KissMeData/088980/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194500,4159022600,12450,12450,12450,12450,6944
20231122,194400,4159022600,12450,12450,12450,12450,0
20231122,194300,4159022600,12450,12450,12450,12450,0
20231122,194200,4159022600,12450,12450,12450,12450,0
20231122,194100,4159022600,12450,12450,12450,12450,0
20231122,194000,4159022600,12450,12450,12450,12450,0
20231122,193900,4159022600,12450,12450,12450,12450,0
20231122,193800,4159022600,12450,12450,12450,12450,0
20231122,193700,4159022600,12450,12450,12450,12450,0
20231122,193600,4159022600,12450,12450,12450,12450,0
20231122,193500,4159022600,12450,12450,12450,12450,0
20231122,193400,4159022600,12450,12450,12450,12450,0
20231122,193300,4159022600,12450,12450,12450,12450,0
20231122,193200,4159022600,12450,12450,12450,12450,0
20231122,193100,4159022600,12450,12450,12450,12450,0
20231122,193000,4159022600,12450,12450,12450,12450,0
20231122,192900,4159022600,12450,12450,12450,12450,0
20231122,192800,4159022600,12450,12450,12450,12450,0
20231122,192700,4159022600,12450,12450,12450,12450,0
20231122,192600,4159022600,12450,12450,12450,12450,0
20231122,192500,4159022600,12450,12450,12450,12450,0
20231122,192400,4159022600,12450,12450,12450,12450,0
20231122,192300,4159022600,12450,12450,12450,12450,0
20231122,192200,4159022600,12450,12450,12450,12450,0
20231122,192100,4159022600,12450,12450,12450,12450,0
20231122,192000,4159022600,12450,12450,12450,12450,0
20231122,191900,4159022600,12450,12450,12450,12450,0
20231122,191800,4159022600,12450,12450,12450,12450,0
20231122,191700,4159022600,12450,12450,12450,12450,0
20231122,191600,4159022600,12450,12450,12450,12450,0
20231122,191500,4159022600,12450,12450,12450,12450,6944
20231122,191400,4159022600,12450,12450,12450,12450,0
20231122,191300,4159022600,12450,12450,12450,12450,0
20231122,191200,4159022600,12450,12450,12450,12450,0
20231122,191100,4159022600,12450,12450,12450,12450,0
20231122,191000,4159022600,12450,12450,12450,12450,0
20231122,190900,4159022600,12450,12450,12450,12450,0
20231122,190800,4159022600,12450,12450,12450,12450,0
20231122,190700,4159022600,12450,12450,12450,12450,0
20231122,190600,4159022600,12450,12450,12450,12450,0
20231122,190500,4159022600,12450,12450,12450,12450,0
20231122,190400,4159022600,12450,12450,12450,12450,0
20231122,190300,4159022600,12450,12450,12450,12450,0
20231122,190200,4159022600,12450,12450,12450,12450,0
20231122,190100,4159022600,12450,12450,12450,12450,0
20231122,190000,4159022600,12450,12450,12450,12450,0
20231122,185900,4159022600,12450,12450,12450,12450,0
20231122,185800,4159022600,12450,12450,12450,12450,0
20231122,185700,4159022600,12450,12450,12450,12450,0
20231122,185600,4159022600,12450,12450,12450,12450,0
20231122,185500,4159022600,12450,12450,12450,12450,0
20231122,185400,4159022600,12450,12450,12450,12450,0
20231122,185300,4159022600,12450,12450,12450,12450,0
20231122,185200,4159022600,12450,12450,12450,12450,0
20231122,185100,4159022600,12450,12450,12450,12450,0
20231122,185000,4159022600,12450,12450,12450,12450,0
20231122,184900,4159022600,12450,12450,12450,12450,0
20231122,184800,4159022600,12450,12450,12450,12450,0
20231122,184700,4159022600,12450,12450,12450,12450,0
20231122,184600,4159022600,12450,12450,12450,12450,0
20231122,184500,4159022600,12450,12450,12450,12450,6944
20231122,184400,4159022600,12450,12450,12450,12450,0
20231122,184300,4159022600,12450,12450,12450,12450,0
20231122,184200,4159022600,12450,12450,12450,12450,0
20231122,184100,4159022600,12450,12450,12450,12450,0
20231122,184000,4159022600,12450,12450,12450,12450,0
20231122,183900,4159022600,12450,12450,12450,12450,0
20231122,183800,4159022600,12450,12450,12450,12450,0
20231122,183700,4159022600,12450,12450,12450,12450,0
20231122,183600,4159022600,12450,12450,12450,12450,0
20231122,183500,4159022600,12450,12450,12450,12450,0
20231122,183400,4159022600,12450,12450,12450,12450,0
20231122,183300,4159022600,12450,12450,12450,12450,0
20231122,183200,4159022600,12450,12450,12450,12450,0
20231122,183100,4159022600,12450,12450,12450,12450,0
20231122,183000,4159022600,12450,12450,12450,12450,0
20231122,182900,4159022600,12450,12450,12450,12450,0
20231122,182800,4159022600,12450,12450,12450,12450,0
20231122,182700,4159022600,12450,12450,12450,12450,0
20231122,182600,4159022600,12450,12450,12450,12450,0
20231122,182500,4159022600,12450,12450,12450,12450,0
