KissMeData/089030/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194500,4467026960,9750,9750,9750,9750,5228
20231122,194400,4467026960,9750,9750,9750,9750,0
20231122,194300,4467026960,9750,9750,9750,9750,0
20231122,194200,4467026960,9750,9750,9750,9750,0
20231122,194100,4467026960,9750,9750,9750,9750,0
20231122,194000,4467026960,9750,9750,9750,9750,0
20231122,193900,4467026960,9750,9750,9750,9750,0
20231122,193800,4467026960,9750,9750,9750,9750,0
20231122,193700,4467026960,9750,9750,9750,9750,0
20231122,193600,4467026960,9750,9750,9750,9750,0
20231122,193500,4467026960,9750,9750,9750,9750,0
20231122,193400,4467026960,9750,9750,9750,9750,0
20231122,193300,4467026960,9750,9750,9750,9750,0
20231122,193200,4467026960,9750,9750,9750,9750,0
20231122,193100,4467026960,9750,9750,9750,9750,0
20231122,193000,4467026960,9750,9750,9750,9750,0
20231122,192900,4467026960,9750,9750,9750,9750,0
20231122,192800,4467026960,9750,9750,9750,9750,0
20231122,192700,4467026960,9750,9750,9750,9750,0
20231122,192600,4467026960,9750,9750,9750,9750,0
20231122,192500,4467026960,9750,9750,9750,9750,0
20231122,192400,4467026960,9750,9750,9750,9750,0
20231122,192300,4467026960,9750,9750,9750,9750,0
20231122,192200,4467026960,9750,9750,9750,9750,0
20231122,192100,4467026960,9750,9750,9750,9750,0
20231122,192000,4467026960,9750,9750,9750,9750,0
20231122,191900,4467026960,9750,9750,9750,9750,0
20231122,191800,4467026960,9750,9750,9750,9750,0
20231122,191700,4467026960,9750,9750,9750,9750,0
20231122,191600,4467026960,9750,9750,9750,9750,0
20231122,191500,4467026960,9750,9750,9750,9750,5228
20231122,191400,4467026960,9750,9750,9750,9750,0
20231122,191300,4467026960,9750,9750,9750,9750,0
20231122,191200,4467026960,9750,9750,9750,9750,0
20231122,191100,4467026960,9750,9750,9750,9750,0
20231122,191000,4467026960,9750,9750,9750,9750,0
20231122,190900,4467026960,9750,9750,9750,9750,0
20231122,190800,4467026960,9750,9750,9750,9750,0
20231122,190700,4467026960,9750,9750,9750,9750,0
20231122,190600,4467026960,9750,9750,9750,9750,0
20231122,190500,4467026960,9750,9750,9750,9750,0
20231122,190400,4467026960,9750,9750,9750,9750,0
20231122,190300,4467026960,9750,9750,9750,9750,0
20231122,190200,4467026960,9750,9750,9750,9750,0
20231122,190100,4467026960,9750,9750,9750,9750,0
20231122,190000,4467026960,9750,9750,9750,9750,0
20231122,185900,4467026960,9750,9750,9750,9750,0
20231122,185800,4467026960,9750,9750,9750,9750,0
20231122,185700,4467026960,9750,9750,9750,9750,0
20231122,185600,4467026960,9750,9750,9750,9750,0
20231122,185500,4467026960,9750,9750,9750,9750,0
20231122,185400,4467026960,9750,9750,9750,9750,0
20231122,185300,4467026960,9750,9750,9750,9750,0
20231122,185200,4467026960,9750,9750,9750,9750,0
20231122,185100,4467026960,9750,9750,9750,9750,0
20231122,185000,4467026960,9750,9750,9750,9750,0
20231122,184900,4467026960,9750,9750,9750,9750,0
20231122,184800,4467026960,9750,9750,9750,9750,0
20231122,184700,4467026960,9750,9750,9750,9750,0
20231122,184600,4467026960,9750,9750,9750,9750,0
20231122,184500,4467026960,9750,9750,9750,9750,5228
20231122,184400,4467026960,9750,9750,9750,9750,0
20231122,184300,4467026960,9750,9750,9750,9750,0
20231122,184200,4467026960,9750,9750,9750,9750,0
20231122,184100,4467026960,9750,9750,9750,9750,0
20231122,184000,4467026960,9750,9750,9750,9750,0
20231122,183900,4467026960,9750,9750,9750,9750,0
20231122,183800,4467026960,9750,9750,9750,9750,0
20231122,183700,4467026960,9750,9750,9750,9750,0
20231122,183600,4467026960,9750,9750,9750,9750,0
20231122,183500,4467026960,9750,9750,9750,9750,0
20231122,183400,4467026960,9750,9750,9750,9750,0
20231122,183300,4467026960,9750,9750,9750,9750,0
20231122,183200,4467026960,9750,9750,9750,9750,0
20231122,183100,4467026960,9750,9750,9750,9750,0
20231122,183000,4467026960,9750,9750,9750,9750,0
20231122,182900,4467026960,9750,9750,9750,9750,0
20231122,182800,4467026960,9750,9750,9750,9750,0
20231122,182700,4467026960,9750,9750,9750,9750,0
20231122,182600,4467026960,9750,9750,9750,9750,0
20231122,182500,4467026960,9750,9750,9750,9750,0
20231122,182400,4467026960,9750,9750,9750,9750,0
