KissMeData/446540/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,210700,23920295775,5210,5210,5210,5210,27998
20231122,210600,23920295775,5210,5210,5210,5210,0
20231122,210500,23920295775,5210,5210,5210,5210,0
20231122,210400,23920295775,5210,5210,5210,5210,0
20231122,210300,23920295775,5210,5210,5210,5210,0
20231122,210200,23920295775,5210,5210,5210,5210,0
20231122,210100,23920295775,5210,5210,5210,5210,0
20231122,210000,23920295775,5210,5210,5210,5210,0
20231122,205900,23920295775,5210,5210,5210,5210,0
20231122,205800,23920295775,5210,5210,5210,5210,0
20231122,205700,23920295775,5210,5210,5210,5210,0
20231122,205600,23920295775,5210,5210,5210,5210,0
20231122,205500,23920295775,5210,5210,5210,5210,0
20231122,205400,23920295775,5210,5210,5210,5210,0
20231122,205300,23920295775,5210,5210,5210,5210,0
20231122,205200,23920295775,5210,5210,5210,5210,0
20231122,205100,23920295775,5210,5210,5210,5210,0
20231122,205000,23920295775,5210,5210,5210,5210,0
20231122,204900,23920295775,5210,5210,5210,5210,0
20231122,204800,23920295775,5210,5210,5210,5210,0
20231122,204700,23920295775,5210,5210,5210,5210,0
20231122,204600,23920295775,5210,5210,5210,5210,0
20231122,204500,23920295775,5210,5210,5210,5210,0
20231122,204400,23920295775,5210,5210,5210,5210,0
20231122,204300,23920295775,5210,5210,5210,5210,0
20231122,204200,23920295775,5210,5210,5210,5210,0
20231122,204100,23920295775,5210,5210,5210,5210,0
20231122,204000,23920295775,5210,5210,5210,5210,0
20231122,203900,23920295775,5210,5210,5210,5210,0
20231122,203800,23920295775,5210,5210,5210,5210,0
20231122,203700,23920295775,5210,5210,5210,5210,27998
20231122,203600,23920295775,5210,5210,5210,5210,0
20231122,203500,23920295775,5210,5210,5210,5210,0
20231122,203400,23920295775,5210,5210,5210,5210,0
20231122,203300,23920295775,5210,5210,5210,5210,0
20231122,203200,23920295775,5210,5210,5210,5210,0
20231122,203100,23920295775,5210,5210,5210,5210,0
20231122,203000,23920295775,5210,5210,5210,5210,0
20231122,202900,23920295775,5210,5210,5210,5210,0
20231122,202800,23920295775,5210,5210,5210,5210,0
20231122,202700,23920295775,5210,5210,5210,5210,0
20231122,202600,23920295775,5210,5210,5210,5210,0
20231122,202500,23920295775,5210,5210,5210,5210,0
20231122,202400,23920295775,5210,5210,5210,5210,0
20231122,202300,23920295775,5210,5210,5210,5210,0
20231122,202200,23920295775,5210,5210,5210,5210,0
20231122,202100,23920295775,5210,5210,5210,5210,0
20231122,202000,23920295775,5210,5210,5210,5210,0
20231122,201900,23920295775,5210,5210,5210,5210,0
20231122,201800,23920295775,5210,5210,5210,5210,0
20231122,201700,23920295775,5210,5210,5210,5210,0
20231122,201600,23920295775,5210,5210,5210,5210,0
20231122,201500,23920295775,5210,5210,5210,5210,0
20231122,201400,23920295775,5210,5210,5210,5210,0
20231122,201300,23920295775,5210,5210,5210,5210,0
20231122,201200,23920295775,5210,5210,5210,5210,0
20231122,201100,23920295775,5210,5210,5210,5210,0
20231122,201000,23920295775,5210,5210,5210,5210,0
20231122,200900,23920295775,5210,5210,5210,5210,0
20231122,200800,23920295775,5210,5210,5210,5210,0
20231122,200700,23920295775,5210,5210,5210,5210,27998
20231122,200600,23920295775,5210,5210,5210,5210,0
20231122,200500,23920295775,5210,5210,5210,5210,0
20231122,200400,23920295775,5210,5210,5210,5210,0
20231122,200300,23920295775,5210,5210,5210,5210,0
20231122,200200,23920295775,5210,5210,5210,5210,0
20231122,200100,23920295775,5210,5210,5210,5210,0
20231122,200000,23920295775,5210,5210,5210,5210,0
20231122,195900,23920295775,5210,5210,5210,5210,0
20231122,195800,23920295775,5210,5210,5210,5210,0
20231122,195700,23920295775,5210,5210,5210,5210,0
20231122,195600,23920295775,5210,5210,5210,5210,0
20231122,195500,23920295775,5210,5210,5210,5210,0
20231122,195400,23920295775,5210,5210,5210,5210,0
20231122,195300,23920295775,5210,5210,5210,5210,0
20231122,195200,23920295775,5210,5210,5210,5210,0
20231122,195100,23920295775,5210,5210,5210,5210,0
20231122,195000,23920295775,5210,5210,5210,5210,0
20231122,194900,23920295775,5210,5210,5210,5210,0
20231122,194800,23920295775,5210,5210,5210,5210,0
20231122,194700,23920295775,5210,5210,5210,5210,0
20231122,194600,23920295775,5210,5210,5210,5210,0
20231122,194500,23920295775,5210,5210,5210,5210,0
20231122,194400,23920295775,5210,5210,5210,5210,0
20231122,194300,23920295775,5210,5210,5210,5210,0
20231122,194200,23920295775,5210,5210,5210,5210,0
20231122,194100,23920295775,5210,5210,5210,5210,0
20231122,194000,23920295775,5210,5210,5210,5210,0
20231122,193900,23920295775,5210,5210,5210,5210,0
20231122,193800,23920295775,5210,5210,5210,5210,0
20231122,193700,23920295775,5210,5210,5210,5210,27998
20231122,193600,23920295775,5210,5210,5210,5210,0