20231122,182400,4159022600,12450,12450,12450,12450,0
20231122,182300,4159022600,12450,12450,12450,12450,0
20231122,182200,4159022600,12450,12450,12450,12450,0
20231122,182100,4159022600,12450,12450,12450,12450,0
20231122,182000,4159022600,12450,12450,12450,12450,0
20231122,181900,4159022600,12450,12450,12450,12450,0
20231122,181800,4159022600,12450,12450,12450,12450,0
20231122,181700,4159022600,12450,12450,12450,12450,0
20231122,181600,4159022600,12450,12450,12450,12450,0
20231122,181500,4159022600,12450,12450,12450,12450,6944
20231122,181400,4159022600,12450,12450,12450,12450,0
20231122,181300,4159022600,12450,12450,12450,12450,0
20231122,181200,4159022600,12450,12450,12450,12450,0
20231122,181100,4159022600,12450,12450,12450,12450,0
20231122,181000,4159022600,12450,12450,12450,12450,0
20231122,180900,4159022600,12450,12450,12450,12450,0
20231122,180800,4159022600,12450,12450,12450,12450,0
20231122,180700,4159022600,12450,12450,12450,12450,0
20231122,180600,4159022600,12450,12450,12450,12450,0
20231122,180500,4159022600,12450,12450,12450,12450,0
20231122,180400,4159022600,12450,12450,12450,12450,0
20231122,180300,4159022600,12450,12450,12450,12450,0
20231122,180200,4159022600,12450,12450,12450,12450,0
20231122,180100,4159022600,12450,12450,12450,12450,0
20231122,180000,4159022600,12450,12450,12450,12450,0
20231122,175900,4159022600,12450,12450,12450,12450,0
20231122,175800,4159022600,12450,12450,12450,12450,0
20231122,175700,4159022600,12450,12450,12450,12450,0
20231122,175600,4159022600,12450,12450,12450,12450,0
20231122,175500,4159022600,12450,12450,12450,12450,0
20231122,175400,4159022600,12450,12450,12450,12450,0
20231122,175300,4159022600,12450,12450,12450,12450,0
20231122,175200,4159022600,12450,12450,12450,12450,0
20231122,175100,4159022600,12450,12450,12450,12450,0
20231122,175000,4159022600,12450,12450,12450,12450,0
20231122,174900,4159022600,12450,12450,12450,12450,0
20231122,174800,4159022600,12450,12450,12450,12450,0
20231122,174700,4159022600,12450,12450,12450,12450,0
20231122,174600,4159022600,12450,12450,12450,12450,0
20231122,174500,4159022600,12450,12450,12450,12450,6944
20231122,174400,4159022600,12450,12450,12450,12450,0
20231122,174300,4159022600,12450,12450,12450,12450,0
20231122,174200,4159022600,12450,12450,12450,12450,0
20231122,174100,4159022600,12450,12450,12450,12450,0
20231122,174000,4159022600,12450,12450,12450,12450,0
20231122,173900,4159022600,12450,12450,12450,12450,0
20231122,173800,4159022600,12450,12450,12450,12450,0
20231122,173700,4159022600,12450,12450,12450,12450,0
20231122,173600,4159022600,12450,12450,12450,12450,0
20231122,173500,4159022600,12450,12450,12450,12450,0
20231122,173400,4159022600,12450,12450,12450,12450,0
20231122,173300,4159022600,12450,12450,12450,12450,0
20231122,173200,4159022600,12450,12450,12450,12450,0
20231122,173100,4159022600,12450,12450,12450,12450,0
20231122,173000,4159022600,12450,12450,12450,12450,0
20231122,172900,4159022600,12450,12450,12450,12450,0
20231122,172800,4159022600,12450,12450,12450,12450,0
20231122,172700,4159022600,12450,12450,12450,12450,0
20231122,172600,4159022600,12450,12450,12450,12450,0
20231122,172500,4159022600,12450,12450,12450,12450,0
20231122,172400,4159022600,12450,12450,12450,12450,0
20231122,172300,4159022600,12450,12450,12450,12450,0
20231122,172200,4159022600,12450,12450,12450,12450,0
20231122,172100,4159022600,12450,12450,12450,12450,0
20231122,172000,4159022600,12450,12450,12450,12450,0
20231122,171900,4159022600,12450,12450,12450,12450,0
20231122,171800,4159022600,12450,12450,12450,12450,0
20231122,171700,4159022600,12450,12450,12450,12450,0
20231122,171600,4159022600,12450,12450,12450,12450,0
20231122,171500,4159022600,12450,12450,12450,12450,6944
20231122,171400,4159022600,12450,12450,12450,12450,0
20231122,171300,4159022600,12450,12450,12450,12450,0
20231122,171200,4159022600,12450,12450,12450,12450,0
20231122,171100,4159022600,12450,12450,12450,12450,0
20231122,171000,4159022600,12450,12450,12450,12450,0
20231122,170900,4159022600,12450,12450,12450,12450,0
20231122,170800,4159022600,12450,12450,12450,12450,0
20231122,170700,4159022600,12450,12450,12450,12450,0
20231122,170600,4159022600,12450,12450,12450,12450,0
20231122,170500,4159022600,12450,12450,12450,12450,0
20231122,170400,4159022600,12450,12450,12450,12450,0
20231122,170300,4159022600,12450,12450,12450,12450,0
20231122,170200,4159022600,12450,12450,12450,12450,0
