KissMeData/078160/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193800,931064760,7530,7530,7530,7530,8736
20231122,193700,931064760,7530,7530,7530,7530,0
20231122,193600,931064760,7530,7530,7530,7530,0
20231122,193500,931064760,7530,7530,7530,7530,0
20231122,193400,931064760,7530,7530,7530,7530,0
20231122,193300,931064760,7530,7530,7530,7530,0
20231122,193200,931064760,7530,7530,7530,7530,0
20231122,193100,931064760,7530,7530,7530,7530,0
20231122,193000,931064760,7530,7530,7530,7530,0
20231122,192900,931064760,7530,7530,7530,7530,0
20231122,192800,931064760,7530,7530,7530,7530,0
20231122,192700,931064760,7530,7530,7530,7530,0
20231122,192600,931064760,7530,7530,7530,7530,0
20231122,192500,931064760,7530,7530,7530,7530,0
20231122,192400,931064760,7530,7530,7530,7530,0
20231122,192300,931064760,7530,7530,7530,7530,0
20231122,192200,931064760,7530,7530,7530,7530,0
20231122,192100,931064760,7530,7530,7530,7530,0
20231122,192000,931064760,7530,7530,7530,7530,0
20231122,191900,931064760,7530,7530,7530,7530,0
20231122,191800,931064760,7530,7530,7530,7530,0
20231122,191700,931064760,7530,7530,7530,7530,0
20231122,191600,931064760,7530,7530,7530,7530,0
20231122,191500,931064760,7530,7530,7530,7530,0
20231122,191400,931064760,7530,7530,7530,7530,0
20231122,191300,931064760,7530,7530,7530,7530,0
20231122,191200,931064760,7530,7530,7530,7530,0
20231122,191100,931064760,7530,7530,7530,7530,0
20231122,191000,931064760,7530,7530,7530,7530,0
20231122,190900,931064760,7530,7530,7530,7530,0
20231122,190800,931064760,7530,7530,7530,7530,8736
20231122,190700,931064760,7530,7530,7530,7530,0
20231122,190600,931064760,7530,7530,7530,7530,0
20231122,190500,931064760,7530,7530,7530,7530,0
20231122,190400,931064760,7530,7530,7530,7530,0
20231122,190300,931064760,7530,7530,7530,7530,0
20231122,190200,931064760,7530,7530,7530,7530,0
20231122,190100,931064760,7530,7530,7530,7530,0
20231122,190000,931064760,7530,7530,7530,7530,0
20231122,185900,931064760,7530,7530,7530,7530,0
20231122,185800,931064760,7530,7530,7530,7530,0
20231122,185700,931064760,7530,7530,7530,7530,0
20231122,185600,931064760,7530,7530,7530,7530,0
20231122,185500,931064760,7530,7530,7530,7530,0
20231122,185400,931064760,7530,7530,7530,7530,0
20231122,185300,931064760,7530,7530,7530,7530,0
20231122,185200,931064760,7530,7530,7530,7530,0
20231122,185100,931064760,7530,7530,7530,7530,0
20231122,185000,931064760,7530,7530,7530,7530,0
20231122,184900,931064760,7530,7530,7530,7530,0
20231122,184800,931064760,7530,7530,7530,7530,0
20231122,184700,931064760,7530,7530,7530,7530,0
20231122,184600,931064760,7530,7530,7530,7530,0
20231122,184500,931064760,7530,7530,7530,7530,0
20231122,184400,931064760,7530,7530,7530,7530,0
20231122,184300,931064760,7530,7530,7530,7530,0
20231122,184200,931064760,7530,7530,7530,7530,0
20231122,184100,931064760,7530,7530,7530,7530,0
20231122,184000,931064760,7530,7530,7530,7530,0
20231122,183900,931064760,7530,7530,7530,7530,0
20231122,183800,931064760,7530,7530,7530,7530,8736
20231122,183700,931064760,7530,7530,7530,7530,0
20231122,183600,931064760,7530,7530,7530,7530,0
20231122,183500,931064760,7530,7530,7530,7530,0
20231122,183400,931064760,7530,7530,7530,7530,0
20231122,183300,931064760,7530,7530,7530,7530,0
20231122,183200,931064760,7530,7530,7530,7530,0
20231122,183100,931064760,7530,7530,7530,7530,0
20231122,183000,931064760,7530,7530,7530,7530,0
20231122,182900,931064760,7530,7530,7530,7530,0
20231122,182800,931064760,7530,7530,7530,7530,0
20231122,182700,931064760,7530,7530,7530,7530,0
20231122,182600,931064760,7530,7530,7530,7530,0
20231122,182500,931064760,7530,7530,7530,7530,0
20231122,182400,931064760,7530,7530,7530,7530,0
20231122,182300,931064760,7530,7530,7530,7530,0
20231122,182200,931064760,7530,7530,7530,7530,0
20231122,182100,931064760,7530,7530,7530,7530,0
20231122,182000,931064760,7530,7530,7530,7530,0
20231122,181900,931064760,7530,7530,7530,7530,0
