KissMeData/077970/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193800,314343060,11860,11860,11860,11860,444
20231122,193700,314343060,11860,11860,11860,11860,0
20231122,193600,314343060,11860,11860,11860,11860,0
20231122,193500,314343060,11860,11860,11860,11860,0
20231122,193400,314343060,11860,11860,11860,11860,0
20231122,193300,314343060,11860,11860,11860,11860,0
20231122,193200,314343060,11860,11860,11860,11860,0
20231122,193100,314343060,11860,11860,11860,11860,0
20231122,193000,314343060,11860,11860,11860,11860,0
20231122,192900,314343060,11860,11860,11860,11860,0
20231122,192800,314343060,11860,11860,11860,11860,0
20231122,192700,314343060,11860,11860,11860,11860,0
20231122,192600,314343060,11860,11860,11860,11860,0
20231122,192500,314343060,11860,11860,11860,11860,0
20231122,192400,314343060,11860,11860,11860,11860,0
20231122,192300,314343060,11860,11860,11860,11860,0
20231122,192200,314343060,11860,11860,11860,11860,0
20231122,192100,314343060,11860,11860,11860,11860,0
20231122,192000,314343060,11860,11860,11860,11860,0
20231122,191900,314343060,11860,11860,11860,11860,0
20231122,191800,314343060,11860,11860,11860,11860,0
20231122,191700,314343060,11860,11860,11860,11860,0
20231122,191600,314343060,11860,11860,11860,11860,0
20231122,191500,314343060,11860,11860,11860,11860,0
20231122,191400,314343060,11860,11860,11860,11860,0
20231122,191300,314343060,11860,11860,11860,11860,0
20231122,191200,314343060,11860,11860,11860,11860,0
20231122,191100,314343060,11860,11860,11860,11860,0
20231122,191000,314343060,11860,11860,11860,11860,0
20231122,190900,314343060,11860,11860,11860,11860,0
20231122,190800,314343060,11860,11860,11860,11860,444
20231122,190700,314343060,11860,11860,11860,11860,0
20231122,190600,314343060,11860,11860,11860,11860,0
20231122,190500,314343060,11860,11860,11860,11860,0
20231122,190400,314343060,11860,11860,11860,11860,0
20231122,190300,314343060,11860,11860,11860,11860,0
20231122,190200,314343060,11860,11860,11860,11860,0
20231122,190100,314343060,11860,11860,11860,11860,0
20231122,190000,314343060,11860,11860,11860,11860,0
20231122,185900,314343060,11860,11860,11860,11860,0
20231122,185800,314343060,11860,11860,11860,11860,0
20231122,185700,314343060,11860,11860,11860,11860,0
20231122,185600,314343060,11860,11860,11860,11860,0
20231122,185500,314343060,11860,11860,11860,11860,0
20231122,185400,314343060,11860,11860,11860,11860,0
20231122,185300,314343060,11860,11860,11860,11860,0
20231122,185200,314343060,11860,11860,11860,11860,0
20231122,185100,314343060,11860,11860,11860,11860,0
20231122,185000,314343060,11860,11860,11860,11860,0
20231122,184900,314343060,11860,11860,11860,11860,0
20231122,184800,314343060,11860,11860,11860,11860,0
20231122,184700,314343060,11860,11860,11860,11860,0
20231122,184600,314343060,11860,11860,11860,11860,0
20231122,184500,314343060,11860,11860,11860,11860,0
20231122,184400,314343060,11860,11860,11860,11860,0
20231122,184300,314343060,11860,11860,11860,11860,0
20231122,184200,314343060,11860,11860,11860,11860,0
20231122,184100,314343060,11860,11860,11860,11860,0
20231122,184000,314343060,11860,11860,11860,11860,0
20231122,183900,314343060,11860,11860,11860,11860,0
20231122,183800,314343060,11860,11860,11860,11860,444
20231122,183700,314343060,11860,11860,11860,11860,0
20231122,183600,314343060,11860,11860,11860,11860,0
20231122,183500,314343060,11860,11860,11860,11860,0
20231122,183400,314343060,11860,11860,11860,11860,0
20231122,183300,314343060,11860,11860,11860,11860,0
20231122,183200,314343060,11860,11860,11860,11860,0
20231122,183100,314343060,11860,11860,11860,11860,0
20231122,183000,314343060,11860,11860,11860,11860,0
20231122,182900,314343060,11860,11860,11860,11860,0
20231122,182800,314343060,11860,11860,11860,11860,0
20231122,182700,314343060,11860,11860,11860,11860,0
20231122,182600,314343060,11860,11860,11860,11860,0
20231122,182500,314343060,11860,11860,11860,11860,0
20231122,182400,314343060,11860,11860,11860,11860,0
20231122,182300,314343060,11860,11860,11860,11860,0
20231122,182200,314343060,11860,11860,11860,11860,0