20231122,170100,4159022600,12450,12450,12450,12450,0
20231122,170000,4159022600,12450,12450,12450,12450,0
20231122,165900,4159022600,12450,12450,12450,12450,0
20231122,165800,4159022600,12450,12450,12450,12450,0
20231122,165700,4159022600,12450,12450,12450,12450,0
20231122,165600,4159022600,12450,12450,12450,12450,0
20231122,165500,4159022600,12450,12450,12450,12450,0
20231122,165400,4159022600,12450,12450,12450,12450,0
20231122,165300,4159022600,12450,12450,12450,12450,0
20231122,165200,4159022600,12450,12450,12450,12450,0
20231122,165100,4159022600,12450,12450,12450,12450,0
20231122,165000,4159022600,12450,12450,12450,12450,0
20231122,164900,4159022600,12450,12450,12450,12450,0
20231122,164800,4159022600,12450,12450,12450,12450,0
20231122,164700,4159022600,12450,12450,12450,12450,0
20231122,164600,4159022600,12450,12450,12450,12450,0
20231122,164500,4159022600,12450,12450,12450,12450,6944
20231122,164400,4159022600,12450,12450,12450,12450,0
20231122,164300,4159022600,12450,12450,12450,12450,0
20231122,164200,4159022600,12450,12450,12450,12450,0
20231122,164100,4159022600,12450,12450,12450,12450,0
20231122,164000,4159022600,12450,12450,12450,12450,0
20231122,163900,4159022600,12450,12450,12450,12450,0
20231122,163800,4159022600,12450,12450,12450,12450,0
20231122,163700,4159022600,12450,12450,12450,12450,0
20231122,163600,4159022600,12450,12450,12450,12450,0
20231122,163500,4159022600,12450,12450,12450,12450,0
20231122,163400,4159022600,12450,12450,12450,12450,0
20231122,163300,4159022600,12450,12450,12450,12450,0
20231122,163200,4159022600,12450,12450,12450,12450,0
20231122,163100,4159022600,12450,12450,12450,12450,0
20231122,163000,4159022600,12450,12450,12450,12450,0
20231122,162900,4159022600,12450,12450,12450,12450,0
20231122,162800,4159022600,12450,12450,12450,12450,0
20231122,162700,4159022600,12450,12450,12450,12450,0
20231122,162600,4159022600,12450,12450,12450,12450,0
20231122,162500,4159022600,12450,12450,12450,12450,0
20231122,162400,4159022600,12450,12450,12450,12450,0
20231122,162300,4159022600,12450,12450,12450,12450,0
20231122,162200,4159022600,12450,12450,12450,12450,0
20231122,162100,4159022600,12450,12450,12450,12450,0
20231122,162000,4159022600,12450,12450,12450,12450,0
20231122,161900,4159022600,12450,12450,12450,12450,0
20231122,161800,4159022600,12450,12450,12450,12450,0
20231122,161700,4159022600,12450,12450,12450,12450,0
20231122,161600,4159022600,12450,12450,12450,12450,0
20231122,161500,4159022600,12450,12450,12450,12450,6944
20231122,161400,4159022600,12450,12450,12450,12450,0
20231122,161300,4159022600,12450,12450,12450,12450,0
20231122,161200,4159022600,12450,12450,12450,12450,0
20231122,161100,4159022600,12450,12450,12450,12450,0
20231122,161000,4159022600,12450,12450,12450,12450,0
20231122,160900,4159022600,12450,12450,12450,12450,0
20231122,160800,4159022600,12450,12450,12450,12450,0
20231122,160700,4159022600,12450,12450,12450,12450,0
20231122,160600,4159022600,12450,12450,12450,12450,0
20231122,160500,4159022600,12450,12450,12450,12450,0
20231122,160400,4159022600,12450,12450,12450,12450,0
20231122,160300,4159022600,12450,12450,12450,12450,0
20231122,160200,4159022600,12450,12450,12450,12450,0
20231122,160100,4159022600,12450,12450,12450,12450,0
20231122,160000,4159022600,12450,12450,12450,12450,0
20231122,155900,4159022600,12450,12450,12450,12450,0
20231122,155800,4159022600,12450,12450,12450,12450,0
20231122,155700,4159022600,12450,12450,12450,12450,0
20231122,155600,4159022600,12450,12450,12450,12450,0
20231122,155500,4159022600,12450,12450,12450,12450,0
20231122,155400,4159022600,12450,12450,12450,12450,0
20231122,155300,4159022600,12450,12450,12450,12450,0
20231122,155200,4159022600,12450,12450,12450,12450,0
20231122,155100,4159022600,12450,12450,12450,12450,0
20231122,155000,4159022600,12450,12450,12450,12450,0
20231122,154900,4159022600,12450,12450,12450,12450,0
20231122,154800,4159022600,12450,12450,12450,12450,0
20231122,154700,4159022600,12450,12450,12450,12450,0
20231122,154600,4159022600,12450,12450,12450,12450,0
20231122,154500,4159022600,12450,12450,12450,12450,6944
20231122,154400,4159022600,12450,12450,12450,12450,0
20231122,154300,4159022600,12450,12450,12450,12450,0
20231122,154200,4159022600,12450,12450,12450,12450,0
20231122,154100,4159022600,12450,12450,12450,12450,0
20231122,154000,4159022600,12450,12450,12450,12450,0