20231122,182300,4467026960,9750,9750,9750,9750,0
20231122,182200,4467026960,9750,9750,9750,9750,0
20231122,182100,4467026960,9750,9750,9750,9750,0
20231122,182000,4467026960,9750,9750,9750,9750,0
20231122,181900,4467026960,9750,9750,9750,9750,0
20231122,181800,4467026960,9750,9750,9750,9750,0
20231122,181700,4467026960,9750,9750,9750,9750,0
20231122,181600,4467026960,9750,9750,9750,9750,0
20231122,181500,4467026960,9750,9750,9750,9750,5228
20231122,181400,4467026960,9750,9750,9750,9750,0
20231122,181300,4467026960,9750,9750,9750,9750,0
20231122,181200,4467026960,9750,9750,9750,9750,0
20231122,181100,4467026960,9750,9750,9750,9750,0
20231122,181000,4467026960,9750,9750,9750,9750,0
20231122,180900,4467026960,9750,9750,9750,9750,0
20231122,180800,4467026960,9750,9750,9750,9750,0
20231122,180700,4467026960,9750,9750,9750,9750,0
20231122,180600,4467026960,9750,9750,9750,9750,0
20231122,180500,4467026960,9750,9750,9750,9750,0
20231122,180400,4467026960,9750,9750,9750,9750,0
20231122,180300,4467026960,9750,9750,9750,9750,0
20231122,180200,4467026960,9750,9750,9750,9750,0
20231122,180100,4467026960,9750,9750,9750,9750,0
20231122,180000,4467026960,9750,9750,9750,9750,0
20231122,175900,4467026960,9750,9750,9750,9750,0
20231122,175800,4467026960,9750,9750,9750,9750,0
20231122,175700,4467026960,9750,9750,9750,9750,0
20231122,175600,4467026960,9750,9750,9750,9750,0
20231122,175500,4467026960,9750,9750,9750,9750,0
20231122,175400,4467026960,9750,9750,9750,9750,0
20231122,175300,4467026960,9750,9750,9750,9750,0
20231122,175200,4467026960,9750,9750,9750,9750,0
20231122,175100,4467026960,9750,9750,9750,9750,0
20231122,175000,4467026960,9750,9750,9750,9750,0
20231122,174900,4467026960,9750,9750,9750,9750,0
20231122,174800,4467026960,9750,9750,9750,9750,0
20231122,174700,4467026960,9750,9750,9750,9750,0
20231122,174600,4467026960,9750,9750,9750,9750,0
20231122,174500,4467026960,9750,9750,9750,9750,5228
20231122,174400,4467026960,9750,9750,9750,9750,0
20231122,174300,4467026960,9750,9750,9750,9750,0
20231122,174200,4467026960,9750,9750,9750,9750,0
20231122,174100,4467026960,9750,9750,9750,9750,0
20231122,174000,4467026960,9750,9750,9750,9750,0
20231122,173900,4467026960,9750,9750,9750,9750,0
20231122,173800,4467026960,9750,9750,9750,9750,0
20231122,173700,4467026960,9750,9750,9750,9750,0
20231122,173600,4467026960,9750,9750,9750,9750,0
20231122,173500,4467026960,9750,9750,9750,9750,0
20231122,173400,4467026960,9750,9750,9750,9750,0
20231122,173300,4467026960,9750,9750,9750,9750,0
20231122,173200,4467026960,9750,9750,9750,9750,0
20231122,173100,4467026960,9750,9750,9750,9750,0
20231122,173000,4467026960,9750,9750,9750,9750,0
20231122,172900,4467026960,9750,9750,9750,9750,0
20231122,172800,4467026960,9750,9750,9750,9750,0
20231122,172700,4467026960,9750,9750,9750,9750,0
20231122,172600,4467026960,9750,9750,9750,9750,0
20231122,172500,4467026960,9750,9750,9750,9750,0
20231122,172400,4467026960,9750,9750,9750,9750,0
20231122,172300,4467026960,9750,9750,9750,9750,0
20231122,172200,4467026960,9750,9750,9750,9750,0
20231122,172100,4467026960,9750,9750,9750,9750,0
20231122,172000,4467026960,9750,9750,9750,9750,0
20231122,171900,4467026960,9750,9750,9750,9750,0
20231122,171800,4467026960,9750,9750,9750,9750,0
20231122,171700,4467026960,9750,9750,9750,9750,0
20231122,171600,4467026960,9750,9750,9750,9750,0
20231122,171500,4467026960,9750,9750,9750,9750,5228
20231122,171400,4467026960,9750,9750,9750,9750,0
20231122,171300,4467026960,9750,9750,9750,9750,0
20231122,171200,4467026960,9750,9750,9750,9750,0
20231122,171100,4467026960,9750,9750,9750,9750,0
20231122,171000,4467026960,9750,9750,9750,9750,0
20231122,170900,4467026960,9750,9750,9750,9750,0
20231122,170800,4467026960,9750,9750,9750,9750,0
20231122,170700,4467026960,9750,9750,9750,9750,0
20231122,170600,4467026960,9750,9750,9750,9750,0
20231122,170500,4467026960,9750,9750,9750,9750,0
20231122,170400,4467026960,9750,9750,9750,9750,0
20231122,170300,4467026960,9750,9750,9750,9750,0
20231122,170200,4467026960,9750,9750,9750,9750,0
