20231122,202200,11919572670,12560,12560,12560,12560,0
20231122,202100,11919572670,12560,12560,12560,12560,0
20231122,202000,11919572670,12560,12560,12560,12560,0
20231122,201900,11919572670,12560,12560,12560,12560,0
20231122,201800,11919572670,12560,12560,12560,12560,0
20231122,201700,11919572670,12560,12560,12560,12560,0
20231122,201600,11919572670,12560,12560,12560,12560,0
20231122,201500,11919572670,12560,12560,12560,12560,0
20231122,201400,11919572670,12560,12560,12560,12560,0
20231122,201300,11919572670,12560,12560,12560,12560,0
20231122,201200,11919572670,12560,12560,12560,12560,0
20231122,201100,11919572670,12560,12560,12560,12560,0
20231122,201000,11919572670,12560,12560,12560,12560,9056
20231122,200900,11919572670,12560,12560,12560,12560,0
20231122,200800,11919572670,12560,12560,12560,12560,0
20231122,200700,11919572670,12560,12560,12560,12560,0
20231122,200600,11919572670,12560,12560,12560,12560,0
20231122,200500,11919572670,12560,12560,12560,12560,0
20231122,200400,11919572670,12560,12560,12560,12560,0
20231122,200300,11919572670,12560,12560,12560,12560,0
20231122,200200,11919572670,12560,12560,12560,12560,0
20231122,200100,11919572670,12560,12560,12560,12560,0
20231122,200000,11919572670,12560,12560,12560,12560,0
20231122,195900,11919572670,12560,12560,12560,12560,0
20231122,195800,11919572670,12560,12560,12560,12560,0
20231122,195700,11919572670,12560,12560,12560,12560,0
20231122,195600,11919572670,12560,12560,12560,12560,0
20231122,195500,11919572670,12560,12560,12560,12560,0
20231122,195400,11919572670,12560,12560,12560,12560,0
20231122,195300,11919572670,12560,12560,12560,12560,0
20231122,195200,11919572670,12560,12560,12560,12560,0
20231122,195100,11919572670,12560,12560,12560,12560,0
20231122,195000,11919572670,12560,12560,12560,12560,0
20231122,194900,11919572670,12560,12560,12560,12560,0
20231122,194800,11919572670,12560,12560,12560,12560,0
20231122,194700,11919572670,12560,12560,12560,12560,0
20231122,194600,11919572670,12560,12560,12560,12560,0
20231122,194500,11919572670,12560,12560,12560,12560,0
20231122,194400,11919572670,12560,12560,12560,12560,0
20231122,194300,11919572670,12560,12560,12560,12560,0
20231122,194200,11919572670,12560,12560,12560,12560,0
20231122,194100,11919572670,12560,12560,12560,12560,0
20231122,194000,11919572670,12560,12560,12560,12560,9056
20231122,193900,11919572670,12560,12560,12560,12560,0
20231122,193800,11919572670,12560,12560,12560,12560,0
20231122,193700,11919572670,12560,12560,12560,12560,0
20231122,193600,11919572670,12560,12560,12560,12560,0
20231122,193500,11919572670,12560,12560,12560,12560,0
20231122,193400,11919572670,12560,12560,12560,12560,0
20231122,193300,11919572670,12560,12560,12560,12560,0
20231122,193200,11919572670,12560,12560,12560,12560,0
20231122,193100,11919572670,12560,12560,12560,12560,0
20231122,193000,11919572670,12560,12560,12560,12560,0
20231122,192900,11919572670,12560,12560,12560,12560,0
20231122,192800,11919572670,12560,12560,12560,12560,0
20231122,192700,11919572670,12560,12560,12560,12560,0
20231122,192600,11919572670,12560,12560,12560,12560,0
20231122,192500,11919572670,12560,12560,12560,12560,0
20231122,192400,11919572670,12560,12560,12560,12560,0
20231122,192300,11919572670,12560,12560,12560,12560,0
20231122,192200,11919572670,12560,12560,12560,12560,0
20231122,192100,11919572670,12560,12560,12560,12560,0
20231122,192000,11919572670,12560,12560,12560,12560,0
20231122,191900,11919572670,12560,12560,12560,12560,0
20231122,191800,11919572670,12560,12560,12560,12560,0
20231122,191700,11919572670,12560,12560,12560,12560,0
20231122,191600,11919572670,12560,12560,12560,12560,0
20231122,191500,11919572670,12560,12560,12560,12560,0
20231122,191400,11919572670,12560,12560,12560,12560,0
20231122,191300,11919572670,12560,12560,12560,12560,0
20231122,191200,11919572670,12560,12560,12560,12560,0
20231122,191100,11919572670,12560,12560,12560,12560,0
20231122,191000,11919572670,12560,12560,12560,12560,9056
20231122,190900,11919572670,12560,12560,12560,12560,0
20231122,190800,11919572670,12560,12560,12560,12560,0
20231122,190700,11919572670,12560,12560,12560,12560,0
20231122,190600,11919572670,12560,12560,12560,12560,0
20231122,190500,11919572670,12560,12560,12560,12560,0
20231122,190400,11919572670,12560,12560,12560,12560,0
20231122,190300,11919572670,12560,12560,12560,12560,0
20231122,190200,11919572670,12560,12560,12560,12560,0
20231122,190100,11919572670,12560,12560,12560,12560,0
20231122,190000,11919572670,12560,12560,12560,12560,0
20231122,185900,11919572670,12560,12560,12560,12560,0
20231122,185800,11919572670,12560,12560,12560,12560,0
20231122,185700,11919572670,12560,12560,12560,12560,0
20231122,185600,11919572670,12560,12560,12560,12560,0