20231122,153900,4159022600,12450,12450,12450,12450,0
20231122,153800,4159022600,12450,12450,12450,12450,0
20231122,153700,4159022600,12450,12450,12450,12450,0
20231122,153600,4159022600,12450,12450,12450,12450,0
20231122,153500,4159022600,12450,12450,12450,12450,0
20231122,153400,4159022600,12450,12450,12450,12450,0
20231122,153300,4159022600,12450,12450,12450,12450,0
20231122,153200,4159022600,12450,12450,12450,12450,0
20231122,153100,4159022600,12450,12450,12450,12450,0
20231122,153000,4159022600,12450,12450,12450,12450,6944
20231122,152900,4072569800,12450,12450,12450,12450,0
20231122,152800,4072569800,12450,12450,12450,12450,0
20231122,152700,4072569800,12450,12450,12450,12450,0
20231122,152600,4072569800,12450,12450,12450,12450,0
20231122,152500,4072569800,12450,12450,12450,12450,0
20231122,152400,4072569800,12450,12450,12450,12450,0
20231122,152300,4072569800,12450,12450,12450,12450,0
20231122,152200,4072569800,12450,12450,12450,12450,0
20231122,152100,4072569800,12450,12450,12450,12450,0
20231122,152000,4072569800,12450,12450,12450,12450,0
20231122,151900,4072569800,12450,12450,12450,12450,771
20231122,151800,4062970850,12450,12450,12450,12450,516
20231122,151700,4056546650,12440,12450,12450,12440,231
20231122,151600,4053670920,12440,12450,12450,12440,387
20231122,151500,4048856080,12450,12450,12450,12440,427
20231122,151400,4043543250,12450,12450,12450,12440,164
20231122,151300,4041502330,12450,12450,12450,12440,326
20231122,151200,4037446740,12440,12440,12450,12440,882
20231122,151100,4026474160,12450,12440,12450,12440,123
20231122,151000,4024943860,12440,12440,12440,12430,1817
20231122,150900,4002344770,12440,12440,12440,12430,325
20231122,150800,3998303970,12430,12440,12450,12430,562
20231122,150700,3991313000,12450,12440,12450,12440,512
20231122,150600,3984942910,12450,12440,12450,12440,348
20231122,150500,3980611660,12440,12440,12440,12430,6059
20231122,150400,3905237820,12430,12440,12440,12430,765
20231122,150300,3895725050,12440,12440,12440,12440,204
20231122,150200,3893187290,12420,12440,12440,12420,615
20231122,150100,3885540040,12440,12430,12440,12430,429
20231122,150000,3880206910,12420,12430,12440,12420,291
20231122,145900,3876589990,12430,12430,12440,12430,768
20231122,145800,3867042840,12440,12440,12440,12430,96
20231122,145700,3865849240,12430,12440,12440,12430,500
20231122,145600,3859633590,12430,12440,12440,12430,488
20231122,145500,3853567630,12430,12430,12440,12430,493
20231122,145400,3847437870,12440,12430,12440,12430,374
20231122,145300,3842788990,12440,12430,12440,12430,466
20231122,145200,3836995820,12430,12440,12440,12420,413
20231122,145100,3831860070,12430,12430,12440,12430,608
20231122,145000,3824302510,12430,12430,12430,12430,86
20231122,144900,3823233530,12430,12430,12440,12430,3442
20231122,144800,3780449010,12440,12450,12450,12430,444
20231122,144700,3774925430,12450,12440,12450,12430,422
20231122,144600,3769677690,12440,12430,12450,12430,458
20231122,144500,3763980350,12430,12430,12440,12430,448
20231122,144400,3758411580,12440,12440,12440,12440,1314
20231122,144300,3742065420,12440,12430,12440,12430,677
20231122,144200,3733649790,12430,12420,12430,12420,472
20231122,144100,3727785590,12420,12440,12440,12420,155
20231122,144000,3725860130,12430,12430,12430,12430,391
20231122,143900,3721000000,12440,12430,12440,12430,981
20231122,143800,3708802720,12430,12440,12440,12420,682
20231122,143700,3700324450,12430,12430,12440,12430,901
20231122,143600,3689120220,12430,12440,12440,12430,60
20231122,143500,3688374410,12440,12430,12440,12420,537
20231122,143400,3681698590,12430,12440,12440,12420,673
20231122,143300,3673333450,12420,12440,12440,12420,701
20231122,143200,3664626000,12440,12430,12440,12430,520
20231122,143100,3658161770,12430,12430,12440,12430,288
20231122,143000,3654581350,12430,12440,12440,12430,456
20231122,142900,3648911750,12440,12430,12440,12430,709
20231122,142800,3640098170,12420,12430,12430,12420,729
20231122,142700,3631039710,12430,12440,12440,12430,657
20231122,142600,3622871550,12430,12430,12440,12430,1133
20231122,142500,3608788310,12440,12430,12440,12430,176
20231122,142400,3606599860,12440,12440,12440,12430,461
20231122,142300,3600866080,12440,12440,12440,12430,941
20231122,142200,3589168370,12430,12440,12450,12430,109
20231122,142100,3587812650,12440,12440,12450,12430,325
20231122,142000,3583772300,12440,12440,12440,12430,1431
20231122,141900,3565977740,12440,12450,12450,12430,1335