20231122,170100,4467026960,9750,9750,9750,9750,0
20231122,170000,4467026960,9750,9750,9750,9750,0
20231122,165900,4467026960,9750,9750,9750,9750,0
20231122,165800,4467026960,9750,9750,9750,9750,0
20231122,165700,4467026960,9750,9750,9750,9750,0
20231122,165600,4467026960,9750,9750,9750,9750,0
20231122,165500,4467026960,9750,9750,9750,9750,0
20231122,165400,4467026960,9750,9750,9750,9750,0
20231122,165300,4467026960,9750,9750,9750,9750,0
20231122,165200,4467026960,9750,9750,9750,9750,0
20231122,165100,4467026960,9750,9750,9750,9750,0
20231122,165000,4467026960,9750,9750,9750,9750,0
20231122,164900,4467026960,9750,9750,9750,9750,0
20231122,164800,4467026960,9750,9750,9750,9750,0
20231122,164700,4467026960,9750,9750,9750,9750,0
20231122,164600,4467026960,9750,9750,9750,9750,0
20231122,164500,4467026960,9750,9750,9750,9750,5228
20231122,164400,4467026960,9750,9750,9750,9750,0
20231122,164300,4467026960,9750,9750,9750,9750,0
20231122,164200,4467026960,9750,9750,9750,9750,0
20231122,164100,4467026960,9750,9750,9750,9750,0
20231122,164000,4467026960,9750,9750,9750,9750,0
20231122,163900,4467026960,9750,9750,9750,9750,0
20231122,163800,4467026960,9750,9750,9750,9750,0
20231122,163700,4467026960,9750,9750,9750,9750,0
20231122,163600,4467026960,9750,9750,9750,9750,0
20231122,163500,4467026960,9750,9750,9750,9750,0
20231122,163400,4467026960,9750,9750,9750,9750,0
20231122,163300,4467026960,9750,9750,9750,9750,0
20231122,163200,4467026960,9750,9750,9750,9750,0
20231122,163100,4467026960,9750,9750,9750,9750,0
20231122,163000,4467026960,9750,9750,9750,9750,0
20231122,162900,4467026960,9750,9750,9750,9750,0
20231122,162800,4467026960,9750,9750,9750,9750,0
20231122,162700,4467026960,9750,9750,9750,9750,0
20231122,162600,4467026960,9750,9750,9750,9750,0
20231122,162500,4467026960,9750,9750,9750,9750,0
20231122,162400,4467026960,9750,9750,9750,9750,0
20231122,162300,4467026960,9750,9750,9750,9750,0
20231122,162200,4467026960,9750,9750,9750,9750,0
20231122,162100,4467026960,9750,9750,9750,9750,0
20231122,162000,4467026960,9750,9750,9750,9750,0
20231122,161900,4467026960,9750,9750,9750,9750,0
20231122,161800,4467026960,9750,9750,9750,9750,0
20231122,161700,4467026960,9750,9750,9750,9750,0
20231122,161600,4467026960,9750,9750,9750,9750,0
20231122,161500,4467026960,9750,9750,9750,9750,5228
20231122,161400,4467026960,9750,9750,9750,9750,0
20231122,161300,4467026960,9750,9750,9750,9750,0
20231122,161200,4467026960,9750,9750,9750,9750,0
20231122,161100,4467026960,9750,9750,9750,9750,0
20231122,161000,4467026960,9750,9750,9750,9750,0
20231122,160900,4467026960,9750,9750,9750,9750,0
20231122,160800,4467026960,9750,9750,9750,9750,0
20231122,160700,4467026960,9750,9750,9750,9750,0
20231122,160600,4467026960,9750,9750,9750,9750,0
20231122,160500,4467026960,9750,9750,9750,9750,0
20231122,160400,4467026960,9750,9750,9750,9750,0
20231122,160300,4467026960,9750,9750,9750,9750,0
20231122,160200,4467026960,9750,9750,9750,9750,0
20231122,160100,4467026960,9750,9750,9750,9750,0
20231122,160000,4467026960,9750,9750,9750,9750,0
20231122,155900,4467026960,9750,9750,9750,9750,0
20231122,155800,4467026960,9750,9750,9750,9750,0
20231122,155700,4467026960,9750,9750,9750,9750,0
20231122,155600,4467026960,9750,9750,9750,9750,0
20231122,155500,4467026960,9750,9750,9750,9750,0
20231122,155400,4467026960,9750,9750,9750,9750,0
20231122,155300,4467026960,9750,9750,9750,9750,0
20231122,155200,4467026960,9750,9750,9750,9750,0
20231122,155100,4467026960,9750,9750,9750,9750,0
20231122,155000,4467026960,9750,9750,9750,9750,0
20231122,154900,4467026960,9750,9750,9750,9750,0
20231122,154800,4467026960,9750,9750,9750,9750,0
20231122,154700,4467026960,9750,9750,9750,9750,0
20231122,154600,4467026960,9750,9750,9750,9750,0
20231122,154500,4467026960,9750,9750,9750,9750,5228
20231122,154400,4467026960,9750,9750,9750,9750,0
20231122,154300,4467026960,9750,9750,9750,9750,0
20231122,154200,4467026960,9750,9750,9750,9750,0
20231122,154100,4467026960,9750,9750,9750,9750,0
20231122,154000,4467026960,9750,9750,9750,9750,0
20231122,153900,4467026960,9750,9750,9750,9750,0