20231122,185500,11919572670,12560,12560,12560,12560,0
20231122,185400,11919572670,12560,12560,12560,12560,0
20231122,185300,11919572670,12560,12560,12560,12560,0
20231122,185200,11919572670,12560,12560,12560,12560,0
20231122,185100,11919572670,12560,12560,12560,12560,0
20231122,185000,11919572670,12560,12560,12560,12560,0
20231122,184900,11919572670,12560,12560,12560,12560,0
20231122,184800,11919572670,12560,12560,12560,12560,0
20231122,184700,11919572670,12560,12560,12560,12560,0
20231122,184600,11919572670,12560,12560,12560,12560,0
20231122,184500,11919572670,12560,12560,12560,12560,0
20231122,184400,11919572670,12560,12560,12560,12560,0
20231122,184300,11919572670,12560,12560,12560,12560,0
20231122,184200,11919572670,12560,12560,12560,12560,0
20231122,184100,11919572670,12560,12560,12560,12560,0
20231122,184000,11919572670,12560,12560,12560,12560,9056
20231122,183900,11919572670,12560,12560,12560,12560,0
20231122,183800,11919572670,12560,12560,12560,12560,0
20231122,183700,11919572670,12560,12560,12560,12560,0
20231122,183600,11919572670,12560,12560,12560,12560,0
20231122,183500,11919572670,12560,12560,12560,12560,0
20231122,183400,11919572670,12560,12560,12560,12560,0
20231122,183300,11919572670,12560,12560,12560,12560,0
20231122,183200,11919572670,12560,12560,12560,12560,0
20231122,183100,11919572670,12560,12560,12560,12560,0
20231122,183000,11919572670,12560,12560,12560,12560,0
20231122,182900,11919572670,12560,12560,12560,12560,0
20231122,182800,11919572670,12560,12560,12560,12560,0
20231122,182700,11919572670,12560,12560,12560,12560,0
20231122,182600,11919572670,12560,12560,12560,12560,0
20231122,182500,11919572670,12560,12560,12560,12560,0
20231122,182400,11919572670,12560,12560,12560,12560,0
20231122,182300,11919572670,12560,12560,12560,12560,0
20231122,182200,11919572670,12560,12560,12560,12560,0
20231122,182100,11919572670,12560,12560,12560,12560,0
20231122,182000,11919572670,12560,12560,12560,12560,0
20231122,181900,11919572670,12560,12560,12560,12560,0
20231122,181800,11919572670,12560,12560,12560,12560,0
20231122,181700,11919572670,12560,12560,12560,12560,0
20231122,181600,11919572670,12560,12560,12560,12560,0
20231122,181500,11919572670,12560,12560,12560,12560,0
20231122,181400,11919572670,12560,12560,12560,12560,0
20231122,181300,11919572670,12560,12560,12560,12560,0
20231122,181200,11919572670,12560,12560,12560,12560,0
20231122,181100,11919572670,12560,12560,12560,12560,0
20231122,181000,11919572670,12560,12560,12560,12560,9056
20231122,180900,11919572670,12560,12560,12560,12560,0
20231122,180800,11919572670,12560,12560,12560,12560,0
20231122,180700,11919572670,12560,12560,12560,12560,0
20231122,180600,11919572670,12560,12560,12560,12560,0
20231122,180500,11919572670,12560,12560,12560,12560,0
20231122,180400,11919572670,12560,12560,12560,12560,0
20231122,180300,11919572670,12560,12560,12560,12560,0
20231122,180200,11919572670,12560,12560,12560,12560,0
20231122,180100,11919572670,12560,12560,12560,12560,0
20231122,180000,11919572670,12560,12560,12560,12560,0
20231122,175900,11919572670,12560,12560,12560,12560,0
20231122,175800,11919572670,12560,12560,12560,12560,0
20231122,175700,11919572670,12560,12560,12560,12560,0
20231122,175600,11919572670,12560,12560,12560,12560,0
20231122,175500,11919572670,12560,12560,12560,12560,0
20231122,175400,11919572670,12560,12560,12560,12560,0
20231122,175300,11919572670,12560,12560,12560,12560,0
20231122,175200,11919572670,12560,12560,12560,12560,0
20231122,175100,11919572670,12560,12560,12560,12560,0
20231122,175000,11919572670,12560,12560,12560,12560,0
20231122,174900,11919572670,12560,12560,12560,12560,0
20231122,174800,11919572670,12560,12560,12560,12560,0
20231122,174700,11919572670,12560,12560,12560,12560,0
20231122,174600,11919572670,12560,12560,12560,12560,0
20231122,174500,11919572670,12560,12560,12560,12560,0
20231122,174400,11919572670,12560,12560,12560,12560,0
20231122,174300,11919572670,12560,12560,12560,12560,0
20231122,174200,11919572670,12560,12560,12560,12560,0
20231122,174100,11919572670,12560,12560,12560,12560,0
20231122,174000,11919572670,12560,12560,12560,12560,9056
20231122,173900,11919572670,12560,12560,12560,12560,0
20231122,173800,11919572670,12560,12560,12560,12560,0
20231122,173700,11919572670,12560,12560,12560,12560,0
20231122,173600,11919572670,12560,12560,12560,12560,0
20231122,173500,11919572670,12560,12560,12560,12560,0
20231122,173400,11919572670,12560,12560,12560,12560,0
20231122,173300,11919572670,12560,12560,12560,12560,0
20231122,173200,11919572670,12560,12560,12560,12560,0
20231122,173100,11919572670,12560,12560,12560,12560,0
20231122,173000,11919572670,12560,12560,12560,12560,0