20231122,182100,314343060,11860,11860,11860,11860,0
20231122,182000,314343060,11860,11860,11860,11860,0
20231122,181900,314343060,11860,11860,11860,11860,0
20231122,181800,314343060,11860,11860,11860,11860,0
20231122,181700,314343060,11860,11860,11860,11860,0
20231122,181600,314343060,11860,11860,11860,11860,0
20231122,181500,314343060,11860,11860,11860,11860,0
20231122,181400,314343060,11860,11860,11860,11860,0
20231122,181300,314343060,11860,11860,11860,11860,0
20231122,181200,314343060,11860,11860,11860,11860,0
20231122,181100,314343060,11860,11860,11860,11860,0
20231122,181000,314343060,11860,11860,11860,11860,0
20231122,180900,314343060,11860,11860,11860,11860,0
20231122,180800,314343060,11860,11860,11860,11860,444
20231122,180700,314343060,11860,11860,11860,11860,0
20231122,180600,314343060,11860,11860,11860,11860,0
20231122,180500,314343060,11860,11860,11860,11860,0
20231122,180400,314343060,11860,11860,11860,11860,0
20231122,180300,314343060,11860,11860,11860,11860,0
20231122,180200,314343060,11860,11860,11860,11860,0
20231122,180100,314343060,11860,11860,11860,11860,0
20231122,180000,314343060,11860,11860,11860,11860,0
20231122,175900,314343060,11860,11860,11860,11860,0
20231122,175800,314343060,11860,11860,11860,11860,0
20231122,175700,314343060,11860,11860,11860,11860,0
20231122,175600,314343060,11860,11860,11860,11860,0
20231122,175500,314343060,11860,11860,11860,11860,0
20231122,175400,314343060,11860,11860,11860,11860,0
20231122,175300,314343060,11860,11860,11860,11860,0
20231122,175200,314343060,11860,11860,11860,11860,0
20231122,175100,314343060,11860,11860,11860,11860,0
20231122,175000,314343060,11860,11860,11860,11860,0
20231122,174900,314343060,11860,11860,11860,11860,0
20231122,174800,314343060,11860,11860,11860,11860,0
20231122,174700,314343060,11860,11860,11860,11860,0
20231122,174600,314343060,11860,11860,11860,11860,0
20231122,174500,314343060,11860,11860,11860,11860,0
20231122,174400,314343060,11860,11860,11860,11860,0
20231122,174300,314343060,11860,11860,11860,11860,0
20231122,174200,314343060,11860,11860,11860,11860,0
20231122,174100,314343060,11860,11860,11860,11860,0
20231122,174000,314343060,11860,11860,11860,11860,0
20231122,173900,314343060,11860,11860,11860,11860,0
20231122,173800,314343060,11860,11860,11860,11860,444
20231122,173700,314343060,11860,11860,11860,11860,0
20231122,173600,314343060,11860,11860,11860,11860,0
20231122,173500,314343060,11860,11860,11860,11860,0
20231122,173400,314343060,11860,11860,11860,11860,0
20231122,173300,314343060,11860,11860,11860,11860,0
20231122,173200,314343060,11860,11860,11860,11860,0
20231122,173100,314343060,11860,11860,11860,11860,0
20231122,173000,314343060,11860,11860,11860,11860,0
20231122,172900,314343060,11860,11860,11860,11860,0
20231122,172800,314343060,11860,11860,11860,11860,0
20231122,172700,314343060,11860,11860,11860,11860,0
20231122,172600,314343060,11860,11860,11860,11860,0
20231122,172500,314343060,11860,11860,11860,11860,0
20231122,172400,314343060,11860,11860,11860,11860,0
20231122,172300,314343060,11860,11860,11860,11860,0
20231122,172200,314343060,11860,11860,11860,11860,0
20231122,172100,314343060,11860,11860,11860,11860,0
20231122,172000,314343060,11860,11860,11860,11860,0
20231122,171900,314343060,11860,11860,11860,11860,0
20231122,171800,314343060,11860,11860,11860,11860,0
20231122,171700,314343060,11860,11860,11860,11860,0
20231122,171600,314343060,11860,11860,11860,11860,0
20231122,171500,314343060,11860,11860,11860,11860,0
20231122,171400,314343060,11860,11860,11860,11860,0
20231122,171300,314343060,11860,11860,11860,11860,0
20231122,171200,314343060,11860,11860,11860,11860,0
20231122,171100,314343060,11860,11860,11860,11860,0
20231122,171000,314343060,11860,11860,11860,11860,0
20231122,170900,314343060,11860,11860,11860,11860,0
20231122,170800,314343060,11860,11860,11860,11860,444
20231122,170700,314343060,11860,11860,11860,11860,0
20231122,170600,314343060,11860,11860,11860,11860,0
20231122,170500,314343060,11860,11860,11860,11860,0
20231122,170400,314343060,11860,11860,11860,11860,0
