KissMeData/099430/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,195200,1107039010,6640,6640,6640,6640,12830
20231121,195100,1107039010,6640,6640,6640,6640,0
20231121,195000,1107039010,6640,6640,6640,6640,0
20231121,194900,1107039010,6640,6640,6640,6640,0
20231121,194800,1107039010,6640,6640,6640,6640,0
20231121,194700,1107039010,6640,6640,6640,6640,0
20231121,194600,1107039010,6640,6640,6640,6640,0
20231121,194500,1107039010,6640,6640,6640,6640,0
20231121,194400,1107039010,6640,6640,6640,6640,0
20231121,194300,1107039010,6640,6640,6640,6640,0
20231121,194200,1107039010,6640,6640,6640,6640,0
20231121,194100,1107039010,6640,6640,6640,6640,0
20231121,194000,1107039010,6640,6640,6640,6640,0
20231121,193900,1107039010,6640,6640,6640,6640,0
20231121,193800,1107039010,6640,6640,6640,6640,0
20231121,193700,1107039010,6640,6640,6640,6640,0
20231121,193600,1107039010,6640,6640,6640,6640,0
20231121,193500,1107039010,6640,6640,6640,6640,0
20231121,193400,1107039010,6640,6640,6640,6640,0
20231121,193300,1107039010,6640,6640,6640,6640,0
20231121,193200,1107039010,6640,6640,6640,6640,0
20231121,193100,1107039010,6640,6640,6640,6640,0
20231121,193000,1107039010,6640,6640,6640,6640,0
20231121,192900,1107039010,6640,6640,6640,6640,0
20231121,192800,1107039010,6640,6640,6640,6640,0
20231121,192700,1107039010,6640,6640,6640,6640,0
20231121,192600,1107039010,6640,6640,6640,6640,0
20231121,192500,1107039010,6640,6640,6640,6640,0
20231121,192400,1107039010,6640,6640,6640,6640,0
20231121,192300,1107039010,6640,6640,6640,6640,0
20231121,192200,1107039010,6640,6640,6640,6640,12830
20231121,192100,1107039010,6640,6640,6640,6640,0
20231121,192000,1107039010,6640,6640,6640,6640,0
20231121,191900,1107039010,6640,6640,6640,6640,0
20231121,191800,1107039010,6640,6640,6640,6640,0
20231121,191700,1107039010,6640,6640,6640,6640,0
20231121,191600,1107039010,6640,6640,6640,6640,0
20231121,191500,1107039010,6640,6640,6640,6640,0
20231121,191400,1107039010,6640,6640,6640,6640,0
20231121,191300,1107039010,6640,6640,6640,6640,0
20231121,191200,1107039010,6640,6640,6640,6640,0
20231121,191100,1107039010,6640,6640,6640,6640,0
20231121,191000,1107039010,6640,6640,6640,6640,0
20231121,190900,1107039010,6640,6640,6640,6640,0
20231121,190800,1107039010,6640,6640,6640,6640,0
20231121,190700,1107039010,6640,6640,6640,6640,0
20231121,190600,1107039010,6640,6640,6640,6640,0
20231121,190500,1107039010,6640,6640,6640,6640,0
20231121,190400,1107039010,6640,6640,6640,6640,0
20231121,190300,1107039010,6640,6640,6640,6640,0
20231121,190200,1107039010,6640,6640,6640,6640,0
20231121,190100,1107039010,6640,6640,6640,6640,0
20231121,190000,1107039010,6640,6640,6640,6640,0
20231121,185900,1107039010,6640,6640,6640,6640,0
20231121,185800,1107039010,6640,6640,6640,6640,0
20231121,185700,1107039010,6640,6640,6640,6640,0
20231121,185600,1107039010,6640,6640,6640,6640,0
20231121,185500,1107039010,6640,6640,6640,6640,0
20231121,185400,1107039010,6640,6640,6640,6640,0
20231121,185300,1107039010,6640,6640,6640,6640,0
20231121,185200,1107039010,6640,6640,6640,6640,12830
20231121,185100,1107039010,6640,6640,6640,6640,0
20231121,185000,1107039010,6640,6640,6640,6640,0
20231121,184900,1107039010,6640,6640,6640,6640,0
20231121,184800,1107039010,6640,6640,6640,6640,0
20231121,184700,1107039010,6640,6640,6640,6640,0
20231121,184600,1107039010,6640,6640,6640,6640,0
20231121,184500,1107039010,6640,6640,6640,6640,0
20231121,184400,1107039010,6640,6640,6640,6640,0
20231121,184300,1107039010,6640,6640,6640,6640,0
20231121,184200,1107039010,6640,6640,6640,6640,0
20231121,184100,1107039010,6640,6640,6640,6640,0
20231121,184000,1107039010,6640,6640,6640,6640,0
20231121,183900,1107039010,6640,6640,6640,6640,0
20231121,183800,1107039010,6640,6640,6640,6640,0
20231121,183700,1107039010,6640,6640,6640,6640,0
20231121,183600,1107039010,6640,6640,6640,6640,0
20231121,183500,1107039010,6640,6640,6640,6640,0
20231121,183400,1107039010,6640,6640,6640,6640,0
20231121,183300,1107039010,6640,6640,6640,6640,0