20231122,172900,11919572670,12560,12560,12560,12560,0
20231122,172800,11919572670,12560,12560,12560,12560,0
20231122,172700,11919572670,12560,12560,12560,12560,0
20231122,172600,11919572670,12560,12560,12560,12560,0
20231122,172500,11919572670,12560,12560,12560,12560,0
20231122,172400,11919572670,12560,12560,12560,12560,0
20231122,172300,11919572670,12560,12560,12560,12560,0
20231122,172200,11919572670,12560,12560,12560,12560,0
20231122,172100,11919572670,12560,12560,12560,12560,0
20231122,172000,11919572670,12560,12560,12560,12560,0
20231122,171900,11919572670,12560,12560,12560,12560,0
20231122,171800,11919572670,12560,12560,12560,12560,0
20231122,171700,11919572670,12560,12560,12560,12560,0
20231122,171600,11919572670,12560,12560,12560,12560,0
20231122,171500,11919572670,12560,12560,12560,12560,0
20231122,171400,11919572670,12560,12560,12560,12560,0
20231122,171300,11919572670,12560,12560,12560,12560,0
20231122,171200,11919572670,12560,12560,12560,12560,0
20231122,171100,11919572670,12560,12560,12560,12560,0
20231122,171000,11919572670,12560,12560,12560,12560,9056
20231122,170900,11919572670,12560,12560,12560,12560,0
20231122,170800,11919572670,12560,12560,12560,12560,0
20231122,170700,11919572670,12560,12560,12560,12560,0
20231122,170600,11919572670,12560,12560,12560,12560,0
20231122,170500,11919572670,12560,12560,12560,12560,0
20231122,170400,11919572670,12560,12560,12560,12560,0
20231122,170300,11919572670,12560,12560,12560,12560,0
20231122,170200,11919572670,12560,12560,12560,12560,0
20231122,170100,11919572670,12560,12560,12560,12560,0
20231122,170000,11919572670,12560,12560,12560,12560,0
20231122,165900,11919572670,12560,12560,12560,12560,0
20231122,165800,11919572670,12560,12560,12560,12560,0
20231122,165700,11919572670,12560,12560,12560,12560,0
20231122,165600,11919572670,12560,12560,12560,12560,0
20231122,165500,11919572670,12560,12560,12560,12560,0
20231122,165400,11919572670,12560,12560,12560,12560,0
20231122,165300,11919572670,12560,12560,12560,12560,0
20231122,165200,11919572670,12560,12560,12560,12560,0
20231122,165100,11919572670,12560,12560,12560,12560,0
20231122,165000,11919572670,12560,12560,12560,12560,0
20231122,164900,11919572670,12560,12560,12560,12560,0
20231122,164800,11919572670,12560,12560,12560,12560,0
20231122,164700,11919572670,12560,12560,12560,12560,0
20231122,164600,11919572670,12560,12560,12560,12560,0
20231122,164500,11919572670,12560,12560,12560,12560,0
20231122,164400,11919572670,12560,12560,12560,12560,0
20231122,164300,11919572670,12560,12560,12560,12560,0
20231122,164200,11919572670,12560,12560,12560,12560,0
20231122,164100,11919572670,12560,12560,12560,12560,0
20231122,164000,11919572670,12560,12560,12560,12560,9056
20231122,163900,11919572670,12560,12560,12560,12560,0
20231122,163800,11919572670,12560,12560,12560,12560,0
20231122,163700,11919572670,12560,12560,12560,12560,0
20231122,163600,11919572670,12560,12560,12560,12560,0
20231122,163500,11919572670,12560,12560,12560,12560,0
20231122,163400,11919572670,12560,12560,12560,12560,0
20231122,163300,11919572670,12560,12560,12560,12560,0
20231122,163200,11919572670,12560,12560,12560,12560,0
20231122,163100,11919572670,12560,12560,12560,12560,0
20231122,163000,11919572670,12560,12560,12560,12560,0
20231122,162900,11919572670,12560,12560,12560,12560,0
20231122,162800,11919572670,12560,12560,12560,12560,0
20231122,162700,11919572670,12560,12560,12560,12560,0
20231122,162600,11919572670,12560,12560,12560,12560,0
20231122,162500,11919572670,12560,12560,12560,12560,0
20231122,162400,11919572670,12560,12560,12560,12560,0
20231122,162300,11919572670,12560,12560,12560,12560,0
20231122,162200,11919572670,12560,12560,12560,12560,0
20231122,162100,11919572670,12560,12560,12560,12560,0
20231122,162000,11919572670,12560,12560,12560,12560,0
20231122,161900,11919572670,12560,12560,12560,12560,0
20231122,161800,11919572670,12560,12560,12560,12560,0
20231122,161700,11919572670,12560,12560,12560,12560,0
20231122,161600,11919572670,12560,12560,12560,12560,0
20231122,161500,11919572670,12560,12560,12560,12560,0
20231122,161400,11919572670,12560,12560,12560,12560,0
20231122,161300,11919572670,12560,12560,12560,12560,0
20231122,161200,11919572670,12560,12560,12560,12560,0
20231122,161100,11919572670,12560,12560,12560,12560,0
20231122,161000,11919572670,12560,12560,12560,12560,9056
20231122,160900,11919572670,12560,12560,12560,12560,0
20231122,160800,11919572670,12560,12560,12560,12560,0
20231122,160700,11919572670,12560,12560,12560,12560,0
20231122,160600,11919572670,12560,12560,12560,12560,0
20231122,160500,11919572670,12560,12560,12560,12560,0
20231122,160400,11919572670,12560,12560,12560,12560,0
20231122,160300,11919572670,12560,12560,12560,12560,0