20231122,170300,314343060,11860,11860,11860,11860,0
20231122,170200,314343060,11860,11860,11860,11860,0
20231122,170100,314343060,11860,11860,11860,11860,0
20231122,170000,314343060,11860,11860,11860,11860,0
20231122,165900,314343060,11860,11860,11860,11860,0
20231122,165800,314343060,11860,11860,11860,11860,0
20231122,165700,314343060,11860,11860,11860,11860,0
20231122,165600,314343060,11860,11860,11860,11860,0
20231122,165500,314343060,11860,11860,11860,11860,0
20231122,165400,314343060,11860,11860,11860,11860,0
20231122,165300,314343060,11860,11860,11860,11860,0
20231122,165200,314343060,11860,11860,11860,11860,0
20231122,165100,314343060,11860,11860,11860,11860,0
20231122,165000,314343060,11860,11860,11860,11860,0
20231122,164900,314343060,11860,11860,11860,11860,0
20231122,164800,314343060,11860,11860,11860,11860,0
20231122,164700,314343060,11860,11860,11860,11860,0
20231122,164600,314343060,11860,11860,11860,11860,0
20231122,164500,314343060,11860,11860,11860,11860,0
20231122,164400,314343060,11860,11860,11860,11860,0
20231122,164300,314343060,11860,11860,11860,11860,0
20231122,164200,314343060,11860,11860,11860,11860,0
20231122,164100,314343060,11860,11860,11860,11860,0
20231122,164000,314343060,11860,11860,11860,11860,0
20231122,163900,314343060,11860,11860,11860,11860,0
20231122,163800,314343060,11860,11860,11860,11860,444
20231122,163700,314343060,11860,11860,11860,11860,0
20231122,163600,314343060,11860,11860,11860,11860,0
20231122,163500,314343060,11860,11860,11860,11860,0
20231122,163400,314343060,11860,11860,11860,11860,0
20231122,163300,314343060,11860,11860,11860,11860,0
20231122,163200,314343060,11860,11860,11860,11860,0
20231122,163100,314343060,11860,11860,11860,11860,0
20231122,163000,314343060,11860,11860,11860,11860,0
20231122,162900,314343060,11860,11860,11860,11860,0
20231122,162800,314343060,11860,11860,11860,11860,0
20231122,162700,314343060,11860,11860,11860,11860,0
20231122,162600,314343060,11860,11860,11860,11860,0
20231122,162500,314343060,11860,11860,11860,11860,0
20231122,162400,314343060,11860,11860,11860,11860,0
20231122,162300,314343060,11860,11860,11860,11860,0
20231122,162200,314343060,11860,11860,11860,11860,0
20231122,162100,314343060,11860,11860,11860,11860,0
20231122,162000,314343060,11860,11860,11860,11860,0
20231122,161900,314343060,11860,11860,11860,11860,0
20231122,161800,314343060,11860,11860,11860,11860,0
20231122,161700,314343060,11860,11860,11860,11860,0
20231122,161600,314343060,11860,11860,11860,11860,0
20231122,161500,314343060,11860,11860,11860,11860,0
20231122,161400,314343060,11860,11860,11860,11860,0
20231122,161300,314343060,11860,11860,11860,11860,0
20231122,161200,314343060,11860,11860,11860,11860,0
20231122,161100,314343060,11860,11860,11860,11860,0
20231122,161000,314343060,11860,11860,11860,11860,0
20231122,160900,314343060,11860,11860,11860,11860,0
20231122,160800,314343060,11860,11860,11860,11860,444
20231122,160700,314343060,11860,11860,11860,11860,0
20231122,160600,314343060,11860,11860,11860,11860,0
20231122,160500,314343060,11860,11860,11860,11860,0
20231122,160400,314343060,11860,11860,11860,11860,0
20231122,160300,314343060,11860,11860,11860,11860,0
20231122,160200,314343060,11860,11860,11860,11860,0
20231122,160100,314343060,11860,11860,11860,11860,0
20231122,160000,314343060,11860,11860,11860,11860,0
20231122,155900,314343060,11860,11860,11860,11860,0
20231122,155800,314343060,11860,11860,11860,11860,0
20231122,155700,314343060,11860,11860,11860,11860,0
20231122,155600,314343060,11860,11860,11860,11860,0
20231122,155500,314343060,11860,11860,11860,11860,0
20231122,155400,314343060,11860,11860,11860,11860,0
20231122,155300,314343060,11860,11860,11860,11860,0
20231122,155200,314343060,11860,11860,11860,11860,0
20231122,155100,314343060,11860,11860,11860,11860,0
20231122,155000,314343060,11860,11860,11860,11860,0
20231122,154900,314343060,11860,11860,11860,11860,0
20231122,154800,314343060,11860,11860,11860,11860,0
20231122,154700,314343060,11860,11860,11860,11860,0
20231122,154600,314343060,11860,11860,11860,11860,0
20231122,154500,314343060,11860,11860,11860,11860,0