20231121,183200,1107039010,6640,6640,6640,6640,0
20231121,183100,1107039010,6640,6640,6640,6640,0
20231121,183000,1107039010,6640,6640,6640,6640,0
20231121,182900,1107039010,6640,6640,6640,6640,0
20231121,182800,1107039010,6640,6640,6640,6640,0
20231121,182700,1107039010,6640,6640,6640,6640,0
20231121,182600,1107039010,6640,6640,6640,6640,0
20231121,182500,1107039010,6640,6640,6640,6640,0
20231121,182400,1107039010,6640,6640,6640,6640,0
20231121,182300,1107039010,6640,6640,6640,6640,0
20231121,182200,1107039010,6640,6640,6640,6640,12830
20231121,182100,1107039010,6640,6640,6640,6640,0
20231121,182000,1107039010,6640,6640,6640,6640,0
20231121,181900,1107039010,6640,6640,6640,6640,0
20231121,181800,1107039010,6640,6640,6640,6640,0
20231121,181700,1107039010,6640,6640,6640,6640,0
20231121,181600,1107039010,6640,6640,6640,6640,0
20231121,181500,1107039010,6640,6640,6640,6640,0
20231121,181400,1107039010,6640,6640,6640,6640,0
20231121,181300,1107039010,6640,6640,6640,6640,0
20231121,181200,1107039010,6640,6640,6640,6640,0
20231121,181100,1107039010,6640,6640,6640,6640,0
20231121,181000,1107039010,6640,6640,6640,6640,0
20231121,180900,1107039010,6640,6640,6640,6640,0
20231121,180800,1107039010,6640,6640,6640,6640,0
20231121,180700,1107039010,6640,6640,6640,6640,0
20231121,180600,1107039010,6640,6640,6640,6640,0
20231121,180500,1107039010,6640,6640,6640,6640,0
20231121,180400,1107039010,6640,6640,6640,6640,0
20231121,180300,1107039010,6640,6640,6640,6640,0
20231121,180200,1107039010,6640,6640,6640,6640,0
20231121,180100,1107039010,6640,6640,6640,6640,0
20231121,180000,1107039010,6640,6640,6640,6640,0
20231121,175900,1107039010,6640,6640,6640,6640,0
20231121,175800,1107039010,6640,6640,6640,6640,0
20231121,175700,1107039010,6640,6640,6640,6640,0
20231121,175600,1107039010,6640,6640,6640,6640,0
20231121,175500,1107039010,6640,6640,6640,6640,0
20231121,175400,1107039010,6640,6640,6640,6640,0
20231121,175300,1107039010,6640,6640,6640,6640,0
20231121,175200,1107039010,6640,6640,6640,6640,12830
20231121,175100,1107039010,6640,6640,6640,6640,0
20231121,175000,1107039010,6640,6640,6640,6640,0
20231121,174900,1107039010,6640,6640,6640,6640,0
20231121,174800,1107039010,6640,6640,6640,6640,0
20231121,174700,1107039010,6640,6640,6640,6640,0
20231121,174600,1107039010,6640,6640,6640,6640,0
20231121,174500,1107039010,6640,6640,6640,6640,0
20231121,174400,1107039010,6640,6640,6640,6640,0
20231121,174300,1107039010,6640,6640,6640,6640,0
20231121,174200,1107039010,6640,6640,6640,6640,0
20231121,174100,1107039010,6640,6640,6640,6640,0
20231121,174000,1107039010,6640,6640,6640,6640,0
20231121,173900,1107039010,6640,6640,6640,6640,0
20231121,173800,1107039010,6640,6640,6640,6640,0
20231121,173700,1107039010,6640,6640,6640,6640,0
20231121,173600,1107039010,6640,6640,6640,6640,0
20231121,173500,1107039010,6640,6640,6640,6640,0
20231121,173400,1107039010,6640,6640,6640,6640,0
20231121,173300,1107039010,6640,6640,6640,6640,0
20231121,173200,1107039010,6640,6640,6640,6640,0
20231121,173100,1107039010,6640,6640,6640,6640,0
20231121,173000,1107039010,6640,6640,6640,6640,0
20231121,172900,1107039010,6640,6640,6640,6640,0
20231121,172800,1107039010,6640,6640,6640,6640,0
20231121,172700,1107039010,6640,6640,6640,6640,0
20231121,172600,1107039010,6640,6640,6640,6640,0
20231121,172500,1107039010,6640,6640,6640,6640,0
20231121,172400,1107039010,6640,6640,6640,6640,0
20231121,172300,1107039010,6640,6640,6640,6640,0
20231121,172200,1107039010,6640,6640,6640,6640,12830
20231121,172100,1107039010,6640,6640,6640,6640,0
20231121,172000,1107039010,6640,6640,6640,6640,0
20231121,171900,1107039010,6640,6640,6640,6640,0
20231121,171800,1107039010,6640,6640,6640,6640,0
20231121,171700,1107039010,6640,6640,6640,6640,0
20231121,171600,1107039010,6640,6640,6640,6640,0
20231121,171500,1107039010,6640,6640,6640,6640,0
20231121,171400,1107039010,6640,6640,6640,6640,0
20231121,171300,1107039010,6640,6640,6640,6640,0
20231121,171200,1107039010,6640,6640,6640,6640,0
20231121,171100,1107039010,6640,6640,6640,6640,0