20231122,181800,931064760,7530,7530,7530,7530,0
20231122,181700,931064760,7530,7530,7530,7530,0
20231122,181600,931064760,7530,7530,7530,7530,0
20231122,181500,931064760,7530,7530,7530,7530,0
20231122,181400,931064760,7530,7530,7530,7530,0
20231122,181300,931064760,7530,7530,7530,7530,0
20231122,181200,931064760,7530,7530,7530,7530,0
20231122,181100,931064760,7530,7530,7530,7530,0
20231122,181000,931064760,7530,7530,7530,7530,0
20231122,180900,931064760,7530,7530,7530,7530,0
20231122,180800,931064760,7530,7530,7530,7530,8736
20231122,180700,931064760,7530,7530,7530,7530,0
20231122,180600,931064760,7530,7530,7530,7530,0
20231122,180500,931064760,7530,7530,7530,7530,0
20231122,180400,931064760,7530,7530,7530,7530,0
20231122,180300,931064760,7530,7530,7530,7530,0
20231122,180200,931064760,7530,7530,7530,7530,0
20231122,180100,931064760,7530,7530,7530,7530,0
20231122,180000,931064760,7530,7530,7530,7530,0
20231122,175900,931064760,7530,7530,7530,7530,0
20231122,175800,931064760,7530,7530,7530,7530,0
20231122,175700,931064760,7530,7530,7530,7530,0
20231122,175600,931064760,7530,7530,7530,7530,0
20231122,175500,931064760,7530,7530,7530,7530,0
20231122,175400,931064760,7530,7530,7530,7530,0
20231122,175300,931064760,7530,7530,7530,7530,0
20231122,175200,931064760,7530,7530,7530,7530,0
20231122,175100,931064760,7530,7530,7530,7530,0
20231122,175000,931064760,7530,7530,7530,7530,0
20231122,174900,931064760,7530,7530,7530,7530,0
20231122,174800,931064760,7530,7530,7530,7530,0
20231122,174700,931064760,7530,7530,7530,7530,0
20231122,174600,931064760,7530,7530,7530,7530,0
20231122,174500,931064760,7530,7530,7530,7530,0
20231122,174400,931064760,7530,7530,7530,7530,0
20231122,174300,931064760,7530,7530,7530,7530,0
20231122,174200,931064760,7530,7530,7530,7530,0
20231122,174100,931064760,7530,7530,7530,7530,0
20231122,174000,931064760,7530,7530,7530,7530,0
20231122,173900,931064760,7530,7530,7530,7530,0
20231122,173800,931064760,7530,7530,7530,7530,8736
20231122,173700,931064760,7530,7530,7530,7530,0
20231122,173600,931064760,7530,7530,7530,7530,0
20231122,173500,931064760,7530,7530,7530,7530,0
20231122,173400,931064760,7530,7530,7530,7530,0
20231122,173300,931064760,7530,7530,7530,7530,0
20231122,173200,931064760,7530,7530,7530,7530,0
20231122,173100,931064760,7530,7530,7530,7530,0
20231122,173000,931064760,7530,7530,7530,7530,0
20231122,172900,931064760,7530,7530,7530,7530,0
20231122,172800,931064760,7530,7530,7530,7530,0
20231122,172700,931064760,7530,7530,7530,7530,0
20231122,172600,931064760,7530,7530,7530,7530,0
20231122,172500,931064760,7530,7530,7530,7530,0
20231122,172400,931064760,7530,7530,7530,7530,0
20231122,172300,931064760,7530,7530,7530,7530,0
20231122,172200,931064760,7530,7530,7530,7530,0
20231122,172100,931064760,7530,7530,7530,7530,0
20231122,172000,931064760,7530,7530,7530,7530,0
20231122,171900,931064760,7530,7530,7530,7530,0
20231122,171800,931064760,7530,7530,7530,7530,0
20231122,171700,931064760,7530,7530,7530,7530,0
20231122,171600,931064760,7530,7530,7530,7530,0
20231122,171500,931064760,7530,7530,7530,7530,0
20231122,171400,931064760,7530,7530,7530,7530,0
20231122,171300,931064760,7530,7530,7530,7530,0
20231122,171200,931064760,7530,7530,7530,7530,0
20231122,171100,931064760,7530,7530,7530,7530,0
20231122,171000,931064760,7530,7530,7530,7530,0
20231122,170900,931064760,7530,7530,7530,7530,0
20231122,170800,931064760,7530,7530,7530,7530,8736
20231122,170700,931064760,7530,7530,7530,7530,0
20231122,170600,931064760,7530,7530,7530,7530,0
20231122,170500,931064760,7530,7530,7530,7530,0
20231122,170400,931064760,7530,7530,7530,7530,0
20231122,170300,931064760,7530,7530,7530,7530,0
20231122,170200,931064760,7530,7530,7530,7530,0
20231122,170100,931064760,7530,7530,7530,7530,0
20231122,170000,931064760,7530,7530,7530,7530,0
20231122,165900,931064760,7530,7530,7530,7530,0
20231122,165800,931064760,7530,7530,7530,7530,0