20231122,154400,314343060,11860,11860,11860,11860,0
20231122,154300,314343060,11860,11860,11860,11860,0
20231122,154200,314343060,11860,11860,11860,11860,0
20231122,154100,314343060,11860,11860,11860,11860,0
20231122,154000,314343060,11860,11860,11860,11860,0
20231122,153900,314343060,11860,11860,11860,11860,0
20231122,153800,314343060,11860,11860,11860,11860,444
20231122,153700,314343060,11860,11860,11860,11860,0
20231122,153600,314343060,11860,11860,11860,11860,0
20231122,153500,314343060,11860,11860,11860,11860,0
20231122,153400,314343060,11860,11860,11860,11860,0
20231122,153300,314343060,11860,11860,11860,11860,0
20231122,153200,314343060,11860,11860,11860,11860,0
20231122,153100,314343060,11860,11860,11860,11860,0
20231122,153000,314343060,11860,11860,11860,11860,444
20231122,152900,309077220,11860,11860,11860,11860,0
20231122,152800,309077220,11860,11860,11860,11860,0
20231122,152700,309077220,11860,11860,11860,11860,0
20231122,152600,309077220,11860,11860,11860,11860,0
20231122,152500,309077220,11860,11860,11860,11860,0
20231122,152400,309077220,11860,11860,11860,11860,0
20231122,152300,309077220,11860,11860,11860,11860,0
20231122,152200,309077220,11860,11860,11860,11860,0
20231122,152100,309077220,11860,11860,11860,11860,0
20231122,152000,309077220,11860,11860,11860,11860,0
20231122,151900,309077220,11860,11860,11860,11840,16
20231122,151800,308887740,11840,11850,11850,11840,7
20231122,151700,308804850,11850,11850,11850,11850,3
20231122,151600,308769300,11850,11850,11850,11850,45
20231122,151500,308236050,11850,11850,11850,11850,70
20231122,151400,307406550,11850,11850,11850,11850,433
20231122,151300,302275500,11860,11860,11860,11860,0
20231122,151200,302275500,11860,11850,11860,11850,20
20231122,151100,302038460,11860,11860,11860,11860,0
20231122,151000,302038460,11860,11860,11860,11860,1
20231122,150900,302026600,11860,11860,11860,11860,0
20231122,150800,302026600,11860,11860,11860,11860,30
20231122,150700,301670800,11860,11860,11860,11860,0
20231122,150600,301670800,11860,11860,11860,11860,0
20231122,150500,301670800,11860,11860,11860,11860,0
20231122,150400,301670800,11860,11860,11860,11860,268
20231122,150300,298492320,11860,11860,11860,11860,9
20231122,150200,298385580,11870,11870,11870,11870,16
20231122,150100,298195660,11870,11870,11870,11870,5
20231122,150000,298136310,11870,11870,11870,11870,100
20231122,145900,296949310,11870,11880,11880,11870,505
20231122,145800,290949960,11860,11860,11860,11860,50
20231122,145700,290356960,11860,11860,11860,11860,257
20231122,145600,287308940,11860,11860,11860,11860,2
20231122,145500,287285220,11850,11850,11850,11850,0
20231122,145400,287285220,11850,11850,11850,11850,0
20231122,145300,287285220,11850,11850,11850,11850,0
20231122,145200,287285220,11850,11850,11850,11850,0
20231122,145100,287285220,11850,11850,11850,11850,0
20231122,145000,287285220,11850,11850,11850,11850,5
20231122,144900,287225970,11860,11850,11860,11850,121
20231122,144800,285791460,11850,11830,11850,11830,32
20231122,144700,285412280,11840,11840,11840,11840,369
20231122,144600,281043320,11840,11840,11840,11840,0
20231122,144500,281043320,11840,11840,11840,11840,10
20231122,144400,280924920,11840,11840,11840,11840,66
20231122,144300,280143480,11840,11840,11840,11840,100
20231122,144200,278959480,11850,11850,11850,11850,65
20231122,144100,278189230,11840,11840,11840,11840,0
20231122,144000,278189230,11840,11840,11840,11840,0
20231122,143900,278189230,11840,11840,11840,11840,0
20231122,143800,278189230,11840,11860,11860,11840,60
20231122,143700,277478480,11840,11840,11840,11840,0
20231122,143600,277478480,11840,11840,11840,11840,0
20231122,143500,277478480,11840,11840,11840,11840,0
20231122,143400,277478480,11840,11840,11840,11840,0
20231122,143300,277478480,11840,11840,11840,11840,0
20231122,143200,277478480,11840,11840,11840,11840,0
20231122,143100,277478480,11840,11840,11840,11840,0
20231122,143000,277478480,11840,11840,11840,11840,335
20231122,142900,273512080,11840,11840,11840,11840,0
20231122,142800,273512080,11840,11850,11850,11840,52