20231121,171000,1107039010,6640,6640,6640,6640,0
20231121,170900,1107039010,6640,6640,6640,6640,0
20231121,170800,1107039010,6640,6640,6640,6640,0
20231121,170700,1107039010,6640,6640,6640,6640,0
20231121,170600,1107039010,6640,6640,6640,6640,0
20231121,170500,1107039010,6640,6640,6640,6640,0
20231121,170400,1107039010,6640,6640,6640,6640,0
20231121,170300,1107039010,6640,6640,6640,6640,0
20231121,170200,1107039010,6640,6640,6640,6640,0
20231121,170100,1107039010,6640,6640,6640,6640,0
20231121,170000,1107039010,6640,6640,6640,6640,0
20231121,165900,1107039010,6640,6640,6640,6640,0
20231121,165800,1107039010,6640,6640,6640,6640,0
20231121,165700,1107039010,6640,6640,6640,6640,0
20231121,165600,1107039010,6640,6640,6640,6640,0
20231121,165500,1107039010,6640,6640,6640,6640,0
20231121,165400,1107039010,6640,6640,6640,6640,0
20231121,165300,1107039010,6640,6640,6640,6640,0
20231121,165200,1107039010,6640,6640,6640,6640,12830
20231121,165100,1107039010,6640,6640,6640,6640,0
20231121,165000,1107039010,6640,6640,6640,6640,0
20231121,164900,1107039010,6640,6640,6640,6640,0
20231121,164800,1107039010,6640,6640,6640,6640,0
20231121,164700,1107039010,6640,6640,6640,6640,0
20231121,164600,1107039010,6640,6640,6640,6640,0
20231121,164500,1107039010,6640,6640,6640,6640,0
20231121,164400,1107039010,6640,6640,6640,6640,0
20231121,164300,1107039010,6640,6640,6640,6640,0
20231121,164200,1107039010,6640,6640,6640,6640,0
20231121,164100,1107039010,6640,6640,6640,6640,0
20231121,164000,1107039010,6640,6640,6640,6640,0
20231121,163900,1107039010,6640,6640,6640,6640,0
20231121,163800,1107039010,6640,6640,6640,6640,0
20231121,163700,1107039010,6640,6640,6640,6640,0
20231121,163600,1107039010,6640,6640,6640,6640,0
20231121,163500,1107039010,6640,6640,6640,6640,0
20231121,163400,1107039010,6640,6640,6640,6640,0
20231121,163300,1107039010,6640,6640,6640,6640,0
20231121,163200,1107039010,6640,6640,6640,6640,0
20231121,163100,1107039010,6640,6640,6640,6640,0
20231121,163000,1107039010,6640,6640,6640,6640,0
20231121,162900,1107039010,6640,6640,6640,6640,0
20231121,162800,1107039010,6640,6640,6640,6640,0
20231121,162700,1107039010,6640,6640,6640,6640,0
20231121,162600,1107039010,6640,6640,6640,6640,0
20231121,162500,1107039010,6640,6640,6640,6640,0
20231121,162400,1107039010,6640,6640,6640,6640,0
20231121,162300,1107039010,6640,6640,6640,6640,0
20231121,162200,1107039010,6640,6640,6640,6640,12830
20231121,162100,1107039010,6640,6640,6640,6640,0
20231121,162000,1107039010,6640,6640,6640,6640,0
20231121,161900,1107039010,6640,6640,6640,6640,0
20231121,161800,1107039010,6640,6640,6640,6640,0
20231121,161700,1107039010,6640,6640,6640,6640,0
20231121,161600,1107039010,6640,6640,6640,6640,0
20231121,161500,1107039010,6640,6640,6640,6640,0
20231121,161400,1107039010,6640,6640,6640,6640,0
20231121,161300,1107039010,6640,6640,6640,6640,0
20231121,161200,1107039010,6640,6640,6640,6640,0
20231121,161100,1107039010,6640,6640,6640,6640,0
20231121,161000,1107039010,6640,6640,6640,6640,0
20231121,160900,1107039010,6640,6640,6640,6640,0
20231121,160800,1107039010,6640,6640,6640,6640,0
20231121,160700,1107039010,6640,6640,6640,6640,0
20231121,160600,1107039010,6640,6640,6640,6640,0
20231121,160500,1107039010,6640,6640,6640,6640,0
20231121,160400,1107039010,6640,6640,6640,6640,0
20231121,160300,1107039010,6640,6640,6640,6640,0
20231121,160200,1107039010,6640,6640,6640,6640,0
20231121,160100,1107039010,6640,6640,6640,6640,0
20231121,160000,1107039010,6640,6640,6640,6640,0
20231121,155900,1107039010,6640,6640,6640,6640,0
20231121,155800,1107039010,6640,6640,6640,6640,0
20231121,155700,1107039010,6640,6640,6640,6640,0
20231121,155600,1107039010,6640,6640,6640,6640,0
20231121,155500,1107039010,6640,6640,6640,6640,0
20231121,155400,1107039010,6640,6640,6640,6640,0
20231121,155300,1107039010,6640,6640,6640,6640,0
20231121,155200,1107039010,6640,6640,6640,6640,12830
20231121,155100,1107039010,6640,6640,6640,6640,0
20231121,155000,1107039010,6640,6640,6640,6640,0
20231121,154900,1107039010,6640,6640,6640,6640,0