20231122,193500,23920295775,5210,5210,5210,5210,0
20231122,193400,23920295775,5210,5210,5210,5210,0
20231122,193300,23920295775,5210,5210,5210,5210,0
20231122,193200,23920295775,5210,5210,5210,5210,0
20231122,193100,23920295775,5210,5210,5210,5210,0
20231122,193000,23920295775,5210,5210,5210,5210,0
20231122,192900,23920295775,5210,5210,5210,5210,0
20231122,192800,23920295775,5210,5210,5210,5210,0
20231122,192700,23920295775,5210,5210,5210,5210,0
20231122,192600,23920295775,5210,5210,5210,5210,0
20231122,192500,23920295775,5210,5210,5210,5210,0
20231122,192400,23920295775,5210,5210,5210,5210,0
20231122,192300,23920295775,5210,5210,5210,5210,0
20231122,192200,23920295775,5210,5210,5210,5210,0
20231122,192100,23920295775,5210,5210,5210,5210,0
20231122,192000,23920295775,5210,5210,5210,5210,0
20231122,191900,23920295775,5210,5210,5210,5210,0
20231122,191800,23920295775,5210,5210,5210,5210,0
20231122,191700,23920295775,5210,5210,5210,5210,0
20231122,191600,23920295775,5210,5210,5210,5210,0
20231122,191500,23920295775,5210,5210,5210,5210,0
20231122,191400,23920295775,5210,5210,5210,5210,0
20231122,191300,23920295775,5210,5210,5210,5210,0
20231122,191200,23920295775,5210,5210,5210,5210,0
20231122,191100,23920295775,5210,5210,5210,5210,0
20231122,191000,23920295775,5210,5210,5210,5210,0
20231122,190900,23920295775,5210,5210,5210,5210,0
20231122,190800,23920295775,5210,5210,5210,5210,0
20231122,190700,23920295775,5210,5210,5210,5210,27998
20231122,190600,23920295775,5210,5210,5210,5210,0
20231122,190500,23920295775,5210,5210,5210,5210,0
20231122,190400,23920295775,5210,5210,5210,5210,0
20231122,190300,23920295775,5210,5210,5210,5210,0
20231122,190200,23920295775,5210,5210,5210,5210,0
20231122,190100,23920295775,5210,5210,5210,5210,0
20231122,190000,23920295775,5210,5210,5210,5210,0
20231122,185900,23920295775,5210,5210,5210,5210,0
20231122,185800,23920295775,5210,5210,5210,5210,0
20231122,185700,23920295775,5210,5210,5210,5210,0
20231122,185600,23920295775,5210,5210,5210,5210,0
20231122,185500,23920295775,5210,5210,5210,5210,0
20231122,185400,23920295775,5210,5210,5210,5210,0
20231122,185300,23920295775,5210,5210,5210,5210,0
20231122,185200,23920295775,5210,5210,5210,5210,0
20231122,185100,23920295775,5210,5210,5210,5210,0
20231122,185000,23920295775,5210,5210,5210,5210,0
20231122,184900,23920295775,5210,5210,5210,5210,0
20231122,184800,23920295775,5210,5210,5210,5210,0
20231122,184700,23920295775,5210,5210,5210,5210,0
20231122,184600,23920295775,5210,5210,5210,5210,0
20231122,184500,23920295775,5210,5210,5210,5210,0
20231122,184400,23920295775,5210,5210,5210,5210,0
20231122,184300,23920295775,5210,5210,5210,5210,0
20231122,184200,23920295775,5210,5210,5210,5210,0
20231122,184100,23920295775,5210,5210,5210,5210,0
20231122,184000,23920295775,5210,5210,5210,5210,0
20231122,183900,23920295775,5210,5210,5210,5210,0
20231122,183800,23920295775,5210,5210,5210,5210,0
20231122,183700,23920295775,5210,5210,5210,5210,27998
20231122,183600,23920295775,5210,5210,5210,5210,0
20231122,183500,23920295775,5210,5210,5210,5210,0
20231122,183400,23920295775,5210,5210,5210,5210,0
20231122,183300,23920295775,5210,5210,5210,5210,0
20231122,183200,23920295775,5210,5210,5210,5210,0
20231122,183100,23920295775,5210,5210,5210,5210,0
20231122,183000,23920295775,5210,5210,5210,5210,0
20231122,182900,23920295775,5210,5210,5210,5210,0
20231122,182800,23920295775,5210,5210,5210,5210,0
20231122,182700,23920295775,5210,5210,5210,5210,0
20231122,182600,23920295775,5210,5210,5210,5210,0
20231122,182500,23920295775,5210,5210,5210,5210,0
20231122,182400,23920295775,5210,5210,5210,5210,0
20231122,182300,23920295775,5210,5210,5210,5210,0
20231122,182200,23920295775,5210,5210,5210,5210,0
20231122,182100,23920295775,5210,5210,5210,5210,0
20231122,182000,23920295775,5210,5210,5210,5210,0
20231122,181900,23920295775,5210,5210,5210,5210,0
20231122,181800,23920295775,5210,5210,5210,5210,0
20231122,181700,23920295775,5210,5210,5210,5210,0
20231122,181600,23920295775,5210,5210,5210,5210,0
20231122,181500,23920295775,5210,5210,5210,5210,0
20231122,181400,23920295775,5210,5210,5210,5210,0
20231122,181300,23920295775,5210,5210,5210,5210,0
20231122,181200,23920295775,5210,5210,5210,5210,0
20231122,181100,23920295775,5210,5210,5210,5210,0
20231122,181000,23920295775,5210,5210,5210,5210,0
20231122,180900,23920295775,5210,5210,5210,5210,0
20231122,180800,23920295775,5210,5210,5210,5210,0
20231122,180700,23920295775,5210,5210,5210,5210,27998
20231122,180600,23920295775,5210,5210,5210,5210,0
20231122,180500,23920295775,5210,5210,5210,5210,0
20231122,180400,23920295775,5210,5210,5210,5210,0
20231122,180300,23920295775,5210,5210,5210,5210,0
20231122,180200,23920295775,5210,5210,5210,5210,0