20231122,165700,931064760,7530,7530,7530,7530,0
20231122,165600,931064760,7530,7530,7530,7530,0
20231122,165500,931064760,7530,7530,7530,7530,0
20231122,165400,931064760,7530,7530,7530,7530,0
20231122,165300,931064760,7530,7530,7530,7530,0
20231122,165200,931064760,7530,7530,7530,7530,0
20231122,165100,931064760,7530,7530,7530,7530,0
20231122,165000,931064760,7530,7530,7530,7530,0
20231122,164900,931064760,7530,7530,7530,7530,0
20231122,164800,931064760,7530,7530,7530,7530,0
20231122,164700,931064760,7530,7530,7530,7530,0
20231122,164600,931064760,7530,7530,7530,7530,0
20231122,164500,931064760,7530,7530,7530,7530,0
20231122,164400,931064760,7530,7530,7530,7530,0
20231122,164300,931064760,7530,7530,7530,7530,0
20231122,164200,931064760,7530,7530,7530,7530,0
20231122,164100,931064760,7530,7530,7530,7530,0
20231122,164000,931064760,7530,7530,7530,7530,0
20231122,163900,931064760,7530,7530,7530,7530,0
20231122,163800,931064760,7530,7530,7530,7530,8736
20231122,163700,931064760,7530,7530,7530,7530,0
20231122,163600,931064760,7530,7530,7530,7530,0
20231122,163500,931064760,7530,7530,7530,7530,0
20231122,163400,931064760,7530,7530,7530,7530,0
20231122,163300,931064760,7530,7530,7530,7530,0
20231122,163200,931064760,7530,7530,7530,7530,0
20231122,163100,931064760,7530,7530,7530,7530,0
20231122,163000,931064760,7530,7530,7530,7530,0
20231122,162900,931064760,7530,7530,7530,7530,0
20231122,162800,931064760,7530,7530,7530,7530,0
20231122,162700,931064760,7530,7530,7530,7530,0
20231122,162600,931064760,7530,7530,7530,7530,0
20231122,162500,931064760,7530,7530,7530,7530,0
20231122,162400,931064760,7530,7530,7530,7530,0
20231122,162300,931064760,7530,7530,7530,7530,0
20231122,162200,931064760,7530,7530,7530,7530,0
20231122,162100,931064760,7530,7530,7530,7530,0
20231122,162000,931064760,7530,7530,7530,7530,0
20231122,161900,931064760,7530,7530,7530,7530,0
20231122,161800,931064760,7530,7530,7530,7530,0
20231122,161700,931064760,7530,7530,7530,7530,0
20231122,161600,931064760,7530,7530,7530,7530,0
20231122,161500,931064760,7530,7530,7530,7530,0
20231122,161400,931064760,7530,7530,7530,7530,0
20231122,161300,931064760,7530,7530,7530,7530,0
20231122,161200,931064760,7530,7530,7530,7530,0
20231122,161100,931064760,7530,7530,7530,7530,0
20231122,161000,931064760,7530,7530,7530,7530,0
20231122,160900,931064760,7530,7530,7530,7530,0
20231122,160800,931064760,7530,7530,7530,7530,8736
20231122,160700,931064760,7530,7530,7530,7530,0
20231122,160600,931064760,7530,7530,7530,7530,0
20231122,160500,931064760,7530,7530,7530,7530,0
20231122,160400,931064760,7530,7530,7530,7530,0
20231122,160300,931064760,7530,7530,7530,7530,0
20231122,160200,931064760,7530,7530,7530,7530,0
20231122,160100,931064760,7530,7530,7530,7530,0
20231122,160000,931064760,7530,7530,7530,7530,0
20231122,155900,931064760,7530,7530,7530,7530,0
20231122,155800,931064760,7530,7530,7530,7530,0
20231122,155700,931064760,7530,7530,7530,7530,0
20231122,155600,931064760,7530,7530,7530,7530,0
20231122,155500,931064760,7530,7530,7530,7530,0
20231122,155400,931064760,7530,7530,7530,7530,0
20231122,155300,931064760,7530,7530,7530,7530,0
20231122,155200,931064760,7530,7530,7530,7530,0
20231122,155100,931064760,7530,7530,7530,7530,0
20231122,155000,931064760,7530,7530,7530,7530,0
20231122,154900,931064760,7530,7530,7530,7530,0
20231122,154800,931064760,7530,7530,7530,7530,0
20231122,154700,931064760,7530,7530,7530,7530,0
20231122,154600,931064760,7530,7530,7530,7530,0
20231122,154500,931064760,7530,7530,7530,7530,0
20231122,154400,931064760,7530,7530,7530,7530,0
20231122,154300,931064760,7530,7530,7530,7530,0
20231122,154200,931064760,7530,7530,7530,7530,0
20231122,154100,931064760,7530,7530,7530,7530,0
20231122,154000,931064760,7530,7530,7530,7530,0
20231122,153900,931064760,7530,7530,7530,7530,0
20231122,153800,931064760,7530,7530,7530,7530,8736
20231122,153700,931064760,7530,7530,7530,7530,0