20231121,154800,1107039010,6640,6640,6640,6640,0
20231121,154700,1107039010,6640,6640,6640,6640,0
20231121,154600,1107039010,6640,6640,6640,6640,0
20231121,154500,1107039010,6640,6640,6640,6640,0
20231121,154400,1107039010,6640,6640,6640,6640,0
20231121,154300,1107039010,6640,6640,6640,6640,0
20231121,154200,1107039010,6640,6640,6640,6640,0
20231121,154100,1107039010,6640,6640,6640,6640,0
20231121,154000,1107039010,6640,6640,6640,6640,0
20231121,153900,1107039010,6640,6640,6640,6640,0
20231121,153800,1107039010,6640,6640,6640,6640,0
20231121,153700,1107039010,6640,6640,6640,6640,0
20231121,153600,1107039010,6640,6640,6640,6640,0
20231121,153500,1107039010,6640,6640,6640,6640,0
20231121,153400,1107039010,6640,6640,6640,6640,0
20231121,153300,1107039010,6640,6640,6640,6640,0
20231121,153200,1107039010,6640,6640,6640,6640,0
20231121,153100,1107039010,6640,6640,6640,6640,0
20231121,153000,1107039010,6640,6640,6640,6640,12830
20231121,152900,1021847810,6630,6630,6630,6630,0
20231121,152800,1021847810,6630,6630,6630,6630,0
20231121,152700,1021847810,6630,6630,6630,6630,0
20231121,152600,1021847810,6630,6630,6630,6630,0
20231121,152500,1021847810,6630,6630,6630,6630,0
20231121,152400,1021847810,6630,6630,6630,6630,0
20231121,152300,1021847810,6630,6630,6630,6630,0
20231121,152200,1021847810,6630,6630,6630,6630,0
20231121,152100,1021847810,6630,6630,6630,6630,0
20231121,152000,1021847810,6630,6630,6630,6630,0
20231121,151900,1021847810,6630,6620,6630,6620,8369
20231121,151800,966387820,6620,6610,6620,6610,392
20231121,151700,963796490,6610,6600,6610,6600,733
20231121,151600,958958440,6610,6610,6610,6600,852
20231121,151500,953335040,6610,6610,6610,6610,0
20231121,151400,953335040,6610,6610,6610,6610,1473
20231121,151300,943598510,6600,6610,6620,6600,79
20231121,151200,943076330,6610,6610,6610,6610,0
20231121,151100,943076330,6610,6620,6620,6610,131
20231121,151000,942209870,6600,6610,6610,6600,770
20231121,150900,937127320,6620,6610,6620,6610,201
20231121,150800,935798700,6610,6610,6610,6600,896
20231121,150700,929882140,6610,6610,6610,6610,666
20231121,150600,925479880,6610,6620,6620,6610,200
20231121,150500,924156730,6630,6630,6630,6620,112
20231121,150400,923414180,6630,6630,6630,6630,19
20231121,150300,923288210,6630,6630,6630,6630,1
20231121,150200,923281580,6620,6620,6620,6620,9
20231121,150100,923222000,6620,6620,6620,6620,0
20231121,150000,923222000,6620,6620,6620,6620,38
20231121,145900,922970440,6620,6620,6630,6620,480
20231121,145800,919792650,6620,6620,6620,6620,409
20231121,145700,917085070,6620,6620,6620,6620,0
20231121,145600,917085070,6620,6620,6620,6620,519
20231121,145500,913649290,6620,6620,6620,6620,1
20231121,145400,913642670,6610,6610,6610,6610,30
20231121,145300,913444370,6620,6620,6620,6620,0
20231121,145200,913444370,6620,6620,6620,6620,20
20231121,145100,913311970,6610,6610,6610,6610,0
20231121,145000,913311970,6610,6610,6610,6610,0
20231121,144900,913311970,6610,6620,6620,6610,33
20231121,144800,913093580,6620,6620,6620,6620,37
20231121,144700,912848640,6620,6610,6620,6610,21
20231121,144600,912709820,6620,6620,6620,6620,100
20231121,144500,912047820,6620,6620,6620,6620,19
20231121,144400,911922040,6620,6620,6620,6620,2
20231121,144300,911908800,6620,6620,6620,6620,0
20231121,144200,911908800,6620,6620,6620,6620,0
20231121,144100,911908800,6620,6620,6620,6620,19
20231121,144000,911783020,6620,6620,6620,6620,0
20231121,143900,911783020,6620,6620,6620,6620,2013
20231121,143800,898456960,6620,6620,6620,6620,19
20231121,143700,898331180,6620,6620,6620,6620,2
20231121,143600,898317940,6620,6620,6620,6620,19
20231121,143500,898192160,6610,6620,6620,6610,20
20231121,143400,898059770,6610,6610,6610,6610,0
20231121,143300,898059770,6610,6610,6610,6610,100
20231121,143200,897398770,6610,6620,6620,6610,63
20231121,143100,896982330,6620,6620,6620,6610,221
20231121,143000,895521310,6620,6620,6620,6620,21
20231121,142900,895382290,6620,6620,6620,6620,19
20231121,142800,895256510,6610,6610,6610,6610,0
20231121,142700,895256510,6610,6610,6610,6610,0