20231122,180100,23920295775,5210,5210,5210,5210,0
20231122,180000,23920295775,5210,5210,5210,5210,0
20231122,175900,23920295775,5210,5210,5210,5210,0
20231122,175800,23920295775,5210,5210,5210,5210,0
20231122,175700,23920295775,5210,5210,5210,5210,0
20231122,175600,23920295775,5210,5210,5210,5210,0
20231122,175500,23920295775,5210,5210,5210,5210,0
20231122,175400,23920295775,5210,5210,5210,5210,0
20231122,175300,23920295775,5210,5210,5210,5210,0
20231122,175200,23920295775,5210,5210,5210,5210,0
20231122,175100,23920295775,5210,5210,5210,5210,0
20231122,175000,23920295775,5210,5210,5210,5210,0
20231122,174900,23920295775,5210,5210,5210,5210,0
20231122,174800,23920295775,5210,5210,5210,5210,0
20231122,174700,23920295775,5210,5210,5210,5210,0
20231122,174600,23920295775,5210,5210,5210,5210,0
20231122,174500,23920295775,5210,5210,5210,5210,0
20231122,174400,23920295775,5210,5210,5210,5210,0
20231122,174300,23920295775,5210,5210,5210,5210,0
20231122,174200,23920295775,5210,5210,5210,5210,0
20231122,174100,23920295775,5210,5210,5210,5210,0
20231122,174000,23920295775,5210,5210,5210,5210,0
20231122,173900,23920295775,5210,5210,5210,5210,0
20231122,173800,23920295775,5210,5210,5210,5210,0
20231122,173700,23920295775,5210,5210,5210,5210,27998
20231122,173600,23920295775,5210,5210,5210,5210,0
20231122,173500,23920295775,5210,5210,5210,5210,0
20231122,173400,23920295775,5210,5210,5210,5210,0
20231122,173300,23920295775,5210,5210,5210,5210,0
20231122,173200,23920295775,5210,5210,5210,5210,0
20231122,173100,23920295775,5210,5210,5210,5210,0
20231122,173000,23920295775,5210,5210,5210,5210,0
20231122,172900,23920295775,5210,5210,5210,5210,0
20231122,172800,23920295775,5210,5210,5210,5210,0
20231122,172700,23920295775,5210,5210,5210,5210,0
20231122,172600,23920295775,5210,5210,5210,5210,0
20231122,172500,23920295775,5210,5210,5210,5210,0
20231122,172400,23920295775,5210,5210,5210,5210,0
20231122,172300,23920295775,5210,5210,5210,5210,0
20231122,172200,23920295775,5210,5210,5210,5210,0
20231122,172100,23920295775,5210,5210,5210,5210,0
20231122,172000,23920295775,5210,5210,5210,5210,0
20231122,171900,23920295775,5210,5210,5210,5210,0
20231122,171800,23920295775,5210,5210,5210,5210,0
20231122,171700,23920295775,5210,5210,5210,5210,0
20231122,171600,23920295775,5210,5210,5210,5210,0
20231122,171500,23920295775,5210,5210,5210,5210,0
20231122,171400,23920295775,5210,5210,5210,5210,0
20231122,171300,23920295775,5210,5210,5210,5210,0
20231122,171200,23920295775,5210,5210,5210,5210,0
20231122,171100,23920295775,5210,5210,5210,5210,0
20231122,171000,23920295775,5210,5210,5210,5210,0
20231122,170900,23920295775,5210,5210,5210,5210,0
20231122,170800,23920295775,5210,5210,5210,5210,0
20231122,170700,23920295775,5210,5210,5210,5210,27998
20231122,170600,23920295775,5210,5210,5210,5210,0
20231122,170500,23920295775,5210,5210,5210,5210,0
20231122,170400,23920295775,5210,5210,5210,5210,0
20231122,170300,23920295775,5210,5210,5210,5210,0
20231122,170200,23920295775,5210,5210,5210,5210,0
20231122,170100,23920295775,5210,5210,5210,5210,0
20231122,170000,23920295775,5210,5210,5210,5210,0
20231122,165900,23920295775,5210,5210,5210,5210,0
20231122,165800,23920295775,5210,5210,5210,5210,0
20231122,165700,23920295775,5210,5210,5210,5210,0
20231122,165600,23920295775,5210,5210,5210,5210,0
20231122,165500,23920295775,5210,5210,5210,5210,0
20231122,165400,23920295775,5210,5210,5210,5210,0
20231122,165300,23920295775,5210,5210,5210,5210,0
20231122,165200,23920295775,5210,5210,5210,5210,0
20231122,165100,23920295775,5210,5210,5210,5210,0
20231122,165000,23920295775,5210,5210,5210,5210,0
20231122,164900,23920295775,5210,5210,5210,5210,0
20231122,164800,23920295775,5210,5210,5210,5210,0
20231122,164700,23920295775,5210,5210,5210,5210,0
20231122,164600,23920295775,5210,5210,5210,5210,0
20231122,164500,23920295775,5210,5210,5210,5210,0
20231122,164400,23920295775,5210,5210,5210,5210,0
20231122,164300,23920295775,5210,5210,5210,5210,0
20231122,164200,23920295775,5210,5210,5210,5210,0
20231122,164100,23920295775,5210,5210,5210,5210,0
20231122,164000,23920295775,5210,5210,5210,5210,0
20231122,163900,23920295775,5210,5210,5210,5210,0
20231122,163800,23920295775,5210,5210,5210,5210,0
20231122,163700,23920295775,5210,5210,5210,5210,27998
20231122,163600,23920295775,5210,5210,5210,5210,0
20231122,163500,23920295775,5210,5210,5210,5210,0
20231122,163400,23920295775,5210,5210,5210,5210,0
20231122,163300,23920295775,5210,5210,5210,5210,0
20231122,163200,23920295775,5210,5210,5210,5210,0
20231122,163100,23920295775,5210,5210,5210,5210,0
20231122,163000,23920295775,5210,5210,5210,5210,0
20231122,162900,23920295775,5210,5210,5210,5210,0
20231122,162800,23920295775,5210,5210,5210,5210,0