20231122,160200,11919572670,12560,12560,12560,12560,0
20231122,160100,11919572670,12560,12560,12560,12560,0
20231122,160000,11919572670,12560,12560,12560,12560,0
20231122,155900,11919572670,12560,12560,12560,12560,0
20231122,155800,11919572670,12560,12560,12560,12560,0
20231122,155700,11919572670,12560,12560,12560,12560,0
20231122,155600,11919572670,12560,12560,12560,12560,0
20231122,155500,11919572670,12560,12560,12560,12560,0
20231122,155400,11919572670,12560,12560,12560,12560,0
20231122,155300,11919572670,12560,12560,12560,12560,0
20231122,155200,11919572670,12560,12560,12560,12560,0
20231122,155100,11919572670,12560,12560,12560,12560,0
20231122,155000,11919572670,12560,12560,12560,12560,0
20231122,154900,11919572670,12560,12560,12560,12560,0
20231122,154800,11919572670,12560,12560,12560,12560,0
20231122,154700,11919572670,12560,12560,12560,12560,0
20231122,154600,11919572670,12560,12560,12560,12560,0
20231122,154500,11919572670,12560,12560,12560,12560,0
20231122,154400,11919572670,12560,12560,12560,12560,0
20231122,154300,11919572670,12560,12560,12560,12560,0
20231122,154200,11919572670,12560,12560,12560,12560,0
20231122,154100,11919572670,12560,12560,12560,12560,0
20231122,154000,11919572670,12560,12560,12560,12560,9056
20231122,153900,11919572670,12560,12560,12560,12560,0
20231122,153800,11919572670,12560,12560,12560,12560,0
20231122,153700,11919572670,12560,12560,12560,12560,0
20231122,153600,11919572670,12560,12560,12560,12560,0
20231122,153500,11919572670,12560,12560,12560,12560,0
20231122,153400,11919572670,12560,12560,12560,12560,0
20231122,153300,11919572670,12560,12560,12560,12560,0
20231122,153200,11919572670,12560,12560,12560,12560,0
20231122,153100,11919572670,12560,12560,12560,12560,0
20231122,153000,11919572670,12560,12560,12560,12560,9056
20231122,152900,11805829310,12570,12570,12570,12570,0
20231122,152800,11805829310,12570,12570,12570,12570,0
20231122,152700,11805829310,12570,12570,12570,12570,0
20231122,152600,11805829310,12570,12570,12570,12570,0
20231122,152500,11805829310,12570,12570,12570,12570,0
20231122,152400,11805829310,12570,12570,12570,12570,0
20231122,152300,11805829310,12570,12570,12570,12570,0
20231122,152200,11805829310,12570,12570,12570,12570,0
20231122,152100,11805829310,12570,12570,12570,12570,0
20231122,152000,11805829310,12570,12570,12570,12570,0
20231122,151900,11805829310,12570,12570,12590,12570,4540
20231122,151800,11748730620,12570,12550,12570,12540,533
20231122,151700,11742039680,12550,12530,12550,12530,1874
20231122,151600,11718552740,12530,12520,12540,12520,1186
20231122,151500,11703693560,12530,12520,12530,12520,797
20231122,151400,11693710540,12530,12520,12530,12520,446
20231122,151300,11688125080,12520,12510,12520,12510,449
20231122,151200,11682506130,12510,12500,12510,12500,283
20231122,151100,11678966560,12500,12480,12500,12480,939
20231122,151000,11667244680,12480,12480,12490,12480,1640
20231122,150900,11646777380,12550,12490,12550,12480,1404
20231122,150800,11629248380,12480,12510,12510,12480,2356
20231122,150700,11599826730,12500,12550,12550,12500,2474
20231122,150600,11568880210,12550,12570,12570,12550,52
20231122,150500,11568227570,12510,12510,12530,12510,318
20231122,150400,11564244280,12510,12530,12530,12500,678
20231122,150300,11555769240,12500,12500,12530,12500,414
20231122,150200,11550594210,12490,12490,12490,12490,373
20231122,150100,11545935440,12490,12500,12520,12480,1776
20231122,150000,11523757650,12500,12530,12530,12500,338
20231122,145900,11519527880,12540,12580,12580,12540,1032
20231122,145800,11506585720,12540,12600,12600,12540,357
20231122,145700,11502094460,12610,12590,12610,12580,689
20231122,145600,11493414050,12590,12590,12620,12590,2916
20231122,145500,11456638560,12590,12520,12590,12490,613
20231122,145400,11448944970,12500,12490,12520,12490,527
20231122,145300,11442357300,12480,12480,12500,12480,916
20231122,145200,11430924000,12490,12470,12490,12470,37
20231122,145100,11430462590,12460,12510,12510,12460,151
20231122,145000,11428580730,12460,12510,12510,12460,437
20231122,144900,11423120700,12510,12470,12510,12460,116
20231122,144800,11421670720,12460,12510,12510,12460,4
20231122,144700,11421620830,12460,12460,12460,12450,1541
20231122,144600,11402432230,12490,12510,12510,12460,577
20231122,144500,11395237300,12510,12480,12510,12460,1750
20231122,144400,11373408710,12470,12480,12480,12470,493
20231122,144300,11367260770,12480,12480,12490,12480,696
20231122,144200,11358570530,12490,12510,12510,12490,414
20231122,144100,11353396660,12510,12510,12510,12500,1923
20231122,144000,11329351290,12500,12500,12510,12500,369
20231122,143900,11324737660,12500,12560,12560,12500,2189
20231122,143800,11297340750,12560,12560,12570,12560,245