20231122,153600,931064760,7530,7530,7530,7530,0
20231122,153500,931064760,7530,7530,7530,7530,0
20231122,153400,931064760,7530,7530,7530,7530,0
20231122,153300,931064760,7530,7530,7530,7530,0
20231122,153200,931064760,7530,7530,7530,7530,0
20231122,153100,931064760,7530,7530,7530,7530,0
20231122,153000,931064760,7530,7530,7530,7530,8736
20231122,152900,865282680,7560,7560,7560,7560,0
20231122,152800,865282680,7560,7560,7560,7560,0
20231122,152700,865282680,7560,7560,7560,7560,0
20231122,152600,865282680,7560,7560,7560,7560,0
20231122,152500,865282680,7560,7560,7560,7560,0
20231122,152400,865282680,7560,7560,7560,7560,0
20231122,152300,865282680,7560,7560,7560,7560,0
20231122,152200,865282680,7560,7560,7560,7560,0
20231122,152100,865282680,7560,7560,7560,7560,0
20231122,152000,865282680,7560,7560,7560,7560,0
20231122,151900,865282680,7560,7470,7560,7470,1583
20231122,151800,853421110,7470,7470,7470,7470,30
20231122,151700,853197010,7460,7460,7460,7460,410
20231122,151600,850138410,7450,7450,7460,7450,103
20231122,151500,849370260,7460,7460,7460,7460,58
20231122,151400,848937580,7460,7450,7460,7450,591
20231122,151300,844533950,7450,7450,7450,7450,30
20231122,151200,844310450,7440,7440,7440,7440,30
20231122,151100,844087250,7440,7440,7440,7440,676
20231122,151000,839057810,7450,7450,7450,7450,533
20231122,150900,835086960,7450,7460,7460,7450,559
20231122,150800,830921580,7460,7460,7460,7460,10
20231122,150700,830846980,7480,7480,7480,7480,500
20231122,150600,827106980,7480,7480,7480,7480,400
20231122,150500,824114980,7480,7470,7480,7460,33
20231122,150400,823868230,7480,7480,7480,7480,130
20231122,150300,822895830,7480,7480,7480,7480,145
20231122,150200,821811230,7480,7480,7480,7480,0
20231122,150100,821811230,7480,7480,7480,7480,50
20231122,150000,821437230,7480,7440,7480,7440,302
20231122,145900,819188630,7450,7460,7460,7440,310
20231122,145800,816881890,7490,7490,7490,7490,0
20231122,145700,816881890,7490,7490,7490,7490,1
20231122,145600,816874400,7450,7490,7490,7450,36
20231122,145500,816605320,7480,7460,7480,7460,250
20231122,145400,814735520,7450,7450,7450,7450,34
20231122,145300,814482220,7450,7450,7450,7450,10
20231122,145200,814407720,7450,7450,7450,7450,0
20231122,145100,814407720,7450,7450,7450,7450,2
20231122,145000,814392820,7460,7460,7460,7460,12
20231122,144900,814303300,7450,7450,7450,7450,0
20231122,144800,814303300,7450,7450,7450,7450,9
20231122,144700,814236250,7450,7450,7450,7450,0
20231122,144600,814236250,7450,7450,7450,7450,50
20231122,144500,813863750,7490,7450,7490,7450,19
20231122,144400,813722040,7460,7460,7460,7460,0
20231122,144300,813722040,7460,7460,7460,7460,21
20231122,144200,813565380,7450,7450,7450,7440,243
20231122,144100,811755120,7450,7450,7450,7450,32
20231122,144000,811516720,7450,7440,7450,7440,709
20231122,143900,806239670,7440,7440,7440,7440,12
20231122,143800,806150390,7460,7460,7460,7460,0
20231122,143700,806150390,7460,7460,7460,7460,24
20231122,143600,805971350,7440,7440,7440,7440,12
20231122,143500,805882070,7460,7460,7460,7460,1
20231122,143400,805874610,7450,7450,7450,7450,50
20231122,143300,805502110,7450,7450,7450,7450,38
20231122,143200,805219010,7450,7450,7450,7450,0
20231122,143100,805219010,7450,7450,7450,7450,0
20231122,143000,805219010,7450,7440,7450,7440,763
20231122,142900,799542200,7440,7440,7440,7440,0
20231122,142800,799542200,7440,7440,7440,7440,40
20231122,142700,799244600,7450,7450,7450,7440,526
20231122,142600,795326030,7450,7450,7450,7450,0
20231122,142500,795326030,7450,7450,7450,7450,0
20231122,142400,795326030,7450,7440,7450,7440,156
20231122,142300,794163940,7460,7460,7460,7460,0
20231122,142200,794163940,7460,7470,7470,7450,2083
20231122,142100,778642900,7460,7470,7470,7460,63
20231122,142000,778172420,7490,7490,7490,7490,20
20231122,141900,778022620,7490,7490,7490,7490,1
20231122,141800,778015130,7480,7480,7480,7470,137