20231122,153800,4467026960,9750,9750,9750,9750,0
20231122,153700,4467026960,9750,9750,9750,9750,0
20231122,153600,4467026960,9750,9750,9750,9750,0
20231122,153500,4467026960,9750,9750,9750,9750,0
20231122,153400,4467026960,9750,9750,9750,9750,0
20231122,153300,4467026960,9750,9750,9750,9750,0
20231122,153200,4467026960,9750,9750,9750,9750,0
20231122,153100,4467026960,9750,9750,9750,9750,0
20231122,153000,4467026960,9750,9750,9750,9750,5228
20231122,152900,4416053960,9700,9700,9700,9700,0
20231122,152800,4416053960,9700,9700,9700,9700,0
20231122,152700,4416053960,9700,9700,9700,9700,0
20231122,152600,4416053960,9700,9700,9700,9700,0
20231122,152500,4416053960,9700,9700,9700,9700,0
20231122,152400,4416053960,9700,9700,9700,9700,0
20231122,152300,4416053960,9700,9700,9700,9700,0
20231122,152200,4416053960,9700,9700,9700,9700,0
20231122,152100,4416053960,9700,9700,9700,9700,0
20231122,152000,4416053960,9700,9700,9700,9700,0
20231122,151900,4416053960,9700,9720,9720,9690,2785
20231122,151800,4389036560,9720,9720,9720,9710,166
20231122,151700,4387423390,9700,9710,9720,9700,2257
20231122,151600,4365510640,9710,9700,9710,9680,2065
20231122,151500,4345497830,9700,9730,9730,9700,2027
20231122,151400,4325795780,9730,9740,9740,9730,156
20231122,151300,4324276550,9740,9720,9740,9710,2517
20231122,151200,4299800130,9710,9710,9720,9700,651
20231122,151100,4293479940,9720,9720,9730,9720,599
20231122,151000,4287657640,9720,9720,9730,9720,324
20231122,150900,4284507920,9730,9730,9730,9720,2034
20231122,150800,4264736580,9730,9740,9740,9730,498
20231122,150700,4259890550,9740,9730,9740,9730,58
20231122,150600,4259325710,9740,9750,9750,9720,1402
20231122,150500,4245684340,9760,9750,9760,9750,5232
20231122,150400,4194671010,9750,9730,9750,9720,4213
20231122,150300,4153654940,9740,9730,9740,9730,536
20231122,150200,4148439450,9740,9770,9770,9730,6410
20231122,150100,4086009090,9770,9760,9770,9760,548
20231122,150000,4080660290,9760,9770,9770,9750,869
20231122,145900,4072180000,9770,9790,9790,9770,1046
20231122,145800,4061951250,9780,9790,9800,9780,452
20231122,145700,4057524250,9800,9800,9820,9800,3585
20231122,145600,4022387610,9800,9800,9810,9800,1211
20231122,145500,4010512110,9800,9820,9820,9800,1145
20231122,145400,3999285670,9810,9810,9820,9810,438
20231122,145300,3994988430,9810,9820,9820,9810,437
20231122,145200,3990699880,9820,9820,9830,9820,920
20231122,145100,3981663180,9830,9820,9830,9820,1095
20231122,145000,3970903990,9830,9840,9840,9830,4115
20231122,144900,3930451930,9840,9830,9840,9830,6398
20231122,144800,3867557400,9830,9840,9840,9830,3029
20231122,144700,3837780320,9830,9840,9840,9830,110
20231122,144600,3836698520,9830,9830,9830,9830,252
20231122,144500,3834221360,9830,9840,9840,9830,3509
20231122,144400,3799723700,9840,9830,9840,9830,215
20231122,144300,3797609070,9840,9840,9840,9830,28
20231122,144200,3797333620,9840,9840,9840,9840,648
20231122,144100,3790957300,9850,9850,9850,9850,0
20231122,144000,3790957300,9850,9840,9850,9840,2227
20231122,143900,3769042230,9840,9830,9840,9830,158
20231122,143800,3767489020,9830,9830,9840,9830,663
20231122,143700,3760967730,9830,9830,9830,9830,599
20231122,143600,3755079560,9830,9840,9840,9830,580
20231122,143500,3749374130,9830,9830,9830,9830,287
20231122,143400,3746552920,9830,9840,9840,9830,227
20231122,143300,3744320750,9840,9830,9840,9830,693
20231122,143200,3737504560,9830,9830,9830,9830,10
20231122,143100,3737406260,9830,9840,9840,9830,2584
20231122,143000,3711980010,9830,9840,9840,9830,499
20231122,142900,3707072500,9830,9840,9840,9830,127
20231122,142800,3705823090,9840,9830,9840,9830,1297
20231122,142700,3693062680,9840,9830,9840,9830,858
20231122,142600,3684628530,9830,9840,9840,9830,353
20231122,142500,3681155070,9840,9850,9850,9840,7152
20231122,142400,3610712100,9850,9850,9850,9850,428
20231122,142300,3606496300,9850,9850,9850,9850,11
20231122,142200,3606387950,9860,9860,9860,9850,403
20231122,142100,3602415370,9850,9850,9850,9850,347
20231122,142000,3598997420,9860,9860,9860,9860,1184
20231122,141900,3587323180,9860,9850,9860,9850,1688