20231122,162700,23920295775,5210,5210,5210,5210,0
20231122,162600,23920295775,5210,5210,5210,5210,0
20231122,162500,23920295775,5210,5210,5210,5210,0
20231122,162400,23920295775,5210,5210,5210,5210,0
20231122,162300,23920295775,5210,5210,5210,5210,0
20231122,162200,23920295775,5210,5210,5210,5210,0
20231122,162100,23920295775,5210,5210,5210,5210,0
20231122,162000,23920295775,5210,5210,5210,5210,0
20231122,161900,23920295775,5210,5210,5210,5210,0
20231122,161800,23920295775,5210,5210,5210,5210,0
20231122,161700,23920295775,5210,5210,5210,5210,0
20231122,161600,23920295775,5210,5210,5210,5210,0
20231122,161500,23920295775,5210,5210,5210,5210,0
20231122,161400,23920295775,5210,5210,5210,5210,0
20231122,161300,23920295775,5210,5210,5210,5210,0
20231122,161200,23920295775,5210,5210,5210,5210,0
20231122,161100,23920295775,5210,5210,5210,5210,0
20231122,161000,23920295775,5210,5210,5210,5210,0
20231122,160900,23920295775,5210,5210,5210,5210,0
20231122,160800,23920295775,5210,5210,5210,5210,0
20231122,160700,23920295775,5210,5210,5210,5210,27998
20231122,160600,23920295775,5210,5210,5210,5210,0
20231122,160500,23920295775,5210,5210,5210,5210,0
20231122,160400,23920295775,5210,5210,5210,5210,0
20231122,160300,23920295775,5210,5210,5210,5210,0
20231122,160200,23920295775,5210,5210,5210,5210,0
20231122,160100,23920295775,5210,5210,5210,5210,0
20231122,160000,23920295775,5210,5210,5210,5210,0
20231122,155900,23920295775,5210,5210,5210,5210,0
20231122,155800,23920295775,5210,5210,5210,5210,0
20231122,155700,23920295775,5210,5210,5210,5210,0
20231122,155600,23920295775,5210,5210,5210,5210,0
20231122,155500,23920295775,5210,5210,5210,5210,0
20231122,155400,23920295775,5210,5210,5210,5210,0
20231122,155300,23920295775,5210,5210,5210,5210,0
20231122,155200,23920295775,5210,5210,5210,5210,0
20231122,155100,23920295775,5210,5210,5210,5210,0
20231122,155000,23920295775,5210,5210,5210,5210,0
20231122,154900,23920295775,5210,5210,5210,5210,0
20231122,154800,23920295775,5210,5210,5210,5210,0
20231122,154700,23920295775,5210,5210,5210,5210,0
20231122,154600,23920295775,5210,5210,5210,5210,0
20231122,154500,23920295775,5210,5210,5210,5210,0
20231122,154400,23920295775,5210,5210,5210,5210,0
20231122,154300,23920295775,5210,5210,5210,5210,0
20231122,154200,23920295775,5210,5210,5210,5210,0
20231122,154100,23920295775,5210,5210,5210,5210,0
20231122,154000,23920295775,5210,5210,5210,5210,0
20231122,153900,23920295775,5210,5210,5210,5210,0
20231122,153800,23920295775,5210,5210,5210,5210,0
20231122,153700,23920295775,5210,5210,5210,5210,27998
20231122,153600,23920295775,5210,5210,5210,5210,0
20231122,153500,23920295775,5210,5210,5210,5210,0
20231122,153400,23920295775,5210,5210,5210,5210,0
20231122,153300,23920295775,5210,5210,5210,5210,0
20231122,153200,23920295775,5210,5210,5210,5210,0
20231122,153100,23920295775,5210,5210,5210,5210,0
20231122,153000,23920295775,5210,5210,5210,5210,27998
20231122,152900,23774426195,5240,5240,5240,5240,0
20231122,152800,23774426195,5240,5240,5240,5240,0
20231122,152700,23774426195,5240,5240,5240,5240,0
20231122,152600,23774426195,5240,5240,5240,5240,0
20231122,152500,23774426195,5240,5240,5240,5240,0
20231122,152400,23774426195,5240,5240,5240,5240,0
20231122,152300,23774426195,5240,5240,5240,5240,0
20231122,152200,23774426195,5240,5240,5240,5240,0
20231122,152100,23774426195,5240,5240,5240,5240,0
20231122,152000,23774426195,5240,5240,5240,5240,0
20231122,151900,23774426195,5240,5240,5250,5210,18735
20231122,151800,23676376865,5240,5230,5250,5230,13352
20231122,151700,23606421025,5230,5190,5250,5190,17741
20231122,151600,23513939155,5180,5210,5210,5170,8502
20231122,151500,23469793865,5200,5200,5210,5190,12966
20231122,151400,23402361085,5200,5190,5210,5180,12565
20231122,151300,23337062555,5190,5170,5190,5160,13011
20231122,151200,23269661435,5170,5150,5170,5150,2660
20231122,151100,23255939585,5140,5150,5150,5140,4329
20231122,151000,23233684795,5170,5150,5170,5150,7234
20231122,150900,23196341595,5160,5150,5170,5150,10594
20231122,150800,23141717225,5150,5150,5160,5140,4762
20231122,150700,23117179145,5150,5150,5150,5130,6496
20231122,150600,23083768065,5150,5140,5150,5140,1905
20231122,150500,23073976355,5140,5130,5150,5130,3010
20231122,150400,23058507945,5130,5130,5140,5120,10964
20231122,150300,23002271575,5120,5140,5140,5120,3903
20231122,150200,22982251045,5140,5160,5160,5120,26132
20231122,150100,22848269935,5150,5150,5150,5130,13061
20231122,150000,22781189255,5150,5150,5160,5150,1206
20231122,145900,22774976375,5150,5150,5160,5150,599
20231122,145800,22771890595,5160,5150,5160,5150,4243
20231122,145700,22750039105,5150,5160,5160,5150,2958
20231122,145600,22734805395,5160,5150,5160,5150,2286