20231122,141700,776991600,7480,7490,7490,7480,368
20231122,141600,774235780,7490,7500,7500,7490,64
20231122,141500,773756280,7510,7500,7510,7500,83
20231122,141400,773133770,7500,7500,7500,7500,50
20231122,141300,772758770,7510,7510,7510,7500,63
20231122,141200,772285760,7510,7510,7510,7510,0
20231122,141100,772285760,7510,7510,7510,7510,0
20231122,141000,772285760,7510,7500,7510,7500,63
20231122,140900,771812760,7510,7510,7510,7510,0
20231122,140800,771812760,7510,7510,7510,7510,1
20231122,140700,771805250,7490,7490,7490,7490,11
20231122,140600,771722860,7530,7530,7530,7530,0
20231122,140500,771722860,7530,7530,7530,7530,0
20231122,140400,771722860,7530,7500,7530,7490,45
20231122,140300,771385650,7500,7490,7500,7490,79
20231122,140200,770793550,7490,7490,7490,7490,1
20231122,140100,770786060,7470,7480,7480,7470,59
20231122,140000,770344810,7490,7490,7490,7490,50
20231122,135900,769970310,7490,7490,7490,7490,0
20231122,135800,769970310,7490,7490,7490,7470,14
20231122,135700,769865690,7480,7480,7490,7480,410
20231122,135600,766798880,7480,7480,7480,7480,99
20231122,135500,766058360,7470,7470,7470,7470,212
20231122,135400,764474720,7490,7490,7490,7490,4
20231122,135300,764444760,7470,7470,7470,7470,0
20231122,135200,764444760,7470,7470,7470,7470,12
20231122,135100,764355120,7490,7480,7490,7480,203
20231122,135000,762836650,7490,7490,7490,7490,27
20231122,134900,762634420,7470,7470,7470,7470,13
20231122,134800,762537310,7490,7490,7490,7490,0
20231122,134700,762537310,7490,7490,7490,7490,57
20231122,134600,762110380,7490,7500,7500,7490,64
20231122,134500,761630520,7510,7490,7510,7490,700
20231122,134400,756387470,7490,7450,7490,7450,11
20231122,134300,756305480,7490,7490,7490,7490,0
20231122,134200,756305480,7490,7490,7490,7490,0
20231122,134100,756305480,7490,7470,7490,7450,1113
20231122,134000,748004930,7470,7470,7470,7470,50
20231122,133900,747631430,7490,7480,7490,7480,301
20231122,133800,745379940,7480,7460,7480,7460,233
20231122,133700,743637280,7480,7480,7480,7480,0
20231122,133600,743637280,7480,7480,7480,7480,117
20231122,133500,742762120,7470,7460,7470,7460,15
20231122,133400,742650210,7470,7470,7470,7470,0
20231122,133300,742650210,7470,7470,7470,7470,80
20231122,133200,742052610,7470,7480,7480,7460,111
20231122,133100,741222540,7480,7480,7480,7480,0
20231122,133000,741222540,7480,7480,7480,7480,1
20231122,132900,741215060,7460,7460,7460,7460,12
20231122,132800,741125540,7480,7480,7480,7480,6
20231122,132700,741080660,7470,7470,7470,7470,997
20231122,132600,733633070,7460,7450,7460,7450,13
20231122,132500,733536210,7470,7450,7470,7450,282
20231122,132400,731435290,7450,7450,7450,7450,149
20231122,132300,730325240,7470,7450,7470,7450,15
20231122,132200,730213470,7470,7470,7470,7470,1
20231122,132100,730206000,7450,7460,7460,7450,111
20231122,132000,729377960,7460,7460,7460,7450,509
20231122,131900,725580910,7450,7470,7470,7450,1001
20231122,131800,718123440,7430,7430,7430,7430,294
20231122,131700,715939020,7430,7430,7430,7430,13
20231122,131600,715842430,7470,7470,7470,7470,0
20231122,131500,715842430,7470,7470,7470,7470,1
20231122,131400,715834960,7430,7470,7470,7430,12
20231122,131300,715745760,7430,7450,7470,7430,431
20231122,131200,712538140,7450,7450,7470,7450,168
20231122,131100,711286520,7450,7450,7450,7450,45
20231122,131000,710951270,7480,7480,7480,7480,1
20231122,130900,710943790,7440,7470,7480,7440,6311
20231122,130800,663932690,7480,7480,7480,7480,1
20231122,130700,663925210,7470,7470,7470,7470,0
20231122,130600,663925210,7470,7470,7470,7470,15
20231122,130500,663813160,7480,7480,7480,7480,0
20231122,130400,663813160,7480,7480,7480,7480,0
20231122,130300,663813160,7480,7490,7490,7480,64
20231122,130200,663333890,7490,7490,7490,7490,0
20231122,130100,663333890,7490,7500,7500,7490,30
20231122,130000,663109180,7490,7490,7490,7490,13
20231122,125900,663011810,7490,7490,7490,7490,10
20231122,125800,662936910,7500,7490,7500,7490,322