20231122,142700,272896250,11840,11840,11840,11840,0
20231122,142600,272896250,11840,11840,11840,11840,0
20231122,142500,272896250,11840,11840,11840,11840,71
20231122,142400,272055610,11840,11840,11840,11840,152
20231122,142300,270255930,11840,11840,11840,11840,50
20231122,142200,269663930,11840,11840,11840,11840,4
20231122,142100,269616570,11850,11850,11850,11850,0
20231122,142000,269616570,11850,11870,11870,11850,137
20231122,141900,267990410,11880,11880,11880,11880,2
20231122,141800,267966650,11890,11890,11890,11890,0
20231122,141700,267966650,11890,11880,11890,11880,9
20231122,141600,267859670,11880,11880,11880,11880,147
20231122,141500,266113310,11880,11880,11880,11880,0
20231122,141400,266113310,11880,11890,11890,11880,11
20231122,141300,265982530,11890,11890,11890,11890,0
20231122,141200,265982530,11890,11890,11890,11890,90
20231122,141100,264912430,11890,11890,11890,11890,0
20231122,141000,264912430,11890,11890,11890,11890,0
20231122,140900,264912430,11890,11890,11890,11890,90
20231122,140800,263842330,11890,11890,11900,11890,36
20231122,140700,263414200,11890,11880,11890,11880,89
20231122,140600,262356540,11880,11870,11880,11870,200
20231122,140500,259980950,11870,11870,11870,11870,56
20231122,140400,259316230,11880,11870,11880,11870,86
20231122,140300,258295060,11870,11870,11870,11870,596
20231122,140200,251220540,11870,11870,11870,11870,462
20231122,140100,245736600,11870,11870,11870,11870,0
20231122,140000,245736600,11870,11870,11870,11870,0
20231122,135900,245736600,11870,11870,11870,11870,0
20231122,135800,245736600,11870,11890,11890,11870,79
20231122,135700,244798670,11900,11900,11900,11900,0
20231122,135600,244798670,11900,11900,11900,11900,0
20231122,135500,244798670,11900,11900,11900,11900,0
20231122,135400,244798670,11900,11900,11900,11900,0
20231122,135300,244798670,11900,11900,11910,11900,200
20231122,135200,242418660,11900,11870,11900,11870,1652
20231122,135100,222787070,11860,11850,11860,11840,312
20231122,135000,219089150,11850,11850,11850,11850,50
20231122,134900,218496650,11840,11840,11840,11840,0
20231122,134800,218496650,11840,11840,11840,11840,90
20231122,134700,217431050,11840,11840,11840,11840,63
20231122,134600,216685130,11840,11840,11840,11840,0
20231122,134500,216685130,11840,11830,11840,11830,6
20231122,134400,216614100,11830,11820,11830,11820,725
20231122,134300,208042110,11810,11800,11810,11800,246
20231122,134200,205137120,11810,11810,11810,11810,0
20231122,134100,205137120,11810,11810,11810,11810,0
20231122,134000,205137120,11810,11810,11810,11810,0
20231122,133900,205137120,11810,11810,11810,11810,1
20231122,133800,205125310,11800,11800,11800,11800,0
20231122,133700,205125310,11800,11800,11800,11800,0
20231122,133600,205125310,11800,11800,11800,11800,0
20231122,133500,205125310,11800,11800,11800,11800,0
20231122,133400,205125310,11800,11800,11800,11800,111
20231122,133300,203815510,11800,11800,11800,11800,539
20231122,133200,197455310,11810,11810,11810,11810,0
20231122,133100,197455310,11810,11810,11810,11810,21
20231122,133000,197207300,11800,11800,11800,11800,34
20231122,132900,196806100,11800,11800,11800,11800,15
20231122,132800,196629100,11800,11800,11800,11800,26
20231122,132700,196322300,11820,11820,11820,11820,0
20231122,132600,196322300,11820,11820,11820,11820,2
20231122,132500,196298660,11800,11800,11800,11800,20
20231122,132400,196062660,11820,11820,11820,11820,1
20231122,132300,196050840,11820,11820,11820,11820,0
20231122,132200,196050840,11820,11820,11820,11820,0
20231122,132100,196050840,11820,11820,11820,11820,2
20231122,132000,196027200,11800,11800,11800,11800,8
20231122,131900,195932800,11800,11800,11800,11800,8
20231122,131800,195838400,11800,11800,11800,11800,20
20231122,131700,195602400,11820,11820,11820,11820,1
20231122,131600,195590580,11820,11820,11820,11820,0
20231122,131500,195590580,11820,11820,11820,11820,0
20231122,131400,195590580,11820,11820,11820,11820,58
20231122,131300,194905020,11820,11820,11820,11820,50
20231122,131200,194314020,11820,11810,11820,11810,12
20231122,131100,194172290,11810,11810,11810,11810,0
20231122,131000,194172290,11810,11810,11810,11810,42