20231122,141800,3570682440,9860,9860,9860,9850,566
20231122,141700,3565106710,9860,9850,9860,9850,1191
20231122,141600,3553364360,9860,9850,9860,9850,229
20231122,141500,3551107710,9870,9850,9870,9850,518
20231122,141400,3546002730,9850,9850,9860,9850,124
20231122,141300,3544781300,9850,9860,9860,9850,2103
20231122,141200,3524045740,9860,9870,9870,9860,455
20231122,141100,3519559390,9870,9860,9870,9860,1150
20231122,141000,3508209890,9860,9870,9870,9860,954
20231122,140900,3498796450,9860,9870,9870,9860,642
20231122,140800,3492460890,9870,9870,9880,9860,656
20231122,140700,3485986330,9870,9870,9870,9870,363
20231122,140600,3482403520,9860,9870,9880,9860,313
20231122,140500,3479314290,9880,9870,9880,9870,2924
20231122,140400,3450454090,9870,9830,9870,9830,3701
20231122,140300,3414014870,9830,9820,9830,9820,452
20231122,140200,3409572720,9830,9830,9830,9820,169
20231122,140100,3407912930,9830,9830,9830,9820,1125
20231122,140000,3396857550,9820,9830,9830,9820,1321
20231122,135900,3383872250,9840,9830,9840,9830,487
20231122,135800,3379081040,9830,9830,9830,9830,3129
20231122,135700,3348322970,9830,9840,9840,9820,1420
20231122,135600,3334361670,9840,9830,9840,9830,437
20231122,135500,3330064060,9830,9830,9830,9830,160
20231122,135400,3328491260,9830,9840,9840,9830,487
20231122,135300,3323700050,9830,9840,9840,9830,52
20231122,135200,3323188390,9840,9840,9850,9840,1177
20231122,135100,3311598550,9820,9820,9840,9820,2555
20231122,135000,3286500450,9820,9820,9830,9810,279
20231122,134900,3283761680,9830,9820,9830,9820,910
20231122,134800,3274823960,9810,9840,9840,9810,3392
20231122,134700,3241453280,9850,9850,9850,9850,401
20231122,134600,3237503430,9850,9840,9850,9840,198
20231122,134500,3235554090,9840,9830,9840,9830,3176
20231122,134400,3204312530,9820,9810,9820,9810,314
20231122,134300,3201231750,9810,9820,9820,9810,181
20231122,134200,3199455130,9830,9810,9830,9810,1346
20231122,134100,3186237250,9820,9820,9820,9820,153
20231122,134000,3184734790,9820,9820,9820,9820,718
20231122,133900,3177684030,9810,9820,9820,9810,226
20231122,133800,3175466420,9830,9830,9830,9830,11
20231122,133700,3175358290,9830,9820,9830,9820,2246
20231122,133600,3153282660,9820,9820,9820,9820,1355
20231122,133500,3139976560,9820,9820,9830,9820,922
20231122,133400,3130918510,9820,9820,9820,9820,231
20231122,133300,3128650090,9820,9820,9820,9820,263
20231122,133200,3126067430,9830,9820,9830,9820,598
20231122,133100,3120191070,9820,9840,9840,9820,963
20231122,133000,3110729880,9840,9820,9840,9820,909
20231122,132900,3101797360,9820,9820,9820,9820,95
20231122,132800,3100864460,9820,9820,9820,9820,1206
20231122,132700,3089021540,9830,9820,9830,9820,420
20231122,132600,3084893140,9820,9820,9820,9820,326
20231122,132500,3081691820,9840,9830,9840,9830,532
20231122,132400,3076462240,9830,9830,9830,9830,50
20231122,132300,3075970740,9830,9830,9830,9830,2430
20231122,132200,3052083840,9820,9830,9830,9820,700
20231122,132100,3045204600,9830,9840,9840,9830,4978
20231122,132000,2996250440,9840,9840,9850,9840,567
20231122,131900,2990667160,9840,9850,9850,9840,326
20231122,131800,2987458820,9850,9850,9850,9850,400
20231122,131700,2983518820,9840,9840,9840,9840,190
20231122,131600,2981649220,9840,9840,9840,9840,90
20231122,131500,2980763620,9850,9840,9850,9840,558
20231122,131400,2975268900,9850,9840,9850,9840,156
20231122,131300,2973733830,9850,9850,9850,9850,410
20231122,131200,2969695330,9840,9840,9840,9840,379
20231122,131100,2965965970,9850,9850,9850,9850,540
20231122,131000,2960646970,9850,9830,9850,9830,717
20231122,130900,2953588040,9840,9840,9840,9840,40
20231122,130800,2953194440,9850,9830,9850,9830,682
20231122,130700,2946485780,9830,9830,9830,9830,106
20231122,130600,2945443800,9840,9820,9840,9820,453
20231122,130500,2940988560,9820,9820,9820,9820,88
20231122,130400,2940124400,9820,9820,9830,9820,3735
20231122,130300,2903436200,9810,9810,9820,9810,658
20231122,130200,2896977220,9810,9810,9810,9810,1304
20231122,130100,2884184980,9820,9810,9820,9810,656
20231122,130000,2877745620,9810,9810,9810,9810,57
20231122,125900,2877186450,9810,9810,9810,9810,172