20231122,125700,660522130,7480,7490,7490,7480,6
20231122,125600,660477230,7500,7500,7500,7500,2
20231122,125500,660462230,7490,7490,7490,7490,240
20231122,125400,658664630,7490,7490,7490,7490,150
20231122,125300,657541130,7490,7490,7490,7490,0
20231122,125200,657541130,7490,7490,7490,7490,622
20231122,125100,652882350,7490,7490,7490,7490,12
20231122,125000,652792470,7490,7490,7490,7490,313
20231122,124900,650448100,7470,7470,7470,7470,2
20231122,124800,650433160,7460,7460,7460,7460,13
20231122,124700,650336180,7460,7460,7460,7460,66
20231122,124600,649843820,7460,7460,7460,7460,0
20231122,124500,649843820,7460,7460,7460,7460,11
20231122,124400,649761760,7470,7460,7470,7460,234
20231122,124300,648016110,7450,7450,7450,7450,99
20231122,124200,647278560,7460,7450,7470,7450,206
20231122,124100,645743760,7480,7480,7480,7480,0
20231122,124000,645743760,7480,7450,7480,7450,13
20231122,123900,645646880,7500,7500,7500,7500,1
20231122,123800,645639380,7450,7450,7450,7450,1
20231122,123700,645631930,7520,7440,7520,7440,16
20231122,123600,645512810,7450,7450,7450,7450,0
20231122,123500,645512810,7450,7450,7450,7450,3150
20231122,123400,622045310,7470,7470,7470,7470,9
20231122,123300,621978080,7490,7420,7610,7420,3240
20231122,123200,597599820,7420,7420,7420,7420,100
20231122,123100,596857820,7410,7420,7420,7410,304
20231122,123000,594602270,7420,7420,7420,7420,0
20231122,122900,594602270,7420,7420,7420,7420,1000
20231122,122800,587182270,7420,7420,7420,7420,10
20231122,122700,587108070,7460,7460,7460,7460,1
20231122,122600,587100610,7420,7420,7420,7420,25
20231122,122500,586915110,7420,7420,7420,7420,1414
20231122,122400,576423230,7420,7420,7420,7420,0
20231122,122300,576423230,7420,7440,7440,7420,438
20231122,122200,573168560,7440,7440,7440,7440,52
20231122,122100,572781680,7460,7460,7460,7460,65
20231122,122000,572296780,7420,7430,7430,7420,1041
20231122,121900,564563240,7430,7430,7430,7430,687
20231122,121800,559458830,7460,7460,7460,7460,0
20231122,121700,559458830,7460,7460,7460,7460,0
20231122,121600,559458830,7460,7420,7460,7420,11
20231122,121500,559377170,7470,7450,7470,7430,33
20231122,121400,559131500,7420,7430,7450,7420,51
20231122,121300,558752950,7450,7430,7450,7430,151
20231122,121200,557630960,7450,7430,7450,7430,305
20231122,121100,555359110,7450,7440,7450,7440,606
20231122,121000,550844430,7450,7440,7450,7430,13
20231122,120900,550747790,7450,7450,7450,7430,1002
20231122,120800,543282910,7450,7440,7450,7420,673
20231122,120700,538288210,7450,7470,7470,7450,62
20231122,120600,537826270,7450,7450,7450,7450,10
20231122,120500,537751770,7470,7450,7470,7450,14
20231122,120400,537647430,7470,7460,7470,7460,11
20231122,120300,537565360,7470,7460,7500,7460,1410
20231122,120200,527037270,7460,7440,7460,7440,14
20231122,120100,526933070,7460,7450,7460,7450,6
20231122,120000,526888360,7450,7460,7460,7450,26
20231122,115900,526694550,7460,7460,7460,7450,33
20231122,115800,526448480,7460,7450,7460,7450,498
20231122,115700,522738340,7450,7450,7450,7440,90
20231122,115600,522068690,7460,7490,7490,7400,15118
20231122,115500,409823970,7500,7500,7500,7500,0
20231122,115400,409823970,7500,7500,7500,7500,0
20231122,115300,409823970,7500,7500,7500,7500,12
20231122,115200,409733970,7500,7500,7500,7500,12
20231122,115100,409643970,7500,7500,7500,7500,2
20231122,115000,409628970,7500,7500,7500,7500,27
20231122,114900,409426470,7500,7500,7500,7500,7
20231122,114800,409373970,7500,7500,7500,7500,82
20231122,114700,408758970,7500,7500,7500,7500,8
20231122,114600,408698970,7510,7490,7510,7490,30
20231122,114500,408474050,7490,7490,7490,7490,0
20231122,114400,408474050,7490,7490,7490,7490,5
20231122,114300,408436600,7490,7490,7490,7490,11
20231122,114200,408354210,7480,7480,7480,7480,66
20231122,114100,407860530,7490,7490,7490,7490,67
20231122,114000,407358700,7490,7490,7490,7490,0
20231122,113900,407358700,7490,7490,7490,7490,0