20231121,142600,895256510,6610,6620,6620,6610,13
20231121,142500,895170480,6610,6610,6610,6610,943
20231121,142400,888937250,6610,6610,6610,6610,1
20231121,142300,888930640,6610,6610,6610,6610,1
20231121,142200,888924030,6610,6610,6610,6610,0
20231121,142100,888924030,6610,6610,6610,6610,0
20231121,142000,888924030,6610,6600,6610,6590,1106
20231121,141900,881625000,6590,6590,6590,6590,6
20231121,141800,881585460,6590,6590,6590,6590,83
20231121,141700,881038490,6600,6600,6600,6600,2
20231121,141600,881025290,6600,6600,6600,6600,19
20231121,141500,880899890,6600,6590,6600,6590,5
20231121,141400,880866930,6590,6590,6590,6590,0
20231121,141300,880866930,6590,6590,6590,6590,500
20231121,141200,877571930,6590,6600,6600,6590,22
20231121,141100,877426760,6590,6590,6590,6590,0
20231121,141000,877426760,6590,6590,6590,6590,0
20231121,140900,877426760,6590,6590,6590,6590,0
20231121,140800,877426760,6590,6590,6590,6590,90
20231121,140700,876833660,6590,6590,6590,6590,3
20231121,140600,876813890,6590,6580,6590,6580,3744
20231121,140500,852142560,6590,6590,6590,6590,492
20231121,140400,848900280,6600,6590,6600,6590,570
20231121,140300,845143960,6600,6600,6600,6600,0
20231121,140200,845143960,6600,6600,6600,6600,0
20231121,140100,845143960,6600,6600,6600,6600,19
20231121,140000,845018560,6590,6590,6590,6590,0
20231121,135900,845018560,6590,6590,6590,6590,0
20231121,135800,845018560,6590,6590,6590,6590,906
20231121,135700,839048020,6590,6600,6600,6590,457
20231121,135600,836036190,6600,6600,6600,6600,1
20231121,135500,836029590,6600,6590,6600,6590,46
20231121,135400,835726130,6590,6590,6590,6590,492
20231121,135300,832483850,6590,6590,6590,6590,0
20231121,135200,832483850,6590,6580,6590,6580,501
20231121,135100,829187260,6580,6590,6590,6580,153
20231121,135000,828179000,6590,6590,6590,6590,166
20231121,134900,827085060,6600,6600,6600,6600,1
20231121,134800,827078460,6600,6600,6600,6600,0
20231121,134700,827078460,6600,6600,6600,6600,0
20231121,134600,827078460,6600,6600,6600,6600,0
20231121,134500,827078460,6600,6600,6600,6600,1
20231121,134400,827071860,6590,6590,6590,6590,771
20231121,134300,821990970,6590,6580,6590,6580,3
20231121,134200,821971220,6580,6580,6580,6580,9
20231121,134100,821912000,6580,6580,6580,6570,31
20231121,134000,821708080,6580,6580,6580,6580,4
20231121,133900,821681760,6580,6580,6580,6580,1059
20231121,133800,814713540,6580,6580,6590,6580,22
20231121,133700,814568590,6590,6590,6590,6590,0
20231121,133600,814568590,6590,6590,6590,6590,0
20231121,133500,814568590,6590,6590,6590,6590,218
20231121,133400,813131970,6600,6580,6600,6580,155
20231121,133300,812109070,6580,6580,6580,6580,0
20231121,133200,812109070,6580,6580,6580,6580,246
20231121,133100,810490390,6590,6590,6590,6590,4
20231121,133000,810464030,6590,6590,6590,6590,1
20231121,132900,810457440,6590,6580,6590,6580,108
20231121,132800,809746790,6610,6580,6610,6570,598
20231121,132700,805811920,6570,6580,6580,6570,493
20231121,132600,802568040,6580,6590,6590,6580,2724
20231121,132500,784634980,6590,6590,6590,6590,335
20231121,132400,782427330,6590,6590,6590,6590,37
20231121,132300,782183500,6600,6600,6600,6590,584
20231121,132200,778329120,6600,6600,6600,6600,400
20231121,132100,775689120,6610,6610,6610,6610,19
20231121,132000,775563530,6600,6600,6600,6600,2
20231121,131900,775550330,6600,6600,6600,6600,0
20231121,131800,775550330,6600,6600,6600,6600,290
20231121,131700,773636330,6610,6610,6610,6610,0
20231121,131600,773636330,6610,6610,6610,6610,30
20231121,131500,773438030,6600,6600,6600,6600,1
20231121,131400,773431430,6600,6600,6600,6600,0
20231121,131300,773431430,6600,6600,6600,6600,0
20231121,131200,773431430,6600,6600,6600,6600,1349
20231121,131100,764528030,6590,6590,6590,6590,492
20231121,131000,761285750,6600,6600,6600,6600,120
20231121,130900,760493750,6590,6590,6590,6590,521
20231121,130800,757060360,6600,6600,6600,6600,3
20231121,130700,757040560,6600,6600,6600,6600,116
20231121,130600,756274960,6590,6590,6590,6590,25
20231121,130500,756110210,6600,6600,6600,6600,1300