20231122,125800,2875499130,9810,9810,9820,9810,500
20231122,125700,2870590130,9810,9820,9820,9810,173
20231122,125600,2868892800,9820,9820,9820,9810,831
20231122,125500,2860736270,9810,9810,9810,9810,6
20231122,125400,2860677410,9810,9820,9820,9810,980
20231122,125300,2851059610,9810,9810,9810,9810,604
20231122,125200,2845134370,9810,9810,9820,9810,309
20231122,125100,2842102830,9810,9820,9820,9810,541
20231122,125000,2836791620,9810,9810,9820,9810,692
20231122,124900,2830003000,9810,9820,9820,9810,1081
20231122,124800,2819396040,9820,9810,9820,9810,351
20231122,124700,2815949230,9820,9820,9820,9820,661
20231122,124600,2809458210,9820,9820,9830,9820,596
20231122,124500,2803601490,9820,9820,9830,9820,301
20231122,124400,2800645170,9830,9810,9830,9810,408
20231122,124300,2796637740,9810,9820,9820,9810,331
20231122,124200,2793389430,9820,9830,9830,9820,1162
20231122,124100,2781978580,9830,9820,9830,9820,794
20231122,124000,2774177500,9820,9820,9820,9820,1284
20231122,123900,2761568620,9820,9830,9840,9820,6342
20231122,123800,2699223120,9830,9830,9830,9830,89
20231122,123700,2698348250,9830,9840,9840,9830,265
20231122,123600,2695743100,9830,9830,9840,9830,852
20231122,123500,2687363900,9830,9830,9830,9830,2
20231122,123400,2687344240,9840,9830,9840,9830,560
20231122,123300,2681835340,9830,9830,9840,9830,336
20231122,123200,2678531800,9830,9840,9840,9830,256
20231122,123100,2676014470,9840,9840,9840,9830,458
20231122,123000,2671507770,9850,9850,9850,9850,399
20231122,122900,2667577620,9850,9840,9850,9840,811
20231122,122800,2659593380,9840,9840,9840,9840,298
20231122,122700,2656661060,9840,9840,9850,9840,489
20231122,122600,2651845300,9850,9850,9850,9850,344
20231122,122500,2648456900,9850,9850,9850,9850,2618
20231122,122400,2622669600,9860,9850,9860,9850,377
20231122,122300,2618955950,9850,9850,9850,9850,254
20231122,122200,2616454050,9850,9840,9860,9840,2105
20231122,122100,2595735360,9840,9840,9840,9840,184
20231122,122000,2593924800,9840,9850,9850,9840,501
20231122,121900,2588990960,9840,9840,9840,9840,171
20231122,121800,2587308320,9840,9840,9850,9840,239
20231122,121700,2584956040,9850,9850,9850,9840,428
20231122,121600,2580740280,9840,9840,9840,9840,254
20231122,121500,2578240920,9850,9840,9850,9840,721
20231122,121400,2571142080,9840,9850,9850,9840,308
20231122,121300,2568110000,9850,9850,9850,9850,0
20231122,121200,2568110000,9850,9840,9850,9840,667
20231122,121100,2561544440,9850,9850,9850,9850,0
20231122,121000,2561544440,9850,9830,9850,9830,644
20231122,120900,2555206440,9840,9840,9850,9830,565
20231122,120800,2549645400,9850,9850,9860,9850,441
20231122,120700,2545301530,9840,9840,9840,9840,227
20231122,120600,2543067850,9840,9840,9840,9840,0
20231122,120500,2543067850,9840,9830,9840,9830,535
20231122,120400,2537804280,9830,9830,9840,9830,486
20231122,120300,2533024970,9830,9830,9830,9830,571
20231122,120200,2527412040,9820,9830,9830,9820,414
20231122,120100,2523345370,9820,9820,9820,9820,322
20231122,120000,2520183330,9820,9810,9820,9810,745
20231122,115900,2512868590,9810,9810,9810,9810,361
20231122,115800,2509327180,9820,9810,9820,9810,495
20231122,115700,2504467230,9810,9820,9820,9810,300
20231122,115600,2501523380,9820,9830,9830,9820,441
20231122,115500,2497190060,9830,9830,9840,9830,578
20231122,115400,2491504260,9840,9840,9840,9840,1
20231122,115300,2491494420,9830,9820,9830,9820,484
20231122,115200,2486737220,9830,9840,9840,9830,642
20231122,115100,2480425590,9840,9820,9840,9820,496
20231122,115000,2475549980,9820,9820,9820,9820,214
20231122,114900,2473448500,9830,9840,9850,9820,314
20231122,114800,2470361700,9840,9830,9840,9830,466
20231122,114700,2465777380,9840,9850,9850,9840,305
20231122,114600,2462774280,9850,9850,9850,9850,368
20231122,114500,2459149480,9850,9850,9850,9850,815
20231122,114400,2451121730,9850,9850,9860,9850,276
20231122,114300,2448403120,9850,9870,9870,9850,649
20231122,114200,2441998720,9870,9860,9870,9860,1723
20231122,114100,2424995160,9860,9860,9860,9850,1255
20231122,114000,2412621390,9870,9860,9870,9860,91
20231122,113900,2411724120,9860,9860,9870,9860,478