20231122,143700,11294263450,12560,12550,12600,12550,312
20231122,143600,11290343400,12560,12600,12600,12560,833
20231122,143500,11279851190,12600,12600,12600,12600,446
20231122,143400,11274231590,12600,12600,12600,12590,1248
20231122,143300,11258508490,12600,12520,12600,12520,2584
20231122,143200,11225997150,12520,12490,12520,12490,317
20231122,143100,11222035380,12490,12490,12500,12480,1639
20231122,143000,11201560680,12500,12520,12520,12500,2744
20231122,142900,11167246950,12520,12520,12560,12520,420
20231122,142800,11161985100,12530,12530,12530,12520,538
20231122,142700,11155244440,12570,12540,12570,12530,1391
20231122,142600,11137814500,12540,12560,12570,12540,1710
20231122,142500,11116362990,12550,12550,12550,12550,2
20231122,142400,11116337890,12550,12590,12590,12550,68
20231122,142300,11115483060,12590,12550,12590,12540,399
20231122,142200,11110472270,12540,12520,12550,12520,67
20231122,142100,11109632030,12530,12530,12550,12520,2758
20231122,142000,11075074710,12530,12530,12590,12520,832
20231122,141900,11064652870,12530,12570,12570,12530,1485
20231122,141800,11046009530,12570,12630,12630,12570,2607
20231122,141700,11013148530,12630,12650,12650,12630,559
20231122,141600,11006079880,12650,12650,12660,12620,937
20231122,141500,10994231000,12650,12660,12660,12650,995
20231122,141400,10981635550,12660,12670,12670,12660,129
20231122,141300,10980001140,12670,12690,12690,12670,419
20231122,141200,10974684850,12690,12690,12700,12690,2039
20231122,141100,10948809870,12680,12680,12700,12680,1017
20231122,141000,10935907920,12690,12680,12690,12680,1272
20231122,140900,10919777120,12680,12680,12680,12670,507
20231122,140800,10913348400,12680,12670,12680,12660,514
20231122,140700,10906837380,12670,12660,12670,12660,1058
20231122,140600,10893442510,12670,12630,12670,12630,488
20231122,140500,10887268600,12660,12650,12660,12630,835
20231122,140400,10876708310,12630,12630,12630,12630,15
20231122,140300,10876518860,12630,12620,12630,12620,227
20231122,140200,10873652860,12620,12620,12630,12620,381
20231122,140100,10868844620,12630,12650,12650,12630,1698
20231122,140000,10847383630,12660,12680,12680,12660,263
20231122,135900,10844052050,12690,12620,12690,12610,1000
20231122,135800,10831427620,12610,12610,12620,12600,1412
20231122,135700,10813628090,12650,12620,12650,12610,340
20231122,135600,10809335710,12620,12630,12630,12610,1938
20231122,135500,10784868710,12630,12670,12670,12630,1189
20231122,135400,10769845280,12630,12690,12690,12630,1680
20231122,135300,10748605620,12700,12640,12700,12640,707
20231122,135200,10739659700,12640,12700,12700,12620,2666
20231122,135100,10705921890,12710,12680,12710,12680,1887
20231122,135000,10681966380,12690,12750,12760,12680,2416
20231122,134900,10651254590,12750,12700,12800,12700,7581
20231122,134800,10554412690,12700,12610,12760,12590,6958
20231122,134700,10466164100,12610,12620,12630,12610,462
20231122,134600,10460332230,12620,12610,12620,12610,1581
20231122,134500,10440384940,12620,12610,12620,12610,657
20231122,134400,10432099950,12610,12610,12630,12610,1369
20231122,134300,10414825090,12600,12560,12600,12560,1127
20231122,134200,10400656330,12560,12560,12570,12560,924
20231122,134100,10389042660,12570,12620,12620,12540,2250
20231122,134000,10360718830,12620,12600,12640,12600,1013
20231122,133900,10347921800,12600,12490,12640,12490,5718
20231122,133800,10276033810,12470,12500,12500,12470,704
20231122,133700,10267240790,12510,12510,12510,12500,1512
20231122,133600,10248329100,12510,12520,12520,12510,789
20231122,133500,10238451210,12520,12530,12530,12520,1037
20231122,133400,10225467260,12530,12530,12530,12520,1017
20231122,133300,10212725950,12530,12530,12540,12520,942
20231122,133200,10200923690,12540,12550,12550,12540,1194
20231122,133100,10185940510,12550,12530,12550,12530,446
20231122,133000,10180351900,12520,12510,12520,12500,528
20231122,132900,10173748770,12510,12550,12550,12510,1414
20231122,132800,10156039320,12550,12540,12570,12530,1245
20231122,132700,10140425310,12550,12570,12570,12540,1099
20231122,132600,10126633900,12570,12570,12580,12550,1521
20231122,132500,10107515030,12570,12550,12570,12540,708
20231122,132400,10098628780,12540,12540,12550,12540,431
20231122,132300,10093219800,12540,12540,12550,12530,259
20231122,132200,10089972840,12540,12530,12540,12510,306
20231122,132100,10086140790,12530,12540,12540,12510,434
20231122,132000,10080705880,12540,12550,12570,12540,1353
20231122,131900,10063722830,12550,12520,12550,12520,401
20231122,131800,10058694400,12520,12510,12520,12510,541
20231122,131700,10051925140,12510,12490,12510,12430,5908
20231122,131600,9978358910,12470,12510,12510,12470,2128
20231122,131500,9951776840,12510,12510,12550,12500,3976