20231122,141800,3549378300,12450,12430,12450,12430,2472
20231122,141700,3518627500,12430,12440,12440,12430,1015
20231122,141600,3506010640,12440,12440,12440,12430,687
20231122,141500,3497469640,12430,12430,12440,12430,322
20231122,141400,3493467000,12440,12430,12440,12430,284
20231122,141300,3489936220,12430,12430,12440,12430,7634
20231122,141200,3395044550,12430,12430,12430,12420,686
20231122,141100,3386519700,12430,12430,12430,12420,894
20231122,141000,3375411520,12430,12420,12430,12420,5730
20231122,140900,3304199700,12430,12430,12430,12420,114
20231122,140800,3302783180,12420,12430,12430,12420,596
20231122,140700,3295379750,12430,12420,12430,12420,700
20231122,140600,3286683980,12430,12420,12430,12420,817
20231122,140500,3276535990,12430,12420,12430,12420,484
20231122,140400,3270524160,12430,12420,12430,12420,661
20231122,140300,3262313320,12430,12420,12430,12420,288
20231122,140200,3258735520,12430,12420,12430,12420,2103
20231122,140100,3232616090,12430,12420,12430,12420,326
20231122,140000,3228566310,12420,12430,12430,12420,682
20231122,135900,3220094680,12430,12430,12430,12420,586
20231122,135800,3212813760,12430,12430,12430,12420,79
20231122,135700,3211832290,12430,12420,12430,12420,831
20231122,135600,3201509250,12430,12420,12430,12420,565
20231122,135500,3194491640,12420,12430,12430,12420,1723
20231122,135400,3173090660,12430,12430,12430,12420,843
20231122,135300,3162615470,12430,12420,12430,12420,454
20231122,135200,3156976630,12420,12430,12430,12420,779
20231122,135100,3147299080,12430,12420,12430,12420,417
20231122,135000,3142119690,12420,12430,12430,12420,107
20231122,134900,3140789960,12430,12430,12430,12420,652
20231122,134800,3132692000,12430,12430,12430,12420,483
20231122,134700,3126691380,12430,12430,12430,12420,146
20231122,134600,3124877860,12420,12420,12430,12420,512
20231122,134500,3118517680,12430,12420,12430,12420,618
20231122,134400,3110841530,12430,12430,12430,12420,162
20231122,134300,3108828840,12430,12430,12430,12420,468
20231122,134200,3103015130,12420,12420,12430,12420,1097
20231122,134100,3089390380,12430,12420,12430,12420,537
20231122,134000,3082720730,12420,12430,12430,12420,517
20231122,133900,3076298580,12430,12420,12430,12420,2389
20231122,133800,3046610600,12420,12430,12430,12420,544
20231122,133700,3039853440,12420,12430,12430,12420,1203
20231122,133600,3024910880,12430,12420,12430,12420,314
20231122,133500,3021010850,12420,12430,12430,12420,451
20231122,133400,3015408640,12420,12430,12430,12420,420
20231122,133300,3010190970,12430,12420,12430,12420,1037
20231122,133200,2997304330,12430,12430,12430,12420,2246
20231122,133100,2969404650,12430,12430,12430,12420,163
20231122,133000,2967379080,12420,12430,12430,12420,637
20231122,132900,2959467300,12420,12420,12430,12420,620
20231122,132800,2951766270,12430,12430,12430,12420,296
20231122,132700,2948087770,12420,12430,12430,12420,598
20231122,132600,2940659600,12420,12420,12430,12420,886
20231122,132500,2929655170,12420,12420,12420,12420,161
20231122,132400,2927655550,12430,12420,12430,12420,391
20231122,132300,2922799180,12420,12430,12430,12420,301
20231122,132200,2919058650,12430,12420,12430,12410,2033
20231122,132100,2893809950,12420,12420,12420,12410,653
20231122,132000,2885702830,12410,12420,12420,12410,62
20231122,131900,2884933300,12410,12420,12420,12410,542
20231122,131800,2878205970,12420,12420,12420,12410,527
20231122,131700,2871662640,12430,12430,12430,12410,1135
20231122,131600,2857566110,12420,12410,12420,12410,359
20231122,131500,2853107610,12410,12420,12430,12410,4058
20231122,131400,2802741510,12420,12420,12430,12410,1766
20231122,131300,2780808740,12420,12420,12430,12420,343
20231122,131200,2776548670,12430,12430,12430,12420,339
20231122,131100,2772335280,12420,12430,12430,12420,492
20231122,131000,2766224630,12430,12430,12430,12420,686
20231122,130900,2757704010,12430,12420,12430,12420,137
20231122,130800,2756002400,12430,12420,12430,12420,1307
20231122,130700,2739766870,12420,12420,12420,12420,617
20231122,130600,2732103730,12420,12430,12430,12420,461
20231122,130500,2726373800,12420,12430,12430,12420,643
20231122,130400,2718387010,12420,12420,12420,12420,727
20231122,130300,2709357670,12420,12420,12420,12410,578
20231122,130200,2702179190,12410,12420,12420,12410,793
20231122,130100,2692330150,12430,12430,12430,12420,338
20231122,130000,2688130160,12430,12430,12430,12420,618