20231122,145500,22723027105,5160,5140,5160,5140,1258
20231122,145400,22716549185,5150,5140,5150,5140,658
20231122,145300,22713162185,5140,5140,5150,5130,14834
20231122,145200,22636974705,5140,5160,5160,5140,16175
20231122,145100,22553779865,5160,5160,5160,5150,3268
20231122,145000,22536926085,5160,5150,5160,5140,2554
20231122,144900,22523777785,5140,5150,5160,5140,6352
20231122,144800,22491104115,5150,5150,5160,5140,2242
20231122,144700,22479552195,5150,5140,5150,5140,5741
20231122,144600,22450039295,5140,5150,5150,5140,1337
20231122,144500,22443159135,5150,5150,5160,5150,3903
20231122,144400,22423038595,5150,5160,5170,5140,2820
20231122,144300,22408511105,5150,5170,5170,5150,4446
20231122,144200,22385550495,5170,5150,5170,5150,4315
20231122,144100,22363302985,5150,5150,5150,5140,1724
20231122,144000,22354425505,5150,5150,5160,5140,4271
20231122,143900,22332426215,5150,5130,5150,5130,2693
20231122,143800,22318578855,5130,5130,5140,5120,6260
20231122,143700,22286481375,5150,5130,5150,5120,7802
20231122,143600,22246454475,5140,5130,5140,5130,2083
20231122,143500,22235764635,5130,5150,5150,5130,3442
20231122,143400,22218096665,5130,5120,5150,5120,2225
20231122,143300,22206681335,5120,5140,5150,5120,16701
20231122,143200,22120984375,5140,5150,5150,5140,6090
20231122,143100,22089654645,5150,5140,5160,5130,7533
20231122,143000,22050957155,5160,5160,5160,5140,12880
20231122,142900,21984681555,5150,5180,5180,5150,16082
20231122,142800,21901702435,5180,5170,5180,5150,13228
20231122,142700,21833398905,5170,5170,5180,5160,3361
20231122,142600,21816031155,5170,5160,5170,5150,7023
20231122,142500,21779804445,5160,5150,5170,5150,4240
20231122,142400,21757948515,5160,5140,5160,5120,21100
20231122,142300,21649572015,5140,5170,5170,5140,9237
20231122,142200,21601969905,5150,5170,5170,5140,21499
20231122,142100,21491083335,5170,5170,5200,5170,10375
20231122,142000,21437399125,5170,5160,5180,5150,16811
20231122,141900,21350607355,5170,5210,5210,5150,44859
20231122,141800,21118856075,5210,5210,5220,5200,12129
20231122,141700,21055647035,5200,5190,5210,5190,2671
20231122,141600,21041747355,5190,5190,5200,5180,21266
20231122,141500,20931454205,5190,5250,5250,5190,22833
20231122,141400,20812520785,5250,5230,5250,5220,8725
20231122,141300,20766855645,5230,5220,5240,5210,6207
20231122,141200,20734457795,5230,5240,5240,5220,11346
20231122,141100,20675157535,5240,5220,5260,5190,43116
20231122,141000,20450694985,5210,5280,5280,5210,29992
20231122,140900,20293596605,5280,5230,5280,5230,11627
20231122,140800,20232474845,5240,5230,5250,5220,14816
20231122,140700,20154919175,5230,5230,5260,5210,23487
20231122,140600,20031994825,5230,5310,5310,5220,54843
20231122,140500,19743651865,5310,5310,5350,5300,42361
20231122,140400,19518056005,5300,5270,5310,5260,42928
20231122,140300,19291373655,5280,5360,5360,5270,97438
20231122,140200,18774247345,5370,5410,5420,5370,42898
20231122,140100,18542643975,5420,5390,5430,5390,69417
20231122,140000,18167341465,5390,5470,5480,5370,88272
20231122,135900,17687572565,5470,5470,5500,5410,194651
20231122,135800,16622308295,5470,5380,5480,5370,202420
20231122,135700,15524502785,5390,5350,5400,5340,60746
20231122,135600,15197821385,5340,5340,5380,5340,75688
20231122,135500,14791795745,5340,5290,5350,5290,46692
20231122,135400,14543297925,5290,5260,5300,5260,11220
20231122,135300,14484017035,5270,5290,5290,5260,6084
20231122,135200,14451955565,5290,5250,5290,5230,18382
20231122,135100,14355188615,5250,5230,5260,5230,5923
20231122,135000,14324179745,5230,5300,5300,5220,26383
20231122,134900,14185240225,5300,5250,5300,5250,22269
20231122,134800,14067764715,5250,5280,5290,5230,26661
20231122,134700,13927646185,5280,5260,5310,5260,28222
20231122,134600,13778358235,5260,5310,5320,5260,65615
20231122,134500,13430413285,5320,5170,5330,5170,112890
20231122,134400,12836182375,5170,5160,5170,5160,1397
20231122,134300,12828960225,5170,5170,5180,5160,1960
20231122,134200,12818827155,5150,5150,5170,5150,2323
20231122,134100,12806848555,5150,5160,5160,5150,3773
20231122,134000,12787416625,5160,5160,5160,5150,625
20231122,133900,12784191675,5140,5150,5160,5140,3380
20231122,133800,12766812875,5150,5150,5160,5150,1588
20231122,133700,12758634635,5160,5150,5170,5150,334
20231122,133600,12756914325,5150,5170,5170,5140,7529
20231122,133500,12718109105,5170,5170,5180,5170,498
20231122,133400,12715534065,5170,5180,5190,5170,3347
20231122,133300,12698195595,5180,5210,5210,5180,12792
20231122,133200,12631674045,5210,5190,5210,5180,10335
20231122,133100,12577965005,5190,5190,5200,5180,4184
20231122,133000,12556256415,5200,5170,5200,5170,7842
20231122,132900,12515579625,5170,5170,5180,5160,1694
20231122,132800,12506827915,5170,5170,5170,5170,2273