20231122,130900,193676270,11810,11810,11810,11810,3
20231122,130800,193640840,11820,11820,11820,11820,0
20231122,130700,193640840,11820,11820,11820,11820,0
20231122,130600,193640840,11820,11820,11820,11820,15
20231122,130500,193463540,11820,11820,11820,11820,0
20231122,130400,193463540,11820,11820,11820,11820,164
20231122,130300,191525060,11800,11800,11800,11800,0
20231122,130200,191525060,11800,11800,11800,11800,23
20231122,130100,191253660,11800,11800,11800,11800,0
20231122,130000,191253660,11800,11800,11800,11800,1
20231122,125900,191241860,11800,11800,11800,11800,0
20231122,125800,191241860,11800,11810,11810,11800,150
20231122,125700,189471840,11820,11820,11820,11820,8
20231122,125600,189377280,11820,11820,11820,11820,1
20231122,125500,189365460,11810,11810,11810,11810,18
20231122,125400,189152880,11820,11820,11820,11820,0
20231122,125300,189152880,11820,11820,11820,11820,10
20231122,125200,189034680,11810,11810,11810,11810,1
20231122,125100,189022870,11820,11820,11820,11820,0
20231122,125000,189022870,11820,11820,11820,11820,1
20231122,124900,189011050,11820,11820,11820,11820,0
20231122,124800,189011050,11820,11820,11820,11820,57
20231122,124700,188337310,11800,11800,11800,11800,0
20231122,124600,188337310,11800,11810,11820,11800,265
20231122,124500,185206620,11800,11800,11800,11800,56
20231122,124400,184545820,11800,11800,11800,11800,17
20231122,124300,184345220,11800,11800,11800,11800,0
20231122,124200,184345220,11800,11800,11800,11800,15
20231122,124100,184168220,11800,11790,11800,11790,101
20231122,124000,182976520,11800,11800,11800,11800,5
20231122,123900,182917520,11790,11790,11790,11790,5
20231122,123800,182858570,11800,11800,11800,11800,0
20231122,123700,182858570,11800,11800,11800,11800,0
20231122,123600,182858570,11800,11800,11800,11800,0
20231122,123500,182858570,11800,11800,11800,11800,10
20231122,123400,182740570,11800,11800,11800,11800,0
20231122,123300,182740570,11800,11800,11800,11800,0
20231122,123200,182740570,11800,11800,11800,11800,28
20231122,123100,182410170,11800,11800,11800,11800,0
20231122,123000,182410170,11800,11800,11800,11800,30
20231122,122900,182056170,11800,11800,11800,11800,0
20231122,122800,182056170,11800,11800,11800,11800,0
20231122,122700,182056170,11800,11800,11800,11800,0
20231122,122600,182056170,11800,11800,11800,11800,0
20231122,122500,182056170,11800,11780,11800,11780,435
20231122,122400,176926120,11760,11760,11760,11760,0
20231122,122300,176926120,11760,11760,11760,11760,0
20231122,122200,176926120,11760,11760,11760,11760,0
20231122,122100,176926120,11760,11770,11770,11760,50
20231122,122000,176337990,11770,11770,11770,11770,0
20231122,121900,176337990,11770,11770,11770,11770,0
20231122,121800,176337990,11770,11770,11770,11770,60
20231122,121700,175631790,11770,11770,11770,11770,0
20231122,121600,175631790,11770,11770,11770,11770,0
20231122,121500,175631790,11770,11770,11770,11770,10
20231122,121400,175514090,11770,11770,11770,11770,26
20231122,121300,175208070,11770,11770,11770,11770,0
20231122,121200,175208070,11770,11770,11770,11770,0
20231122,121100,175208070,11770,11770,11770,11770,0
20231122,121000,175208070,11770,11770,11770,11770,0
20231122,120900,175208070,11770,11770,11770,11770,50
20231122,120800,174619570,11770,11770,11770,11770,41
20231122,120700,174137000,11770,11770,11770,11770,0
20231122,120600,174137000,11770,11770,11770,11770,0
20231122,120500,174137000,11770,11770,11770,11770,0
20231122,120400,174137000,11770,11760,11770,11760,208
20231122,120300,171689840,11760,11760,11760,11760,25
20231122,120200,171395840,11760,11760,11760,11760,0
20231122,120100,171395840,11760,11770,11770,11760,120
20231122,120000,169984140,11760,11760,11760,11760,0
20231122,115900,169984140,11760,11760,11760,11760,6
20231122,115800,169913580,11760,11760,11760,11760,0
20231122,115700,169913580,11760,11760,11760,11760,25
20231122,115600,169619580,11770,11760,11770,11760,36
20231122,115500,169196020,11750,11750,11750,11750,7
20231122,115400,169113770,11750,11750,11750,11750,0
20231122,115300,169113770,11750,11750,11750,11750,6