20231122,125900,2680454490,12430,12420,12430,12420,517
20231122,125800,2674033290,12420,12420,12420,12420,156
20231122,125700,2672095770,12420,12420,12420,12420,458
20231122,125600,2666407410,12420,12410,12420,12410,216
20231122,125500,2663725880,12410,12410,12420,12410,1131
20231122,125400,2649682330,12410,12410,12410,12410,372
20231122,125300,2645065810,12410,12410,12410,12410,29
20231122,125200,2644705920,12410,12420,12420,12410,277
20231122,125100,2641268330,12410,12410,12420,12410,1780
20231122,125000,2619177770,12420,12420,12420,12420,101
20231122,124900,2617923350,12410,12420,12420,12410,369
20231122,124800,2613343540,12420,12430,12430,12420,966
20231122,124700,2601337820,12430,12430,12430,12410,717
20231122,124600,2592429360,12430,12430,12430,12420,360
20231122,124500,2587957320,12420,12430,12430,12420,75
20231122,124400,2587025320,12420,12420,12430,12420,738
20231122,124300,2577857830,12410,12410,12420,12410,1794
20231122,124200,2555592920,12400,12420,12420,12400,9313
20231122,124100,2440078930,12420,12420,12420,12420,351
20231122,124000,2435719510,12410,12410,12420,12410,825
20231122,123900,2425479200,12420,12420,12420,12410,214
20231122,123800,2422821520,12420,12420,12420,12410,720
20231122,123700,2413885430,12420,12410,12420,12410,213
20231122,123600,2411241830,12410,12410,12420,12410,466
20231122,123500,2405458710,12420,12410,12420,12410,415
20231122,123400,2400308550,12410,12420,12420,12400,803
20231122,123300,2390349040,12410,12410,12420,12410,655
20231122,123200,2382220480,12410,12410,12420,12410,664
20231122,123100,2373980230,12420,12430,12430,12410,1827
20231122,123000,2351289270,12430,12420,12430,12410,779
20231122,122900,2341614840,12420,12410,12420,12410,1920
20231122,122800,2317786140,12420,12420,12420,12410,344
20231122,122700,2313515540,12410,12410,12420,12410,411
20231122,122600,2308414970,12410,12410,12420,12410,286
20231122,122500,2304864550,12420,12420,12420,12410,403
20231122,122400,2299862050,12410,12420,12420,12410,522
20231122,122300,2293383580,12420,12410,12420,12410,234
20231122,122200,2290479430,12420,12420,12420,12410,1097
20231122,122100,2276857450,12420,12410,12420,12410,492
20231122,122000,2270750360,12420,12420,12420,12410,177
20231122,121900,2268553510,12420,12420,12420,12410,602
20231122,121800,2261082470,12420,12420,12430,12410,744
20231122,121700,2251839460,12410,12420,12420,12410,598
20231122,121600,2244415850,12420,12410,12420,12410,869
20231122,121500,2233629460,12410,12420,12420,12410,101
20231122,121400,2232375740,12410,12410,12420,12410,408
20231122,121300,2227312260,12410,12410,12420,12410,1284
20231122,121200,2211377160,12420,12420,12420,12410,281
20231122,121100,2207887930,12420,12430,12430,12410,296
20231122,121000,2204214310,12420,12410,12420,12410,397
20231122,120900,2199287180,12410,12420,12420,12410,342
20231122,120800,2195041330,12420,12420,12420,12410,434
20231122,120700,2189654970,12420,12430,12430,12420,420
20231122,120600,2184435460,12420,12420,12430,12420,530
20231122,120500,2177852800,12420,12430,12430,12420,533
20231122,120400,2171232770,12420,12420,12420,12420,226
20231122,120300,2168425850,12420,12430,12430,12420,501
20231122,120200,2162202410,12430,12420,12430,12420,436
20231122,120100,2156786920,12420,12420,12420,12410,414
20231122,120000,2151646110,12420,12420,12430,12410,440
20231122,115900,2146181960,12410,12410,12410,12410,180
20231122,115800,2143948160,12410,12420,12420,12410,526
20231122,115700,2137418340,12410,12410,12420,12410,682
20231122,115600,2128953520,12420,12420,12420,12420,4
20231122,115500,2128903840,12410,12410,12410,12410,474
20231122,115400,2123021500,12410,12420,12420,12410,2098
20231122,115300,2096985220,12420,12420,12420,12410,294
20231122,115200,2093336010,12420,12410,12420,12410,381
20231122,115100,2088607700,12420,12410,12420,12410,554
20231122,115000,2081730960,12420,12420,12420,12410,310
20231122,114900,2077883420,12410,12420,12420,12410,497
20231122,114800,2071712290,12420,12420,12430,12420,769
20231122,114700,2062161210,12410,12420,12420,12410,618
20231122,114600,2054489400,12420,12410,12420,12410,761
20231122,114500,2045043210,12420,12420,12420,12410,188
20231122,114400,2042709270,12420,12420,12420,12410,1174
20231122,114300,2028128690,12420,12410,12420,12410,422
20231122,114200,2022890810,12420,12420,12430,12410,644
20231122,114100,2014894420,12420,12420,12420,12410,1358
20231122,114000,1998031480,12420,12420,12420,12410,142