20231122,132700,12495076505,5170,5170,5170,5160,4163
20231122,132600,12473555075,5180,5150,5190,5150,15102
20231122,132500,12395445775,5150,5110,5150,5110,5735
20231122,132400,12366003965,5110,5120,5120,5110,2021
20231122,132300,12355667895,5130,5120,5130,5120,59
20231122,132200,12355365725,5110,5110,5110,5110,1121
20231122,132100,12349637415,5110,5120,5120,5110,2004
20231122,132000,12339382915,5130,5120,5130,5120,476
20231122,131900,12336943495,5120,5120,5130,5120,11
20231122,131800,12336887165,5120,5120,5130,5120,771
20231122,131700,12332935195,5120,5120,5120,5120,494
20231122,131600,12330405915,5130,5120,5130,5110,895
20231122,131500,12325821545,5120,5120,5120,5110,656
20231122,131400,12322463895,5120,5120,5120,5120,736
20231122,131300,12318695575,5120,5120,5120,5120,223
20231122,131200,12317553815,5130,5110,5130,5110,7
20231122,131100,12317517985,5110,5120,5120,5110,1141
20231122,131000,12311676475,5120,5120,5130,5120,71
20231122,130900,12311312945,5130,5120,5130,5120,663
20231122,130800,12307918365,5120,5120,5120,5120,154
20231122,130700,12307129885,5110,5110,5110,5100,201
20231122,130600,12306103095,5110,5110,5120,5110,56
20231122,130500,12305816925,5100,5110,5110,5100,101
20231122,130400,12305300825,5110,5100,5110,5100,1590
20231122,130300,12297191425,5110,5110,5110,5110,107
20231122,130200,12296644655,5110,5120,5120,5100,6118
20231122,130100,12265411885,5120,5120,5120,5120,20
20231122,130000,12265309485,5120,5100,5120,5100,860
20231122,125900,12260915225,5110,5110,5110,5110,792
20231122,125800,12256868105,5110,5130,5130,5110,375
20231122,125700,12254947355,5120,5120,5130,5120,417
20231122,125600,12252812305,5120,5100,5120,5100,1399
20231122,125500,12245677345,5120,5120,5120,5120,1
20231122,125400,12245672225,5120,5120,5130,5100,2931
20231122,125300,12230692635,5130,5130,5130,5130,701
20231122,125200,12227096505,5130,5120,5130,5120,770
20231122,125100,12223148955,5120,5120,5120,5120,177
20231122,125000,12222242715,5110,5120,5130,5110,382
20231122,124900,12220284955,5120,5110,5120,5110,736
20231122,124800,12216521495,5110,5110,5110,5100,679
20231122,124700,12213054075,5100,5090,5100,5090,3236
20231122,124600,12196552505,5100,5100,5100,5090,1724
20231122,124500,12187773885,5100,5100,5100,5100,186
20231122,124400,12186825285,5100,5100,5100,5100,253
20231122,124300,12185534985,5100,5100,5100,5090,186
20231122,124200,12184587305,5100,5100,5100,5090,1129
20231122,124100,12178837615,5100,5110,5110,5100,28
20231122,124000,12178694805,5110,5090,5110,5090,41
20231122,123900,12178485915,5090,5100,5110,5090,724
20231122,123800,12174798185,5090,5090,5090,5090,982
20231122,123700,12169799805,5100,5100,5100,5090,171
20231122,123600,12168928705,5110,5100,5110,5100,581
20231122,123500,12165962855,5100,5100,5110,5100,619
20231122,123400,12162805945,5110,5110,5110,5110,0
20231122,123300,12162805945,5110,5110,5110,5110,196
20231122,123200,12161804385,5110,5110,5110,5110,244
20231122,123100,12160557545,5110,5110,5110,5110,218
20231122,123000,12159443565,5100,5100,5110,5100,783
20231122,122900,12155448725,5100,5100,5110,5090,7081
20231122,122800,12119395855,5100,5110,5110,5100,694
20231122,122700,12115851785,5100,5100,5100,5100,1196
20231122,122600,12109752185,5110,5110,5110,5100,2766
20231122,122500,12095642315,5110,5110,5110,5110,760
20231122,122400,12091758715,5110,5110,5110,5100,931
20231122,122300,12087008065,5100,5110,5110,5100,241
20231122,122200,12085777325,5110,5100,5110,5100,1057
20231122,122100,12080384205,5100,5100,5100,5100,421
20231122,122000,12078237105,5100,5110,5110,5090,4124
20231122,121900,12057215875,5100,5100,5100,5100,27
20231122,121800,12057078175,5110,5110,5120,5110,733
20231122,121700,12053331555,5120,5100,5120,5100,191
20231122,121600,12052357195,5100,5120,5120,5090,5215
20231122,121500,12025746275,5110,5110,5120,5110,1108
20231122,121400,12020081215,5110,5130,5130,5110,1867
20231122,121300,12010521715,5130,5130,5130,5130,115
20231122,121200,12009931765,5130,5120,5130,5110,2805
20231122,121100,11995580925,5120,5130,5130,5120,1830
20231122,121000,11986210375,5130,5130,5130,5130,186
20231122,120900,11985256195,5130,5130,5130,5120,223
20231122,120800,11984114155,5130,5120,5130,5120,230
20231122,120700,11982936205,5130,5120,5130,5120,241
20231122,120600,11981702275,5120,5130,5130,5120,2582
20231122,120500,11968456665,5130,5120,5130,5120,2588
20231122,120400,11955184185,5120,5130,5130,5120,371
20231122,120300,11953281625,5120,5120,5120,5120,525
20231122,120200,11950593625,5130,5120,5130,5120,219
20231122,120100,11949471775,5120,5120,5130,5120,2380
20231122,120000,11937278015,5120,5120,5120,5120,1065
20231122,115900,11931825215,5120,5130,5130,5120,1618
20231122,115800,11923534925,5130,5130,5130,5130,814