20231122,115200,169043270,11750,11750,11750,11750,0
20231122,115100,169043270,11750,11750,11750,11750,6
20231122,115000,168972770,11760,11760,11760,11760,0
20231122,114900,168972770,11760,11760,11760,11760,0
20231122,114800,168972770,11760,11760,11760,11760,6
20231122,114700,168902210,11750,11750,11750,11750,20
20231122,114600,168667210,11740,11740,11740,11740,6
20231122,114500,168596770,11750,11750,11750,11750,0
20231122,114400,168596770,11750,11750,11750,11750,0
20231122,114300,168596770,11750,11750,11750,11750,0
20231122,114200,168596770,11750,11750,11750,11750,0
20231122,114100,168596770,11750,11750,11750,11750,182
20231122,114000,166458270,11740,11760,11760,11740,500
20231122,113900,160584190,11770,11760,11770,11760,16
20231122,113800,160395930,11760,11760,11760,11760,0
20231122,113700,160395930,11760,11760,11760,11760,106
20231122,113600,159149370,11760,11760,11760,11760,50
20231122,113500,158561370,11770,11770,11770,11770,4
20231122,113400,158514290,11770,11760,11770,11760,205
20231122,113300,156103440,11760,11760,11760,11760,6
20231122,113200,156032880,11760,11760,11760,11760,6
20231122,113100,155962320,11760,11760,11760,11760,0
20231122,113000,155962320,11760,11760,11760,11760,6
20231122,112900,155891760,11770,11770,11770,11770,0
20231122,112800,155891760,11770,11770,11770,11770,3
20231122,112700,155856450,11770,11770,11770,11770,0
20231122,112600,155856450,11770,11770,11770,11770,6
20231122,112500,155785830,11760,11760,11760,11760,45
20231122,112400,155256630,11750,11750,11750,11750,6
20231122,112300,155186130,11750,11750,11750,11750,0
20231122,112200,155186130,11750,11750,11750,11750,0
20231122,112100,155186130,11750,11750,11750,11750,10
20231122,112000,155068630,11790,11790,11790,11790,0
20231122,111900,155068630,11790,11790,11790,11790,0
20231122,111800,155068630,11790,11780,11790,11780,150
20231122,111700,153301090,11790,11790,11790,11790,0
20231122,111600,153301090,11790,11760,11790,11760,200
20231122,111500,150944050,11750,11750,11750,11750,6
20231122,111400,150873550,11750,11750,11750,11750,6
20231122,111300,150803050,11750,11750,11750,11750,21
20231122,111200,150556300,11750,11750,11750,11750,4
20231122,111100,150509300,11750,11750,11750,11750,1
20231122,111000,150497550,11760,11760,11760,11760,101
20231122,110900,149309790,11760,11760,11760,11760,345
20231122,110800,145252590,11770,11770,11770,11770,0
20231122,110700,145252590,11770,11770,11770,11770,11
20231122,110600,145123120,11750,11750,11750,11750,0
20231122,110500,145123120,11750,11750,11750,11750,0
20231122,110400,145123120,11750,11750,11750,11750,9
20231122,110300,145017370,11750,11750,11750,11750,3
20231122,110200,144982120,11750,11750,11750,11750,23
20231122,110100,144711870,11750,11750,11750,11750,10
20231122,110000,144594370,11750,11750,11750,11750,20
20231122,105900,144359370,11750,11750,11750,11750,0
20231122,105800,144359370,11750,11750,11750,11750,6
20231122,105700,144288870,11750,11750,11750,11750,476
20231122,105600,138695870,11750,11750,11750,11750,22
20231122,105500,138437370,11740,11740,11740,11740,11
20231122,105400,138308230,11750,11750,11750,11750,0
20231122,105300,138308230,11750,11750,11750,11750,0
20231122,105200,138308230,11750,11750,11750,11750,544
20231122,105100,131916230,11750,11750,11750,11750,6
20231122,105000,131845730,11750,11750,11750,11750,42
20231122,104900,131352230,11740,11740,11740,11740,31
20231122,104800,130988290,11740,11750,11750,11740,18
20231122,104700,130776960,11770,11770,11770,11770,0
20231122,104600,130776960,11770,11770,11770,11770,0
20231122,104500,130776960,11770,11770,11770,11770,0
20231122,104400,130776960,11770,11770,11770,11770,0
20231122,104300,130776960,11770,11740,11770,11740,67
20231122,104200,129989420,11740,11740,11740,11740,38
20231122,104100,129543300,11740,11740,11740,11740,10
20231122,104000,129425900,11730,11740,11740,11730,58
20231122,103900,128745440,11740,11740,11740,11740,0
20231122,103800,128745440,11740,11740,11740,11740,6
20231122,103700,128675000,11740,11740,11740,11740,200
20231122,103600,126327000,11740,11740,11740,11740,6
20231122,103500,126256560,11740,11740,11740,11740,0