20231122,113900,1996268210,12410,12420,12420,12410,549
20231122,113800,1989453900,12410,12410,12420,12410,639
20231122,113700,1981523900,12410,12410,12420,12410,120
20231122,113600,1980034690,12410,12420,12420,12410,406
20231122,113500,1974995490,12420,12420,12430,12410,1026
20231122,113400,1962257220,12420,12420,12420,12410,130
20231122,113300,1960643680,12420,12410,12420,12410,4490
20231122,113200,1904917110,12420,12410,12420,12410,361
20231122,113100,1900436790,12410,12420,12420,12410,569
20231122,113000,1893372030,12420,12410,12420,12410,532
20231122,112900,1886769190,12410,12420,12420,12410,42
20231122,112800,1886247850,12420,12410,12420,12410,440
20231122,112700,1880784700,12410,12410,12410,12410,419
20231122,112600,1875584910,12410,12420,12420,12410,274
20231122,112500,1872183320,12420,12420,12420,12410,540
20231122,112400,1865480140,12410,12410,12420,12410,701
20231122,112300,1856778930,12420,12420,12420,12420,68
20231122,112200,1855934370,12410,12420,12420,12410,603
20231122,112100,1848450060,12410,12410,12410,12410,195
20231122,112000,1846030110,12410,12420,12420,12410,1310
20231122,111900,1829764150,12420,12410,12420,12410,292
20231122,111800,1826138930,12420,12420,12430,12420,278
20231122,111700,1822686150,12420,12420,12420,12420,385
20231122,111600,1817904450,12420,12410,12420,12410,439
20231122,111500,1812455410,12410,12420,12420,12410,3035
20231122,111400,1774788770,12420,12420,12430,12420,630
20231122,111300,1766963000,12430,12420,12430,12420,461
20231122,111200,1761236790,12420,12420,12420,12420,40
20231122,111100,1760739990,12420,12430,12430,12410,674
20231122,111000,1752370560,12430,12420,12430,12420,658
20231122,110900,1744197750,12420,12430,12430,12420,398
20231122,110800,1739254520,12430,12420,12430,12420,466
20231122,110700,1733465970,12420,12420,12420,12420,468
20231122,110600,1727653410,12420,12420,12420,12410,461
20231122,110500,1721931060,12410,12420,12420,12410,58
20231122,110400,1721210810,12430,12420,12430,12410,163
20231122,110300,1719186680,12420,12420,12430,12410,431
20231122,110200,1713834710,12430,12430,12430,12420,166
20231122,110100,1711771920,12420,12430,12430,12420,408
20231122,110000,1706704170,12420,12430,12430,12420,1045
20231122,105900,1693724290,12420,12420,12430,12420,166
20231122,105800,1691662520,12420,12430,12430,12420,487
20231122,105700,1685612830,12430,12430,12430,12420,251
20231122,105600,1682494880,12440,12420,12440,12420,89
20231122,105500,1681389400,12420,12430,12430,12420,1537
20231122,105400,1662298120,12430,12420,12430,12420,434
20231122,105300,1656907270,12430,12420,12430,12420,200
20231122,105200,1654423260,12430,12420,12430,12420,782
20231122,105100,1644707750,12430,12420,12430,12420,4168
20231122,105000,1592901100,12420,12410,12420,12410,552
20231122,104900,1586045600,12420,12420,12420,12420,261
20231122,104800,1582803980,12420,12410,12420,12410,216
20231122,104700,1580122910,12420,12420,12420,12410,486
20231122,104600,1574089550,12410,12420,12420,12410,471
20231122,104500,1568243870,12420,12420,12420,12410,335
20231122,104400,1564084170,12420,12410,12420,12410,742
20231122,104300,1554873980,12420,12410,12420,12410,4293
20231122,104200,1501557770,12410,12420,12420,12410,757
20231122,104100,1492159960,12420,12420,12430,12410,2708
20231122,104000,1458521530,12410,12410,12420,12410,526
20231122,103900,1451991230,12420,12420,12420,12410,1064
20231122,103800,1438785060,12420,12410,12420,12410,452
20231122,103700,1433174170,12420,12420,12420,12410,607
20231122,103600,1425640740,12410,12420,12420,12410,856
20231122,103500,1415017590,12410,12410,12420,12410,647
20231122,103400,1406986060,12420,12420,12420,12420,13
20231122,103300,1406824600,12420,12420,12420,12420,1134
20231122,103200,1392740320,12430,12420,12430,12420,160
20231122,103100,1390752650,12420,12430,12430,12420,389
20231122,103000,1385921050,12420,12420,12430,12420,820
20231122,102900,1375735360,12420,12430,12440,12420,462
20231122,102800,1369994910,12430,12430,12430,12420,714
20231122,102700,1361125590,12430,12430,12430,12430,95
20231122,102600,1359944740,12440,12420,12440,12420,1059
20231122,102500,1346789270,12430,12430,12430,12420,316
20231122,102400,1342864150,12430,12420,12430,12420,575
20231122,102300,1335717650,12430,12420,12440,12420,443
20231122,102200,1330215450,12420,12430,12430,12410,6463
20231122,102100,1249948170,12440,12420,12440,12420,266