20231122,115700,11919359105,5130,5120,5130,5120,284
20231122,115600,11917904185,5130,5120,5130,5120,395
20231122,115500,11915881425,5120,5130,5130,5120,310
20231122,115400,11914293225,5130,5130,5130,5120,785
20231122,115300,11910266225,5120,5130,5130,5120,54
20231122,115200,11909989715,5120,5130,5130,5120,400
20231122,115100,11907940955,5110,5130,5130,5110,155
20231122,115000,11907147985,5120,5120,5120,5120,181
20231122,114900,11906221265,5120,5120,5130,5120,2149
20231122,114800,11895209385,5120,5130,5130,5120,401
20231122,114700,11893153255,5130,5130,5130,5130,912
20231122,114600,11888474695,5130,5130,5130,5120,48
20231122,114500,11888228875,5130,5130,5130,5130,32
20231122,114400,11888064715,5120,5120,5120,5120,2703
20231122,114300,11874225355,5130,5130,5130,5130,737
20231122,114200,11870444545,5130,5130,5130,5130,761
20231122,114100,11866540615,5130,5130,5130,5130,1577
20231122,114000,11858450605,5120,5130,5130,5120,937
20231122,113900,11853653045,5120,5130,5130,5120,449
20231122,113800,11851350725,5130,5130,5130,5120,254
20231122,113700,11850047735,5130,5130,5130,5120,1446
20231122,113600,11842635035,5130,5140,5140,5130,494
20231122,113500,11840098435,5140,5140,5140,5130,397
20231122,113400,11838057875,5130,5130,5140,5130,2858
20231122,113300,11823387765,5130,5130,5130,5120,576
20231122,113200,11820436345,5130,5120,5130,5120,37
20231122,113100,11820246575,5130,5130,5130,5130,54
20231122,113000,11819969555,5130,5130,5130,5130,2148
20231122,112900,11808950315,5130,5110,5130,5110,507
20231122,112800,11806355505,5120,5120,5120,5120,130
20231122,112700,11805689905,5120,5130,5130,5120,1245
20231122,112600,11799315335,5130,5110,5130,5100,2083
20231122,112500,11788657115,5110,5110,5110,5110,216
20231122,112400,11787553355,5100,5100,5110,5100,553
20231122,112300,11784732445,5100,5100,5110,5100,820
20231122,112200,11780548935,5100,5110,5110,5100,1959
20231122,112100,11770552385,5110,5100,5110,5100,2346
20231122,112000,11758587765,5090,5100,5110,5090,2070
20231122,111900,11748048505,5100,5100,5100,5090,455
20231122,111800,11745732045,5100,5110,5110,5100,572
20231122,111700,11742814835,5100,5110,5110,5100,1243
20231122,111600,11736473105,5110,5100,5110,5100,597
20231122,111500,11733427945,5110,5110,5110,5100,3041
20231122,111400,11717918825,5100,5110,5110,5100,2554
20231122,111300,11704878215,5100,5100,5110,5100,986
20231122,111200,11699847295,5100,5090,5110,5080,1584
20231122,111100,11691771035,5080,5080,5080,5070,1554
20231122,111000,11683889855,5080,5070,5080,5070,54
20231122,110900,11683615825,5070,5070,5080,5070,1211
20231122,110800,11677473945,5080,5080,5080,5060,5242
20231122,110700,11650912245,5100,5110,5110,5090,647
20231122,110600,11647612405,5110,5090,5110,5070,9803
20231122,110500,11597838005,5090,5090,5110,5090,3616
20231122,110400,11579402965,5090,5090,5100,5090,309
20231122,110300,11577829025,5100,5090,5100,5090,247
20231122,110200,11576570355,5100,5090,5100,5080,3532
20231122,110100,11558595145,5100,5110,5110,5100,1005
20231122,110000,11553469495,5110,5100,5110,5100,688
20231122,105900,11549960175,5110,5120,5120,5110,641
20231122,105800,11546683585,5100,5100,5120,5090,4136
20231122,105700,11525591505,5100,5110,5130,5100,2425
20231122,105600,11513211295,5110,5120,5120,5100,5825
20231122,105500,11483441275,5130,5110,5130,5110,177
20231122,105400,11482536765,5100,5110,5130,5100,1225
20231122,105300,11476286655,5130,5100,5130,5090,6534
20231122,105200,11442966025,5110,5120,5120,5110,1332
20231122,105100,11436157385,5110,5130,5130,5110,2422
20231122,105000,11423757845,5130,5110,5130,5110,1492
20231122,104900,11416130565,5110,5110,5110,5100,910
20231122,104800,11411481435,5110,5130,5130,5110,1237
20231122,104700,11405159135,5100,5130,5140,5100,3264
20231122,104600,11388464885,5140,5150,5150,5130,790
20231122,104500,11384405025,5150,5140,5150,5130,1969
20231122,104400,11374274535,5140,5130,5140,5130,1287
20231122,104300,11367659585,5130,5120,5130,5120,846
20231122,104200,11363326855,5110,5120,5140,5110,1042
20231122,104100,11357987205,5130,5120,5130,5110,234
20231122,104000,11356788485,5130,5120,5130,5110,1259
20231122,103900,11350347535,5130,5140,5140,5120,2161
20231122,103800,11339268425,5140,5140,5150,5140,1383
20231122,103700,11332157565,5140,5140,5140,5130,1171
20231122,103600,11326147225,5140,5130,5140,5130,971
20231122,103500,11321160815,5130,5090,5130,5080,6884
20231122,103400,11286036455,5090,5120,5120,5090,6379
20231122,103300,11253489245,5130,5130,5130,5120,2212
20231122,103200,11242155385,5130,5120,5140,5120,3584
20231122,103100,11223765755,5130,5120,5130,5120,1799
20231122,103000,11214544035,5120,5110,5120,5100,830
20231122,102900,11210295895,5110,5110,5150,5100,13211