20231122,131400,9902053200,12520,12560,12560,12510,1878
20231122,131300,9878520080,12560,12620,12620,12560,1918
20231122,131200,9854370740,12620,12630,12630,12620,810
20231122,131100,9844144610,12630,12620,12630,12610,971
20231122,131000,9831888620,12620,12590,12620,12590,1617
20231122,130900,9811513590,12600,12610,12610,12590,610
20231122,130800,9803826000,12610,12580,12610,12570,1721
20231122,130700,9782174990,12580,12560,12580,12560,1034
20231122,130600,9769184580,12560,12600,12600,12560,1666
20231122,130500,9748230670,12600,12570,12600,12570,702
20231122,130400,9739402250,12570,12590,12600,12550,2139
20231122,130300,9712514930,12590,12660,12660,12590,7676
20231122,130200,9615560340,12660,12660,12670,12630,1240
20231122,130100,9599886250,12640,12670,12680,12630,2045
20231122,130000,9574023760,12630,12680,12680,12630,2062
20231122,125900,9547966510,12700,12670,12700,12610,2615
20231122,125800,9514799400,12670,12700,12700,12580,7571
20231122,125700,9419309630,12660,12880,12880,12640,4916
20231122,125600,9356737290,12850,12730,12960,12730,31078
20231122,125500,8956913150,12730,12730,12740,12660,3081
20231122,125400,8917711780,12730,12550,12750,12530,5681
20231122,125300,8845979530,12520,12600,12600,12500,4359
20231122,125200,8791273690,12590,12620,12620,12590,3307
20231122,125100,8749587230,12620,12660,12670,12620,4557
20231122,125000,8692009100,12670,12700,12750,12650,3622
20231122,124900,8645911580,12720,12620,12720,12580,9563
20231122,124800,8524984240,12620,12710,12710,12610,4673
20231122,124700,8465799340,12700,12800,12800,12700,6247
20231122,124600,8386220640,12800,12800,12840,12730,27256
20231122,124500,8037291040,12790,12780,12830,12600,13851
20231122,124400,7860863420,12800,12550,12850,12520,31300
20231122,124300,7463182620,12550,12560,12560,12540,3012
20231122,124200,7425368910,12560,12500,12560,12500,3556
20231122,124100,7380777500,12500,12470,12510,12470,4748
20231122,124000,7321425690,12500,12460,12510,12400,2625
20231122,123900,7288746060,12500,12430,12510,12430,1278
20231122,123800,7272779660,12500,12490,12510,12420,1440
20231122,123700,7254845830,12490,12380,12530,12380,7408
20231122,123600,7162849750,12380,12350,12380,12350,203
20231122,123500,7160340270,12350,12350,12350,12350,8
20231122,123400,7160241470,12350,12310,12350,12310,66
20231122,123300,7159427210,12310,12300,12310,12300,204
20231122,123200,7156916020,12300,12300,12300,12300,58
20231122,123100,7156202620,12300,12300,12300,12300,15
20231122,123000,7156018120,12300,12310,12310,12300,941
20231122,122900,7144442680,12300,12310,12310,12300,386
20231122,122800,7139693670,12310,12310,12310,12310,2
20231122,122700,7139669050,12300,12310,12310,12300,104
20231122,122600,7138389430,12310,12310,12310,12310,171
20231122,122500,7136284420,12310,12310,12310,12310,0
20231122,122400,7136284420,12310,12320,12330,12310,531
20231122,122300,7129746700,12310,12330,12330,12310,527
20231122,122200,7123254800,12330,12350,12350,12330,174
20231122,122100,7121107870,12340,12340,12340,12340,0
20231122,122000,7121107870,12340,12340,12340,12340,0
20231122,121900,7121107870,12340,12350,12350,12340,942
20231122,121800,7109478150,12350,12340,12350,12340,5
20231122,121700,7109416430,12330,12330,12330,12330,0
20231122,121600,7109416430,12330,12340,12380,12330,406
20231122,121500,7104409590,12330,12330,12330,12330,0
20231122,121400,7104409590,12330,12330,12330,12330,480
20231122,121300,7098491190,12330,12330,12330,12330,142
20231122,121200,7096740330,12320,12330,12330,12320,118
20231122,121100,7095285800,12330,12360,12360,12330,1062
20231122,121000,7082176990,12360,12370,12370,12360,77
20231122,120900,7081225170,12360,12360,12360,12360,13
20231122,120800,7081064490,12360,12360,12360,12360,5
20231122,120700,7081002690,12360,12350,12360,12350,52
20231122,120600,7080360240,12390,12390,12390,12390,1
20231122,120500,7080347850,12350,12380,12380,12350,1019
20231122,120400,7067747660,12390,12380,12390,12380,364
20231122,120300,7063238190,12380,12380,12380,12380,224
20231122,120200,7060465070,12380,12380,12380,12380,439
20231122,120100,7055030250,12380,12380,12390,12380,68
20231122,120000,7054188340,12370,12380,12380,12370,257
20231122,115900,7051007880,12370,12370,12370,12370,78
20231122,115800,7050043020,12370,12370,12380,12370,392
20231122,115700,7045193960,12380,12380,12390,12380,1080
20231122,115600,7031816360,12380,12360,12380,12360,87
20231122,115500,7030740310,12380,12380,12380,12380,2
20231122,115400,7030715550,12370,12360,12380,12360,230
20231122,115300,7027870150,12360,12360,12360,12360,129
20231122,115200,7026275710,12380,12380,12380,12360,596
20231122,115100,7018898030,12370,12350,12370,12350,968
20231122,115000,7006927450,12350,12350,12350,12350,205