20231121,130400,747530210,6600,6600,6600,6580,44
20231121,130300,747240470,6580,6600,6600,6580,10804
20231121,130200,676121410,6600,6600,6600,6600,973
20231121,130100,669699610,6610,6610,6610,6600,1340
20231121,130000,660847210,6610,6610,6610,6610,0
20231121,125900,660847210,6610,6610,6610,6610,4
20231121,125800,660820770,6610,6610,6610,6610,36
20231121,125700,660582810,6620,6620,6620,6620,0
20231121,125600,660582810,6620,6620,6620,6620,0
20231121,125500,660582810,6620,6620,6620,6620,200
20231121,125400,659258810,6620,6620,6620,6620,100
20231121,125300,658596810,6620,6620,6620,6620,0
20231121,125200,658596810,6620,6620,6620,6620,4
20231121,125100,658570330,6620,6620,6620,6610,123
20231121,125000,657757210,6610,6600,6610,6600,661
20231121,124900,653389700,6600,6600,6600,6600,1531
20231121,124800,643285100,6610,6610,6610,6610,2
20231121,124700,643271880,6610,6610,6610,6610,5
20231121,124600,643238830,6610,6600,6610,6600,6
20231121,124500,643199190,6610,6610,6610,6610,87
20231121,124400,642624120,6610,6620,6620,6610,2617
20231121,124300,625325720,6620,6620,6620,6620,1387
20231121,124200,616143780,6620,6630,6630,6620,349
20231121,124100,613829970,6630,6630,6630,6630,416
20231121,124000,611071890,6630,6630,6630,6630,424
20231121,123900,608260770,6630,6630,6630,6630,426
20231121,123800,605436390,6630,6620,6630,6620,415
20231121,123700,602687940,6630,6630,6630,6630,591
20231121,123600,598769610,6630,6630,6630,6620,221
20231121,123500,597304390,6630,6630,6630,6630,74
20231121,123400,596813770,6620,6620,6620,6620,455
20231121,123300,593801670,6620,6630,6630,6620,887
20231121,123200,587923870,6630,6630,6630,6630,5
20231121,123100,587890720,6630,6630,6630,6630,10
20231121,123000,587824420,6620,6620,6620,6620,1
20231121,122900,587817800,6630,6630,6630,6630,0
20231121,122800,587817800,6630,6630,6630,6630,69
20231121,122700,587360330,6620,6620,6620,6620,9
20231121,122600,587300750,6630,6630,6630,6630,0
20231121,122500,587300750,6630,6630,6630,6630,2210
20231121,122400,572648450,6640,6630,6640,6630,21
20231121,122300,572509030,6640,6640,6640,6640,0
20231121,122200,572509030,6640,6640,6640,6640,7
20231121,122100,572462550,6640,6640,6640,6640,619
20231121,122000,568352390,6630,6630,6630,6630,0
20231121,121900,568352390,6630,6630,6630,6630,0
20231121,121800,568352390,6630,6630,6630,6630,0
20231121,121700,568352390,6630,6630,6630,6630,2
20231121,121600,568339130,6640,6640,6640,6640,38
20231121,121500,568086810,6640,6640,6640,6640,0
20231121,121400,568086810,6640,6640,6640,6640,3
20231121,121300,568066890,6640,6630,6640,6630,55
20231121,121200,567702200,6640,6640,6640,6640,166
20231121,121100,566599960,6630,6630,6630,6630,0
20231121,121000,566599960,6630,6630,6630,6630,0
20231121,120900,566599960,6630,6630,6630,6630,1400
20231121,120800,557317960,6630,6630,6630,6630,5
20231121,120700,557284810,6640,6640,6640,6640,20
20231121,120600,557152010,6630,6630,6630,6630,0
20231121,120500,557152010,6630,6630,6630,6630,28
20231121,120400,556966370,6640,6640,6640,6640,0
20231121,120300,556966370,6640,6640,6640,6640,7
20231121,120200,556919890,6640,6640,6640,6640,0
20231121,120100,556919890,6640,6640,6640,6640,519
20231121,120000,553473730,6640,6640,6640,6640,0
20231121,115900,553473730,6640,6640,6640,6640,0
20231121,115800,553473730,6640,6640,6640,6640,19
20231121,115700,553347570,6640,6640,6640,6640,50
20231121,115600,553015570,6640,6640,6640,6640,0
20231121,115500,553015570,6640,6640,6640,6640,0
20231121,115400,553015570,6640,6640,6640,6640,100
20231121,115300,552351570,6630,6640,6640,6630,27
20231121,115200,552172490,6640,6640,6640,6640,21
20231121,115100,552033050,6650,6650,6650,6650,0
20231121,115000,552033050,6650,6650,6650,6650,10
20231121,114900,551966550,6650,6650,6650,6650,3
20231121,114800,551946600,6650,6650,6650,6650,0
20231121,114700,551946600,6650,6650,6650,6650,21
20231121,114600,551806950,6650,6650,6650,6650,30
20231121,114500,551607450,6630,6640,6640,6630,50
20231121,114400,551275940,6630,6640,6640,6630,137
20231121,114300,550367620,6630,6630,6630,6630,1