20231122,113800,2407011020,9860,9860,9870,9850,3447
20231122,113700,2373024530,9860,9860,9860,9840,1276
20231122,113600,2360447660,9850,9830,9860,9830,504
20231122,113500,2355490500,9820,9840,9840,9820,97
20231122,113400,2354537820,9840,9820,9840,9820,900
20231122,113300,2345686490,9820,9830,9830,9820,246
20231122,113200,2343270470,9830,9830,9840,9830,158
20231122,113100,2341716300,9830,9810,9830,9810,677
20231122,113000,2335067970,9820,9820,9820,9820,50
20231122,112900,2334576970,9810,9800,9830,9800,736
20231122,112800,2327355470,9800,9800,9800,9800,0
20231122,112700,2327355470,9800,9810,9820,9800,1012
20231122,112600,2317430770,9810,9810,9810,9810,117
20231122,112500,2316283000,9810,9810,9820,9810,245
20231122,112400,2313879540,9810,9810,9820,9810,1090
20231122,112300,2303182440,9810,9810,9810,9810,1
20231122,112200,2303172630,9810,9810,9820,9810,450
20231122,112100,2298754130,9810,9810,9810,9810,283
20231122,112000,2295977900,9810,9820,9820,9810,1120
20231122,111900,2284989880,9820,9820,9830,9820,942
20231122,111800,2275737230,9820,9820,9820,9820,94
20231122,111700,2274814150,9830,9810,9830,9810,406
20231122,111600,2270824990,9810,9800,9810,9800,430
20231122,111500,2266608400,9810,9820,9830,9810,1917
20231122,111400,2247767630,9820,9800,9820,9800,614
20231122,111300,2241743510,9800,9800,9810,9800,3379
20231122,111200,2208626660,9790,9790,9800,9790,460
20231122,111100,2204121280,9790,9790,9790,9780,483
20231122,111000,2199392960,9790,9790,9800,9790,497
20231122,110900,2194525980,9780,9780,9780,9780,265
20231122,110800,2191934280,9780,9810,9810,9780,9245
20231122,110700,2101466680,9810,9800,9810,9800,571
20231122,110600,2095866880,9800,9800,9810,9800,1398
20231122,110500,2082166080,9800,9810,9810,9800,2100
20231122,110400,2061582080,9810,9810,9810,9800,182
20231122,110300,2059798000,9810,9810,9810,9810,1903
20231122,110200,2041129570,9820,9820,9820,9810,784
20231122,110100,2033434310,9820,9840,9840,9820,87
20231122,110000,2032578650,9830,9800,9840,9800,893
20231122,105900,2023814700,9800,9800,9810,9800,57
20231122,105800,2023256090,9800,9810,9820,9800,565
20231122,105700,2017712840,9800,9810,9810,9800,203
20231122,105600,2015723040,9810,9810,9820,9810,1154
20231122,105500,2004402010,9820,9810,9820,9810,1066
20231122,105400,1993940550,9810,9810,9810,9810,928
20231122,105300,1984836870,9800,9810,9810,9800,484
20231122,105200,1980089670,9800,9800,9800,9800,134
20231122,105100,1978776470,9800,9800,9810,9800,1360
20231122,105000,1965447390,9800,9790,9800,9790,578
20231122,104900,1959785990,9790,9820,9820,9790,685
20231122,104800,1953073130,9820,9800,9840,9800,1149
20231122,104700,1941790740,9800,9810,9810,9800,22
20231122,104600,1941574940,9800,9790,9800,9790,877
20231122,104500,1932980390,9790,9780,9790,9780,791
20231122,104400,1925239190,9780,9780,9780,9780,259
20231122,104300,1922706170,9780,9790,9800,9780,1815
20231122,104200,1904934980,9790,9800,9800,9790,59
20231122,104100,1904356880,9800,9820,9820,9800,321
20231122,104000,1901208600,9810,9780,9810,9780,1298
20231122,103900,1888499670,9770,9780,9780,9770,465
20231122,103800,1883954250,9790,9780,9790,9780,71
20231122,103700,1883259820,9780,9790,9790,9780,285
20231122,103600,1880471920,9780,9780,9790,9770,466
20231122,103500,1875914630,9800,9800,9800,9800,100
20231122,103400,1874934630,9790,9780,9800,9780,400
20231122,103300,1871018890,9780,9790,9790,9770,1169
20231122,103200,1859580630,9790,9790,9790,9790,8
20231122,103100,1859502310,9790,9840,9840,9790,2337
20231122,103000,1836565720,9840,9870,9880,9840,721
20231122,102900,1829455100,9880,9890,9890,9870,941
20231122,102800,1820157020,9890,9880,9890,9880,3525
20231122,102700,1785304100,9880,9860,9880,9860,4181
20231122,102600,1744014070,9840,9810,9860,9810,1606
20231122,102500,1728212650,9810,9810,9810,9810,109
20231122,102400,1727143360,9810,9820,9820,9810,380
20231122,102300,1723414330,9810,9800,9810,9800,778
20231122,102200,1715784080,9810,9830,9830,9810,887
20231122,102100,1707078960,9820,9800,9850,9800,6404
20231122,102000,1644158130,9800,9810,9810,9800,3771