20231122,102000,1246642330,12430,12440,12440,12430,233
20231122,101900,1243746090,12440,12440,12440,12430,784
20231122,101800,1233999880,12440,12440,12440,12440,562
20231122,101700,1227008600,12430,12440,12440,12430,615
20231122,101600,1219364120,12440,12430,12440,12430,347
20231122,101500,1215050200,12430,12440,12440,12430,413
20231122,101400,1209915960,12440,12440,12440,12430,387
20231122,101300,1205104800,12440,12430,12440,12420,235
20231122,101200,1202184830,12430,12430,12430,12420,1165
20231122,101100,1187709000,12420,12440,12440,12420,738
20231122,101000,1178537110,12430,12440,12440,12430,12434
20231122,100900,1023933720,12440,12430,12440,12430,2373
20231122,100800,994431370,12440,12430,12440,12430,610
20231122,100700,986848170,12440,12440,12440,12440,76
20231122,100600,985902730,12430,12430,12440,12430,615
20231122,100500,978258080,12440,12440,12440,12430,718
20231122,100400,969329220,12440,12440,12440,12430,530
20231122,100300,962739490,12440,12440,12440,12430,524
20231122,100200,956223680,12430,12430,12440,12430,258
20231122,100100,953015630,12430,12440,12450,12430,3582
20231122,100000,908467430,12450,12450,12450,12440,62
20231122,095900,907695830,12450,12450,12450,12440,166
20231122,095800,905629430,12450,12450,12450,12440,1139
20231122,095700,891449840,12440,12450,12450,12440,366
20231122,095600,886895970,12440,12440,12440,12440,2254
20231122,095500,858856210,12440,12440,12440,12430,352
20231122,095400,854478610,12430,12430,12430,12430,110
20231122,095300,853111310,12430,12430,12440,12430,3015
20231122,095200,815633960,12430,12420,12430,12420,792
20231122,095100,805795860,12430,12430,12430,12420,207
20231122,095000,803223800,12430,12430,12440,12420,1192
20231122,094900,788408280,12440,12440,12440,12430,275
20231122,094800,784989160,12440,12430,12440,12420,682
20231122,094700,776512080,12430,12430,12430,12420,3782
20231122,094600,729508660,12430,12430,12430,12420,367
20231122,094500,724948510,12430,12430,12430,12430,82
20231122,094400,723929250,12420,12430,12430,12420,652
20231122,094300,715826350,12430,12420,12430,12420,397
20231122,094200,710895540,12410,12420,12420,12410,545
20231122,094100,704127270,12430,12420,12430,12410,1177
20231122,094000,689508410,12420,12420,12420,12420,349
20231122,093900,685173830,12420,12430,12430,12410,314
20231122,093800,681275210,12430,12420,12430,12410,287
20231122,093700,677710790,12420,12420,12430,12410,714
20231122,093600,668842870,12420,12410,12420,12410,175
20231122,093500,666669790,12420,12410,12420,12410,394
20231122,093400,661778430,12420,12420,12420,12410,927
20231122,093300,650267110,12420,12410,12420,12410,2270
20231122,093200,622096360,12410,12410,12410,12400,939
20231122,093100,610445530,12410,12390,12410,12390,665
20231122,093000,602197490,12400,12390,12400,12390,6270
20231122,092900,524453420,12400,12400,12400,12400,197
20231122,092800,522010620,12400,12390,12400,12390,121
20231122,092700,520511020,12390,12390,12400,12390,506
20231122,092600,514239650,12400,12400,12400,12390,441
20231122,092500,508773380,12400,12400,12400,12390,308
20231122,092400,504954680,12390,12400,12400,12390,981
20231122,092300,492797790,12400,12390,12400,12390,1409
20231122,092200,475329670,12400,12400,12400,12390,289
20231122,092100,471746230,12390,12400,12400,12390,1057
20231122,092000,458647460,12400,12400,12400,12390,278
20231122,091900,455201240,12400,12400,12400,12390,1710
20231122,091800,433998630,12390,12400,12400,12390,517
20231122,091700,427589950,12400,12390,12400,12390,1649
20231122,091600,407156880,12390,12400,12400,12390,170
20231122,091500,405049880,12400,12390,12400,12390,175
20231122,091400,402881060,12390,12390,12390,12380,3042
20231122,091300,365192290,12390,12390,12390,12380,441
20231122,091200,359729650,12390,12390,12390,12380,626
20231122,091100,351974870,12390,12390,12400,12390,1021
20231122,091000,339324610,12390,12400,12400,12390,1595
20231122,090900,319560430,12400,12390,12400,12380,1596
20231122,090800,299786090,12390,12390,12390,12390,9501
20231122,090700,182068700,12390,12400,12400,12390,270
20231122,090600,178722230,12400,12410,12410,12400,4495
20231122,090500,122979570,12410,12410,12410,12400,553
20231122,090400,116121450,12410,12400,12410,12400,431
20231122,090300,110776200,12400,12410,12410,12400,472
20231122,090200,104923070,12410,12420,12420,12410,3083
20231122,090100,66660140,12430,12420,12430,12420,1004
20231122,090000,54186640,12420,12430,12440,12420,4361