20231121,114200,550360990,6640,6640,6640,6640,0
20231121,114100,550360990,6640,6630,6640,6630,477
20231121,114000,547196450,6630,6640,6640,6630,931
20231121,113900,541014620,6640,6640,6640,6640,7
20231121,113800,540968140,6660,6660,6660,6660,1
20231121,113700,540961480,6640,6640,6640,6640,16
20231121,113600,540855240,6650,6650,6650,6650,1
20231121,113500,540848590,6650,6650,6650,6650,582
20231121,113400,536978290,6650,6650,6650,6650,140
20231121,113300,536047290,6650,6650,6650,6650,0
20231121,113200,536047290,6650,6650,6650,6650,87
20231121,113100,535468740,6660,6660,6660,6660,21
20231121,113000,535328880,6660,6660,6660,6660,152
20231121,112900,534316560,6660,6650,6660,6650,330
20231121,112800,532121760,6660,6660,6660,6660,2
20231121,112700,532108440,6660,6660,6660,6660,23
20231121,112600,531955260,6660,6660,6660,6660,19
20231121,112500,531828720,6650,6650,6650,6650,0
20231121,112400,531828720,6650,6650,6650,6650,0
20231121,112300,531828720,6650,6660,6660,6650,735
20231121,112200,526933880,6660,6660,6660,6660,2
20231121,112100,526920560,6650,6650,6650,6650,0
20231121,112000,526920560,6650,6670,6670,6650,7
20231121,111900,526873990,6660,6650,6660,6650,702
20231121,111800,522198820,6650,6660,6660,6650,124
20231121,111700,521373980,6650,6650,6650,6650,95
20231121,111600,520742230,6660,6660,6660,6660,19
20231121,111500,520615690,6660,6660,6660,6660,19
20231121,111400,520489150,6660,6660,6660,6660,0
20231121,111300,520489150,6660,6660,6660,6660,1
20231121,111200,520482490,6660,6660,6660,6660,110
20231121,111100,519749890,6660,6660,6660,6650,13
20231121,111000,519663360,6660,6660,6660,6650,56
20231121,110900,519290750,6660,6650,6660,6650,219
20231121,110800,517833510,6650,6650,6650,6650,20
20231121,110700,517700510,6650,6650,6650,6650,247
20231121,110600,516057960,6660,6660,6660,6650,124
20231121,110500,515233060,6660,6660,6660,6660,1
20231121,110400,515226400,6660,6660,6660,6660,15
20231121,110300,515126500,6660,6670,6670,6660,110
20231121,110200,514393890,6660,6670,6670,6660,2307
20231121,110100,499029200,6670,6660,6670,6660,3485
20231121,110000,475810780,6660,6660,6660,6660,78
20231121,105900,475291300,6650,6650,6650,6650,742
20231121,105800,470357000,6650,6660,6660,6650,21
20231121,105700,470217340,6650,6640,6650,6640,1005
20231121,105600,463534590,6640,6640,6640,6640,20
20231121,105500,463401790,6640,6650,6650,6640,15
20231121,105400,463302140,6650,6660,6660,6650,88
20231121,105300,462716930,6650,6650,6650,6650,0
20231121,105200,462716930,6650,6660,6660,6650,6778
20231121,105100,417636840,6660,6650,6660,6650,7987
20231121,105000,364511750,6650,6650,6650,6650,0
20231121,104900,364511750,6650,6650,6650,6650,0
20231121,104800,364511750,6650,6650,6650,6650,19
20231121,104700,364385400,6640,6640,6640,6640,355
20231121,104600,362028200,6640,6650,6650,6640,419
20231121,104500,359241930,6650,6640,6650,6640,274
20231121,104400,357422330,6640,6640,6640,6640,100
20231121,104300,356758330,6630,6630,6630,6630,50
20231121,104200,356426830,6630,6630,6630,6630,1
20231121,104100,356420200,6650,6640,6650,6640,901
20231121,104000,350437340,6640,6640,6640,6640,0
20231121,103900,350437340,6640,6640,6640,6640,225
20231121,103800,348943340,6640,6640,6640,6640,19
20231121,103700,348817180,6630,6630,6630,6630,357
20231121,103600,346450270,6630,6630,6630,6630,307
20231121,103500,344414860,6640,6650,6650,6640,1289
20231121,103400,335854900,6640,6640,6640,6640,66
20231121,103300,335416660,6640,6640,6640,6640,0
20231121,103200,335416660,6640,6650,6650,6640,510
20231121,103100,332030160,6640,6640,6650,6640,939
20231121,103000,325795100,6640,6650,6650,6640,101
20231121,102900,325124450,6650,6640,6650,6640,439
20231121,102800,322209280,6640,6640,6640,6640,1002
20231121,102700,315556000,6640,6640,6650,6640,234
20231121,102600,314002230,6640,6620,6640,6620,2318
20231121,102500,298629510,6620,6620,6620,6620,7
20231121,102400,298583170,6630,6630,6630,6630,1
20231121,102300,298576540,6630,6620,6630,6620,1461
20231121,102200,288891100,6620,6620,6620,6620,5