20231122,101900,1607166150,9820,9830,9830,9820,4188
20231122,101800,1566039590,9830,9840,9840,9830,1506
20231122,101700,1551232910,9840,9840,9840,9830,580
20231122,101600,1545526900,9840,9850,9860,9840,3167
20231122,101500,1514335180,9860,9880,9880,9860,772
20231122,101400,1506717100,9880,9850,9880,9850,3932
20231122,101300,1467895430,9850,9850,9850,9840,1465
20231122,101200,1453466290,9860,9850,9870,9850,3894
20231122,101100,1415058260,9850,9820,9850,9820,1778
20231122,101000,1397556450,9830,9850,9850,9830,855
20231122,100900,1389149270,9850,9860,9870,9850,373
20231122,100800,1385474320,9860,9850,9860,9850,1385
20231122,100700,1371822210,9850,9850,9870,9840,4251
20231122,100600,1329924380,9840,9810,9840,9810,2204
20231122,100500,1308251810,9810,9810,9810,9810,221
20231122,100400,1306083800,9820,9820,9820,9820,194
20231122,100300,1304178720,9830,9820,9840,9820,984
20231122,100200,1294508220,9810,9810,9810,9810,952
20231122,100100,1285169100,9800,9800,9800,9800,554
20231122,100000,1279739900,9800,9800,9800,9800,299
20231122,095900,1276809700,9800,9810,9810,9800,502
20231122,095800,1271889620,9800,9800,9810,9800,360
20231122,095700,1268360080,9800,9800,9800,9800,348
20231122,095600,1264949680,9800,9820,9820,9800,5268
20231122,095500,1213259620,9820,9810,9820,9810,98
20231122,095400,1212298080,9830,9820,9840,9810,1509
20231122,095300,1197468670,9810,9780,9810,9770,3798
20231122,095200,1160332370,9780,9770,9780,9770,1396
20231122,095100,1146680480,9770,9770,9770,9770,525
20231122,095000,1141551230,9760,9760,9770,9760,368
20231122,094900,1137958460,9780,9800,9800,9780,8120
20231122,094800,1058486480,9800,9790,9800,9790,189
20231122,094700,1056635210,9790,9810,9810,9790,3032
20231122,094600,1026906490,9810,9820,9840,9810,1147
20231122,094500,1015635410,9820,9840,9840,9820,1690
20231122,094400,999036800,9840,9830,9840,9810,2587
20231122,094300,973613430,9830,9830,9850,9820,3566
20231122,094200,938556330,9840,9820,9840,9820,260
20231122,094100,936000760,9830,9830,9840,9830,975
20231122,094000,926416390,9830,9850,9850,9830,489
20231122,093900,921605340,9850,9790,9860,9790,4843
20231122,093800,873972810,9780,9770,9780,9770,699
20231122,093700,867138830,9780,9750,9780,9750,283
20231122,093600,864377220,9750,9750,9750,9740,1130
20231122,093500,853361890,9750,9750,9760,9740,626
20231122,093400,847258040,9750,9750,9770,9740,3001
20231122,093300,817991710,9750,9750,9750,9740,547
20231122,093200,812658880,9750,9750,9770,9750,1266
20231122,093100,800311130,9750,9720,9750,9720,6612
20231122,093000,735968450,9720,9700,9720,9700,3000
20231122,092900,706838480,9700,9690,9710,9670,790
20231122,092800,699184040,9690,9700,9710,9670,21377
20231122,092700,492413460,9700,9700,9700,9700,16
20231122,092600,492258260,9700,9700,9710,9700,554
20231122,092500,486884430,9710,9690,9710,9690,1194
20231122,092400,475304060,9700,9720,9720,9700,1103
20231122,092300,464593790,9710,9710,9710,9710,346
20231122,092200,461234130,9700,9700,9740,9700,3166
20231122,092100,430408630,9690,9670,9690,9670,1424
20231122,092000,416622760,9670,9730,9730,9670,2971
20231122,091900,387794900,9720,9690,9720,9690,259
20231122,091800,385280580,9690,9660,9690,9660,694
20231122,091700,378567360,9660,9660,9670,9660,547
20231122,091600,373283190,9660,9670,9680,9660,702
20231122,091500,366494620,9670,9680,9680,9670,321
20231122,091400,363390470,9680,9680,9680,9670,460
20231122,091300,358941800,9680,9670,9680,9670,280
20231122,091200,356234150,9670,9660,9680,9660,740
20231122,091100,349075550,9680,9670,9680,9660,1500
20231122,091000,334564880,9670,9660,9680,9660,899
20231122,090900,325871340,9660,9670,9670,9650,1779
20231122,090800,308686070,9670,9680,9690,9670,1049
20231122,090700,298535970,9690,9710,9710,9680,1768
20231122,090600,281400710,9710,9750,9750,9710,370
20231122,090500,277803830,9750,9730,9760,9710,4163
20231122,090400,237215380,9690,9660,9720,9660,4474
20231122,090300,193860670,9660,9660,9700,9660,838
20231122,090200,185749460,9660,9710,9710,9660,7518
20231122,090100,113051280,9710,9690,9710,9650,873
20231122,090000,104619160,9650,9730,9770,9650,10566