20231122,114900,7004395700,12360,12360,12360,12360,12
20231122,114800,7004247380,12300,12350,12350,12300,157
20231122,114700,7002314550,12350,12350,12350,12350,308
20231122,114600,6998510750,12350,12330,12350,12330,1243
20231122,114500,6983163510,12300,12300,12300,12300,0
20231122,114400,6983163510,12300,12300,12300,12300,275
20231122,114300,6979781010,12300,12280,12300,12280,3
20231122,114200,6979744130,12280,12280,12280,12280,0
20231122,114100,6979744130,12280,12300,12300,12280,453
20231122,114000,6974175890,12300,12300,12300,12300,404
20231122,113900,6969206690,12300,12290,12300,12280,575
20231122,113800,6962134240,12290,12280,12290,12280,12
20231122,113700,6961986860,12280,12280,12280,12280,1393
20231122,113600,6944880820,12280,12290,12290,12280,114
20231122,113500,6943480890,12280,12300,12300,12280,362
20231122,113400,6939035420,12300,12290,12300,12280,455
20231122,113300,6933443180,12290,12320,12330,12290,2305
20231122,113200,6905085960,12320,12320,12320,12320,53
20231122,113100,6904433000,12330,12330,12330,12330,1
20231122,113000,6904420670,12330,12330,12330,12330,33
20231122,112900,6904013780,12330,12330,12330,12330,0
20231122,112800,6904013780,12330,12330,12330,12330,34
20231122,112700,6903594560,12330,12340,12340,12330,241
20231122,112600,6900622910,12330,12330,12330,12330,0
20231122,112500,6900622910,12330,12330,12330,12330,96
20231122,112400,6899439230,12330,12330,12330,12330,132
20231122,112300,6897811670,12330,12330,12340,12330,288
20231122,112200,6894259110,12330,12330,12330,12320,580
20231122,112100,6887109710,12340,12340,12340,12340,0
20231122,112000,6887109710,12340,12340,12340,12340,89
20231122,111900,6886011450,12340,12340,12340,12340,6
20231122,111800,6885937410,12300,12340,12340,12300,207
20231122,111700,6883389670,12320,12330,12330,12320,608
20231122,111600,6875898620,12300,12300,12300,12300,308
20231122,111500,6872110220,12300,12300,12300,12290,520
20231122,111400,6865717960,12300,12310,12350,12300,59
20231122,111300,6864990830,12350,12290,12350,12290,453
20231122,111200,6859403130,12280,12280,12320,12280,124
20231122,111100,6857880370,12320,12320,12320,12320,4
20231122,111000,6857831090,12260,12260,12260,12260,0
20231122,110900,6857831090,12260,12340,12340,12260,152
20231122,110800,6855960940,12270,12270,12270,12270,204
20231122,110700,6853457860,12270,12310,12310,12260,376
20231122,110600,6848829840,12310,12260,12310,12250,626
20231122,110500,6841158570,12260,12270,12270,12260,646
20231122,110400,6833234380,12270,12250,12280,12250,512
20231122,110300,6826955170,12260,12290,12290,12260,740
20231122,110200,6817881040,12290,12290,12290,12260,2236
20231122,110100,6790431680,12290,12310,12310,12290,259
20231122,110000,6787247020,12310,12310,12310,12300,159
20231122,105900,6785290110,12310,12330,12350,12300,1230
20231122,105800,6770154160,12330,12300,12350,12300,1223
20231122,105700,6755102430,12300,12290,12350,12290,388
20231122,105600,6750329600,12290,12300,12310,12250,4256
20231122,105500,6698012700,12300,12320,12330,12300,2618
20231122,105400,6665799150,12330,12330,12330,12320,1419
20231122,105300,6648309620,12330,12360,12360,12330,3172
20231122,105200,6609160540,12390,12390,12390,12390,296
20231122,105100,6605493100,12390,12390,12390,12370,3674
20231122,105000,6559986970,12400,12400,12410,12400,569
20231122,104900,6552929800,12410,12410,12420,12410,298
20231122,104800,6549231560,12410,12400,12410,12390,125
20231122,104700,6547680910,12400,12390,12400,12390,571
20231122,104600,6540605210,12390,12390,12410,12390,1485
20231122,104500,6522203640,12390,12390,12390,12390,23
20231122,104400,6521918670,12400,12400,12400,12400,100
20231122,104300,6520678670,12390,12390,12390,12390,61
20231122,104200,6519922880,12420,12400,12420,12390,319
20231122,104100,6515967300,12400,12400,12410,12390,446
20231122,104000,6510434820,12400,12410,12410,12400,217
20231122,103900,6507743620,12400,12390,12400,12390,1399
20231122,103800,6490409690,12400,12400,12410,12400,139
20231122,103700,6488685590,12400,12400,12400,12400,594
20231122,103600,6481319990,12390,12400,12400,12390,704
20231122,103500,6472593250,12400,12420,12420,12400,370
20231122,103400,6468003050,12420,12410,12420,12400,180
20231122,103300,6465769350,12400,12420,12420,12400,184
20231122,103200,6463486050,12420,12390,12420,12390,383
20231122,103100,6458738180,12390,12420,12420,12390,1502
20231122,103000,6440104270,12420,12410,12430,12410,536
20231122,102900,6433443560,12410,12410,12410,12400,159
20231122,102800,6431471820,12410,12440,12450,12410,1083
20231122,102700,6418016430,12440,12470,12470,12430,345
20231122,102600,6413723840,12460,12460,12490,12460,581
20231122,102500,6406473590,12460,12440,12460,12440,265
20231122,102400,6403176970,12440,12450,12450,12430,1266