20231121,102100,288858000,6630,6630,6630,6630,24
20231121,102000,288698880,6630,6630,6630,6630,4
20231121,101900,288672360,6630,6630,6630,6630,10
20231121,101800,288606060,6630,6630,6630,6630,771
20231121,101700,283494330,6630,6630,6630,6630,256
20231121,101600,281797050,6620,6610,6620,6610,1130
20231121,101500,274325510,6610,6620,6620,6610,18
20231121,101400,274206380,6620,6610,6620,6610,26
20231121,101300,274034510,6610,6610,6610,6610,1
20231121,101200,274027900,6610,6610,6610,6610,75
20231121,101100,273532150,6610,6610,6610,6610,0
20231121,101000,273532150,6610,6610,6610,6610,0
20231121,100900,273532150,6610,6610,6610,6610,31
20231121,100800,273327240,6620,6620,6620,6600,40
20231121,100700,273062740,6600,6600,6600,6600,0
20231121,100600,273062740,6600,6590,6600,6590,740
20231121,100500,268180740,6600,6600,6600,6600,555
20231121,100400,264517740,6600,6600,6600,6600,682
20231121,100300,260016540,6600,6600,6600,6600,100
20231121,100200,259356540,6600,6600,6600,6600,1
20231121,100100,259349940,6590,6600,6600,6590,210
20231121,100000,257965940,6590,6620,6620,6590,1364
20231121,095900,248971100,6600,6600,6620,6600,367
20231121,095800,246548420,6590,6600,6600,6590,2297
20231121,095700,231407100,6600,6600,6600,6600,632
20231121,095600,227235900,6600,6610,6610,6600,226
20231121,095500,225744200,6610,6610,6610,6610,10
20231121,095400,225678100,6610,6610,6610,6610,7
20231121,095300,225631830,6610,6610,6610,6610,1
20231121,095200,225625220,6620,6620,6620,6620,0
20231121,095100,225625220,6620,6620,6620,6620,0
20231121,095000,225625220,6620,6600,6620,6590,121
20231121,094900,224826640,6600,6600,6600,6600,689
20231121,094800,220279240,6590,6620,6620,6590,1281
20231121,094700,211822200,6630,6610,6630,6610,440
20231121,094600,208910610,6620,6620,6620,6620,1
20231121,094500,208903990,6620,6620,6620,6620,2
20231121,094400,208890750,6620,6620,6620,6620,219
20231121,094300,207440970,6620,6620,6620,6620,1
20231121,094200,207434350,6610,6610,6610,6610,268
20231121,094100,205662870,6630,6630,6630,6620,147
20231121,094000,204688360,6630,6610,6630,6610,54
20231121,093900,204331150,6630,6640,6640,6630,7
20231121,093800,204284720,6640,6640,6640,6630,26
20231121,093700,204112180,6590,6590,6590,6590,0
20231121,093600,204112180,6590,6630,6640,6590,4618
20231121,093500,173617340,6620,6620,6620,6620,650
20231121,093400,169314340,6620,6620,6620,6620,176
20231121,093300,168149220,6620,6620,6620,6620,263
20231121,093200,166408160,6620,6610,6620,6610,438
20231121,093100,163512910,6610,6610,6610,6610,11
20231121,093000,163440200,6610,6610,6610,6610,500
20231121,092900,160135200,6610,6610,6610,6610,1
20231121,092800,160128590,6620,6620,6620,6620,0
20231121,092700,160128590,6620,6620,6620,6620,0
20231121,092600,160128590,6620,6600,6620,6600,16
20231121,092500,160022970,6610,6620,6620,6610,2
20231121,092400,160009740,6600,6610,6610,6600,1577
20231121,092300,149601370,6620,6610,6620,6610,261
20231121,092200,147875950,6610,6610,6610,6610,10
20231121,092100,147809850,6620,6600,6620,6600,25
20231121,092000,147644680,6620,6620,6620,6620,2000
20231121,091900,134404680,6610,6620,6630,6610,3410
20231121,091800,111831500,6630,6610,6630,6610,201
20231121,091700,110502870,6610,6610,6610,6610,0
20231121,091600,110502870,6610,6610,6610,6610,0
20231121,091500,110502870,6610,6630,6630,6610,2100
20231121,091400,96618250,6650,6630,6650,6610,779
20231121,091300,91464650,6650,6650,6650,6630,562
20231121,091200,87728240,6650,6630,6650,6630,4078
20231121,091100,60656480,6630,6610,6630,6610,940
20231121,091000,54427760,6610,6610,6610,6610,56
20231121,090900,54057600,6570,6570,6570,6570,222
20231121,090800,52599060,6550,6550,6550,6550,0
20231121,090700,52599060,6550,6550,6550,6550,0
20231121,090600,52599060,6550,6550,6550,6550,590
20231121,090500,48734560,6550,6550,6550,6540,751
20231121,090400,43815670,6550,6580,6580,6550,2238
20231121,090300,29117430,6590,6590,6590,6580,628
20231121,090200,24981250,6590,6600,6630,6590,1421
20231121,090100,15615220,6590,6590,6590,6590,212
20231121,090000,14218140,6590,6590,6600,6590,2156