20231122,113800,407358700,7490,7490,7490,7490,15
20231122,113700,407246350,7500,7500,7500,7500,0
20231122,113600,407246350,7500,7500,7500,7500,44
20231122,113500,406916350,7480,7480,7480,7480,9
20231122,113400,406849030,7500,7500,7500,7500,0
20231122,113300,406849030,7500,7480,7500,7480,73
20231122,113200,406301900,7480,7480,7480,7480,0
20231122,113100,406301900,7480,7480,7480,7480,0
20231122,113000,406301900,7480,7500,7500,7470,693
20231122,112900,401120490,7500,7500,7500,7500,0
20231122,112800,401120490,7500,7500,7500,7500,0
20231122,112700,401120490,7500,7500,7500,7500,13
20231122,112600,401022990,7530,7530,7530,7530,0
20231122,112500,401022990,7530,7530,7530,7530,4
20231122,112400,400992870,7500,7500,7500,7500,11
20231122,112300,400910370,7500,7500,7500,7500,0
20231122,112200,400910370,7500,7500,7500,7500,0
20231122,112100,400910370,7500,7500,7500,7500,12
20231122,112000,400820370,7500,7500,7500,7500,0
20231122,111900,400820370,7500,7500,7500,7500,0
20231122,111800,400820370,7500,7500,7500,7500,11
20231122,111700,400737870,7490,7490,7490,7490,0
20231122,111600,400737870,7490,7490,7490,7490,0
20231122,111500,400737870,7490,7490,7490,7490,14
20231122,111400,400633010,7490,7490,7490,7490,0
20231122,111300,400633010,7490,7490,7490,7490,0
20231122,111200,400633010,7490,7490,7490,7490,10
20231122,111100,400558110,7490,7490,7490,7490,0
20231122,111000,400558110,7490,7490,7490,7490,0
20231122,110900,400558110,7490,7530,7530,7490,16
20231122,110800,400438230,7530,7530,7530,7530,2
20231122,110700,400423170,7530,7490,7530,7490,16
20231122,110600,400303090,7490,7490,7490,7490,8
20231122,110500,400243170,7490,7500,7500,7490,1000
20231122,110400,392752800,7500,7500,7500,7500,0
20231122,110300,392752800,7500,7510,7510,7500,286
20231122,110200,390605070,7500,7500,7500,7500,0
20231122,110100,390605070,7500,7500,7500,7500,81
20231122,110000,389997570,7510,7550,7550,7510,31
20231122,105900,389764720,7500,7500,7500,7500,0
20231122,105800,389764720,7500,7500,7500,7500,13
20231122,105700,389667220,7500,7500,7500,7500,0
20231122,105600,389667220,7500,7500,7500,7500,221
20231122,105500,388009720,7500,7500,7500,7500,1396
20231122,105400,377539720,7500,7500,7500,7500,330
20231122,105300,375064720,7500,7500,7500,7500,13
20231122,105200,374967220,7500,7500,7500,7500,13
20231122,105100,374869720,7500,7500,7500,7500,693
20231122,105000,369672220,7500,7500,7500,7500,0
20231122,104900,369672220,7500,7490,7500,7490,20
20231122,104800,369522320,7500,7500,7500,7500,0
20231122,104700,369522320,7500,7500,7500,7500,0
20231122,104600,369522320,7500,7490,7500,7490,16
20231122,104500,369402460,7490,7490,7490,7490,3
20231122,104400,369379990,7490,7490,7490,7490,0
20231122,104300,369379990,7490,7490,7490,7490,12
20231122,104200,369290110,7490,7490,7490,7490,0
20231122,104100,369290110,7490,7500,7500,7490,3
20231122,104000,369267630,7490,7490,7490,7490,13
20231122,103900,369170260,7490,7490,7490,7490,0
20231122,103800,369170260,7490,7490,7490,7490,0
20231122,103700,369170260,7490,7490,7490,7490,10
20231122,103600,369095360,7500,7500,7500,7500,9
20231122,103500,369027860,7500,7500,7500,7500,0
20231122,103400,369027860,7500,7500,7500,7500,15
20231122,103300,368915360,7500,7500,7500,7500,10
20231122,103200,368840360,7510,7510,7510,7510,0
20231122,103100,368840360,7510,7510,7510,7510,261
20231122,103000,366880250,7510,7510,7510,7510,0
20231122,102900,366880250,7510,7500,7510,7500,63
20231122,102800,366407250,7500,7500,7500,7500,0
20231122,102700,366407250,7500,7500,7500,7500,0
20231122,102600,366407250,7500,7490,7500,7490,378
20231122,102500,363575920,7490,7490,7490,7490,1
20231122,102400,363568430,7490,7490,7490,7490,1
20231122,102300,363560940,7490,7510,7510,7490,578
20231122,102200,359228890,7520,7520,7520,7520,0
20231122,102100,359228890,7520,7530,7530,7520,287
20231122,102000,357069650,7520,7520,7520,7520,11
20231122,101900,356986930,7520,7530,7530,7520,423