20231122,102300,6387427130,12450,12490,12490,12440,808
20231122,102200,6377343170,12490,12440,12490,12440,1144
20231122,102100,6363093070,12440,12400,12440,12390,357
20231122,102000,6358665230,12390,12360,12390,12360,204
20231122,101900,6356139210,12380,12380,12390,12380,61
20231122,101800,6355383630,12340,12340,12340,12330,931
20231122,101700,6343895290,12330,12330,12390,12330,198
20231122,101600,6341449030,12390,12390,12390,12330,28
20231122,101500,6341102740,12390,12340,12390,12320,1106
20231122,101400,6327459740,12320,12370,12370,12320,1669
20231122,101300,6306872690,12370,12350,12390,12330,739
20231122,101200,6297749090,12350,12400,12430,12350,862
20231122,101100,6287065310,12440,12370,12440,12360,584
20231122,101000,6279834410,12370,12320,12370,12310,1047
20231122,100900,6266934520,12320,12310,12320,12300,2635
20231122,100800,6234500430,12310,12370,12370,12310,7159
20231122,100700,6146197730,12370,12390,12390,12370,704
20231122,100600,6137482770,12410,12410,12410,12390,1549
20231122,100500,6118268650,12420,12410,12420,12400,1430
20231122,100400,6100527160,12430,12440,12440,12400,442
20231122,100300,6095044740,12390,12440,12440,12390,11378
20231122,100200,5953828200,12440,12450,12490,12440,2758
20231122,100100,5919494740,12450,12480,12480,12440,1006
20231122,100000,5906956550,12490,12520,12530,12490,1201
20231122,095900,5891941680,12520,12520,12530,12520,610
20231122,095800,5884301880,12530,12550,12560,12530,603
20231122,095700,5876733950,12540,12540,12540,12530,1447
20231122,095600,5858590480,12540,12540,12540,12520,293
20231122,095500,5854920740,12540,12540,12550,12490,2673
20231122,095400,5821507080,12540,12550,12560,12540,502
20231122,095300,5815209350,12550,12500,12550,12500,702
20231122,095200,5806428420,12490,12430,12520,12420,483
20231122,095100,5800396200,12470,12480,12480,12400,650
20231122,095000,5792322510,12480,12430,12480,12400,10890
20231122,094900,5657212030,12430,12450,12450,12420,3674
20231122,094800,5611503470,12450,12480,12480,12450,1924
20231122,094700,5587521230,12490,12500,12520,12490,1237
20231122,094600,5572056850,12500,12500,12520,12490,1544
20231122,094500,5552748790,12490,12450,12500,12450,436
20231122,094400,5547309120,12450,12490,12490,12450,6130
20231122,094300,5470897460,12490,12560,12560,12490,6872
20231122,094200,5384939460,12570,12570,12580,12530,1148
20231122,094100,5370511780,12570,12560,12610,12530,6047
20231122,094000,5294583220,12530,12610,12610,12530,1721
20231122,093900,5272960550,12610,12530,12610,12530,2124
20231122,093800,5246321710,12540,12540,12640,12530,5061
20231122,093700,5182834750,12550,12600,12600,12540,7499
20231122,093600,5088499580,12600,12620,12630,12600,4614
20231122,093500,5030317740,12620,12640,12640,12620,2899
20231122,093400,4993707400,12640,12620,12670,12620,458
20231122,093300,4987921300,12610,12640,12640,12610,2668
20231122,093200,4954263290,12610,12640,12640,12610,5791
20231122,093100,4881157380,12640,12660,12670,12630,4472
20231122,093000,4824595510,12660,12710,12710,12650,6050
20231122,092900,4747894280,12720,12740,12790,12720,4465
20231122,092800,4691039720,12740,12780,12800,12730,1400
20231122,092700,4673170500,12780,12770,12780,12720,4541
20231122,092600,4615270420,12770,12800,12810,12750,4820
20231122,092500,4553701710,12800,12650,12810,12650,10651
20231122,092400,4417841300,12650,12670,12690,12630,7116
20231122,092300,4327759560,12670,12750,12780,12670,8022
20231122,092200,4225753790,12740,12800,12830,12740,2825
20231122,092100,4189678750,12830,12750,12840,12730,5365
20231122,092000,4121048070,12730,12700,12760,12690,3165
20231122,091900,4080765850,12700,12790,12800,12690,18173
20231122,091800,3849235100,12790,12840,12880,12780,12880
20231122,091700,3683764480,12850,12770,12870,12770,5732
20231122,091600,3610283940,12770,12840,12870,12770,16489
20231122,091500,3398916980,12840,12850,12880,12830,18535
20231122,091400,3160446120,12840,13030,13040,12810,20755
20231122,091300,2892990680,13010,12890,13100,12810,55934
20231122,091200,2167635440,12900,12660,12900,12620,28130
20231122,091100,1807736990,12660,12570,12700,12510,14504
20231122,091000,1624617750,12570,12580,12610,12510,11866
20231122,090900,1475734000,12570,12690,12700,12570,6064
20231122,090800,1399367380,12700,12630,12700,12540,21877
20231122,090700,1123548420,12600,12650,12800,12570,21128
20231122,090600,855293310,12650,12700,12700,12530,11733
20231122,090500,707359160,12700,12560,12700,12510,23197
20231122,090400,414501720,12550,12330,12550,12310,13118
20231122,090300,251525920,12330,12120,12330,12120,7574
20231122,090200,158490010,12280,12100,12330,12050,5631
20231122,090100,89917580,12100,12070,12210,11930,5431
20231122,090000,24497720,12070,12110,12130,12070,1983