20231122,102800,11142558185,5100,5100,5120,5090,3660
20231122,102700,11123879285,5100,5070,5100,5060,8524
20231122,102600,11080613705,5050,5090,5100,5050,23963
20231122,102500,10959218405,5100,5130,5130,5090,24737
20231122,102400,10832994605,5130,5120,5130,5120,2375
20231122,102300,10820824095,5130,5120,5130,5110,2274
20231122,102200,10809178205,5110,5120,5130,5100,13720
20231122,102100,10739075285,5130,5150,5150,5110,12318
20231122,102000,10675855535,5160,5170,5170,5160,3016
20231122,101900,10660286645,5170,5170,5180,5160,2056
20231122,101800,10649655965,5170,5170,5170,5160,1495
20231122,101700,10641928985,5170,5160,5170,5160,2119
20231122,101600,10630984495,5150,5150,5160,5150,652
20231122,101500,10627624745,5150,5140,5150,5130,4405
20231122,101400,10604976785,5140,5140,5140,5120,4567
20231122,101300,10581542645,5140,5150,5150,5140,2276
20231122,101200,10569835445,5150,5130,5150,5130,2558
20231122,101100,10556686545,5130,5130,5140,5130,2628
20231122,101000,10543202815,5130,5130,5130,5120,3396
20231122,100900,10525788795,5130,5140,5140,5130,2236
20231122,100800,10514315065,5140,5120,5150,5120,5466
20231122,100700,10486271385,5130,5130,5130,5110,11030
20231122,100600,10429825845,5120,5150,5150,5120,25713
20231122,100500,10297862055,5150,5170,5180,5150,17854
20231122,100400,10205797895,5170,5170,5190,5170,3858
20231122,100300,10185842885,5180,5170,5190,5170,3091
20231122,100200,10169840405,5180,5180,5190,5170,4157
20231122,100100,10148312715,5180,5190,5190,5160,7438
20231122,100000,10109838055,5180,5210,5210,5180,10559
20231122,095900,10055027505,5210,5210,5220,5200,3356
20231122,095800,10037543355,5210,5240,5240,5200,5614
20231122,095700,10008244915,5240,5270,5270,5240,6474
20231122,095600,9974267235,5260,5270,5270,5250,9974
20231122,095500,9921811985,5270,5260,5280,5250,14783
20231122,095400,9843981155,5260,5240,5260,5230,6534
20231122,095300,9809715815,5240,5230,5240,5230,3851
20231122,095200,9789548975,5240,5220,5240,5220,1447
20231122,095100,9781969705,5240,5230,5240,5220,8667
20231122,095000,9736657955,5220,5190,5230,5190,6147
20231122,094900,9704601505,5190,5210,5210,5190,2632
20231122,094800,9690910475,5200,5210,5220,5200,9881
20231122,094700,9639394715,5210,5190,5210,5180,5732
20231122,094600,9609586055,5180,5200,5200,5170,2316
20231122,094500,9597591635,5210,5170,5220,5150,30988
20231122,094400,9437254625,5170,5180,5190,5170,7449
20231122,094300,9398632885,5180,5160,5190,5160,6437
20231122,094200,9365334325,5160,5190,5190,5160,19392
20231122,094100,9265073515,5190,5240,5240,5190,11961
20231122,094000,9202783145,5230,5220,5240,5220,5174
20231122,093900,9175729825,5230,5220,5230,5220,3969
20231122,093800,9154986195,5230,5220,5230,5220,4966
20231122,093700,9129054745,5230,5230,5250,5210,17850
20231122,093600,9035620835,5220,5180,5220,5170,12872
20231122,093500,8968665555,5180,5200,5210,5170,45546
20231122,093400,8732302535,5210,5230,5240,5200,27098
20231122,093300,8591134985,5240,5260,5260,5230,8234
20231122,093200,8547923005,5260,5220,5270,5210,15014
20231122,093100,8469224305,5220,5230,5240,5210,27623
20231122,093000,8325124235,5230,5280,5290,5230,25563
20231122,092900,8190648695,5290,5290,5300,5280,10362
20231122,092800,8135829405,5290,5290,5300,5290,11195
20231122,092700,8076546665,5290,5280,5290,5270,8032
20231122,092600,8034111645,5270,5260,5280,5260,13694
20231122,092500,7961995205,5260,5300,5300,5260,30657
20231122,092400,7800258115,5310,5320,5330,5300,16464
20231122,092300,7712751995,5320,5300,5340,5280,27397
20231122,092200,7567342455,5300,5350,5370,5300,39439
20231122,092100,7357203355,5360,5390,5400,5350,61840
20231122,092000,7024368555,5380,5320,5390,5320,56485
20231122,091900,6721239745,5330,5360,5370,5300,56413
20231122,091800,6420398195,5360,5300,5370,5290,95641
20231122,091700,5909853085,5300,5260,5300,5250,32893
20231122,091600,5736226785,5260,5210,5260,5210,34672
20231122,091500,5554811275,5210,5240,5250,5200,51184
20231122,091400,5287567315,5240,5240,5250,5240,17264
20231122,091300,5197088545,5240,5240,5270,5240,27944
20231122,091200,5050432405,5250,5270,5280,5240,32777
20231122,091100,4877902495,5270,5270,5270,5240,41384
20231122,091000,4660475795,5260,5260,5270,5250,24494
20231122,090900,4531599125,5270,5280,5290,5260,70857
20231122,090800,4157826475,5280,5240,5290,5230,109708
20231122,090700,3580722795,5240,5150,5250,5150,72450
20231122,090600,3202344715,5140,5170,5170,5120,36691
20231122,090500,3013856915,5170,5200,5220,5160,33458
20231122,090400,2840087305,5200,5180,5250,5180,65054
20231122,090300,2500221815,5190,5190,5290,5090,158279
20231122,090200,1677836695,5190,5240,5250,5040,136634
20231122,090100,971490665,5240,5070,5260,5050,100471
20231122,090000,456654925,5070,5090,5100,5050,89550