20231122,101800,353804800,7520,7520,7520,7520,0
20231122,101700,353804800,7520,7520,7520,7520,14
20231122,101600,353699520,7520,7520,7520,7520,0
20231122,101500,353699520,7520,7520,7520,7520,136
20231122,101400,352676800,7520,7520,7520,7520,15
20231122,101300,352564000,7530,7530,7530,7520,1190
20231122,101200,343613850,7530,7520,7530,7520,209
20231122,101100,342041630,7490,7490,7490,7490,11
20231122,101000,341959240,7520,7500,7520,7490,107
20231122,100900,341155700,7520,7520,7520,7520,0
20231122,100800,341155700,7520,7520,7520,7520,0
20231122,100700,341155700,7520,7520,7520,7520,0
20231122,100600,341155700,7520,7520,7520,7520,0
20231122,100500,341155700,7520,7500,7520,7500,262
20231122,100400,339189700,7490,7490,7490,7490,85
20231122,100300,338553050,7480,7480,7480,7480,88
20231122,100200,337894810,7470,7470,7470,7470,0
20231122,100100,337894810,7470,7470,7470,7470,0
20231122,100000,337894810,7470,7470,7470,7470,20
20231122,095900,337745410,7470,7470,7470,7470,2
20231122,095800,337730470,7470,7470,7470,7470,7
20231122,095700,337678180,7480,7480,7480,7480,0
20231122,095600,337678180,7480,7480,7480,7480,0
20231122,095500,337678180,7480,7460,7480,7460,38
20231122,095400,337394140,7480,7480,7480,7480,0
20231122,095300,337394140,7480,7480,7480,7480,0
20231122,095200,337394140,7480,7470,7480,7470,891
20231122,095100,330730190,7480,7480,7480,7480,450
20231122,095000,327364190,7480,7460,7480,7460,24
20231122,094900,327185110,7450,7450,7450,7440,56
20231122,094800,326767950,7430,7450,7450,7430,3
20231122,094700,326745620,7430,7440,7440,7430,194
20231122,094600,325302880,7450,7450,7450,7440,149
20231122,094500,324193730,7450,7440,7460,7440,52
20231122,094400,323806510,7460,7480,7480,7440,917
20231122,094300,316983870,7480,7470,7480,7450,830
20231122,094200,310795410,7520,7520,7520,7520,0
20231122,094100,310795410,7520,7500,7520,7480,136
20231122,094000,309777720,7500,7660,7660,7500,190
20231122,093900,308347320,7720,7470,7720,7470,6003
20231122,093800,262529520,7450,7450,7450,7450,23
20231122,093700,262358170,7470,7500,7500,7470,501
20231122,093600,258613350,7500,7480,7500,7480,215
20231122,093500,257001950,7470,7450,7470,7450,35
20231122,093400,256740560,7450,7450,7450,7450,17
20231122,093300,256613910,7450,7450,7450,7450,892
20231122,093200,249968510,7450,7450,7450,7450,1
20231122,093100,249961060,7450,7440,7450,7420,420
20231122,093000,246842030,7440,7460,7460,7440,685
20231122,092900,241740890,7450,7450,7450,7450,0
20231122,092800,241740890,7450,7450,7450,7450,227
20231122,092700,240049740,7450,7470,7470,7450,2597
20231122,092600,220699930,7490,7490,7490,7480,65
20231122,092500,220213550,7490,7480,7510,7480,424
20231122,092400,217030280,7500,7470,7530,7470,125
20231122,092300,216091240,7520,7490,7520,7490,168
20231122,092200,214829980,7460,7470,7470,7460,300
20231122,092100,212591750,7470,7470,7470,7470,13
20231122,092000,212494640,7470,7460,7470,7460,131
20231122,091900,211516820,7440,7460,7460,7440,283
20231122,091800,209408660,7440,7510,7550,7440,2555
20231122,091700,190303730,7540,7510,7540,7510,51
20231122,091600,189919220,7550,7510,7550,7500,841
20231122,091500,183603080,7510,7460,7510,7410,1908
20231122,091400,169392590,7460,7530,7570,7460,4912
20231122,091300,132638040,7540,7550,7550,7540,123
20231122,091200,131709900,7580,7590,7590,7580,622
20231122,091100,126992630,7600,7610,7610,7600,1601
20231122,091000,114823530,7620,7630,7640,7620,1951
20231122,090900,99937940,7630,7600,7630,7600,270
20231122,090800,97879340,7600,7650,7650,7600,820
20231122,090700,91626340,7670,7690,7690,7660,494
20231122,090600,87841300,7690,7710,7720,7690,2002
20231122,090500,72442270,7690,7670,7710,7650,4145
20231122,090400,40588270,7670,7650,7670,7650,749
20231122,090300,34856260,7650,7620,7650,7620,667
20231122,090200,29757940,7610,7580,7610,7580,1085
20231122,090100,21528310,7580,7580,7580,7580,565
20231122,090000,17245610,7590,7600,7600,7590,2265