20231122,103400,126256560,11740,11740,11740,11740,120
20231122,103300,124847760,11740,11760,11760,11740,160
20231122,103200,122967420,11770,11770,11770,11770,0
20231122,103100,122967420,11770,11770,11770,11770,4
20231122,103000,122920340,11770,11770,11770,11770,0
20231122,102900,122920340,11770,11770,11770,11770,50
20231122,102800,122331840,11800,11800,11800,11800,0
20231122,102700,122331840,11800,11800,11800,11800,0
20231122,102600,122331840,11800,11800,11800,11800,0
20231122,102500,122331840,11800,11800,11800,11800,124
20231122,102400,120868640,11800,11800,11800,11800,0
20231122,102300,120868640,11800,11800,11800,11800,0
20231122,102200,120868640,11800,11800,11800,11800,0
20231122,102100,120868640,11800,11800,11800,11800,30
20231122,102000,120514640,11800,11800,11800,11800,0
20231122,101900,120514640,11800,11800,11800,11800,0
20231122,101800,120514640,11800,11800,11800,11800,20
20231122,101700,120278640,11800,11800,11800,11800,0
20231122,101600,120278640,11800,11800,11800,11800,20
20231122,101500,120042640,11800,11800,11800,11800,0
20231122,101400,120042640,11800,11800,11800,11800,0
20231122,101300,120042640,11800,11800,11800,11800,0
20231122,101200,120042640,11800,11800,11800,11800,0
20231122,101100,120042640,11800,11760,11800,11730,478
20231122,101000,114427730,11760,11760,11760,11760,56
20231122,100900,113769170,11760,11760,11760,11760,0
20231122,100800,113769170,11760,11760,11760,11760,6
20231122,100700,113698610,11740,11740,11740,11740,0
20231122,100600,113698610,11740,11750,11750,11740,178
20231122,100500,111608880,11740,11740,11740,11740,0
20231122,100400,111608880,11740,11740,11740,11740,6
20231122,100300,111538440,11740,11740,11740,11740,0
20231122,100200,111538440,11740,11750,11750,11740,1006
20231122,100100,99727490,11750,11750,11750,11750,6
20231122,100000,99656990,11750,11820,11820,11750,108
20231122,095900,98380500,11830,11820,11830,11810,30
20231122,095800,98025940,11800,11760,11800,11740,170
20231122,095700,96026000,11800,11740,11800,11740,17
20231122,095600,95826150,11740,11740,11740,11740,0
20231122,095500,95826150,11740,11740,11740,11740,6
20231122,095400,95755710,11740,11740,11740,11740,204
20231122,095300,93360750,11740,11740,11740,11740,6
20231122,095200,93290310,11740,11760,11760,11740,52
20231122,095100,92679610,11760,11760,11760,11760,3
20231122,095000,92644330,11770,11770,11770,11770,3
20231122,094900,92609020,11760,11760,11760,11760,1
20231122,094800,92597260,11750,11750,11750,11750,6
20231122,094700,92526760,11750,11750,11750,11750,20
20231122,094600,92291760,11730,11730,11730,11730,27
20231122,094500,91975050,11730,11730,11730,11730,6
20231122,094400,91904670,11730,11750,11750,11730,200
20231122,094300,89557600,11780,11790,11790,11780,387
20231122,094200,84996940,11800,11810,11810,11800,188
20231122,094100,82777930,11820,11830,11830,11820,1001
20231122,094000,70941100,11840,11840,11840,11840,11
20231122,093900,70810860,11840,11840,11840,11830,14
20231122,093800,70645150,11830,11840,11840,11830,6
20231122,093700,70574160,11830,11830,11840,11830,56
20231122,093600,69911630,11830,11830,11830,11830,22
20231122,093500,69651370,11830,11850,11850,11830,620
20231122,093400,62304570,11850,11850,11850,11850,6
20231122,093300,62233470,11850,11860,11860,11850,155
20231122,093200,60396180,11860,11850,11860,11850,509
20231122,093100,54361090,11850,11850,11850,11850,2
20231122,093000,54337390,11850,11850,11850,11850,47
20231122,092900,53780440,11850,11850,11860,11850,358
20231122,092800,49537800,11850,11840,11850,11840,91
20231122,092700,48459480,11840,11820,11840,11820,27
20231122,092600,48140320,11820,11850,11850,11820,29
20231122,092500,47797270,11860,11860,11860,11860,0
20231122,092400,47797270,11860,11870,11870,11860,10
20231122,092300,47678650,11810,11870,11870,11810,19
20231122,092200,47453720,11880,11870,11880,11860,458
20231122,092100,42012820,11880,11870,11880,11870,102
20231122,092000,40802050,11870,11790,11870,11790,8
20231122,091900,40707570,11790,11790,11790,11790,85
20231122,091800,39705420,11790,11790,11900,11790,483
20231122,091700,33975090,11780,11780,11780,11780,0
20231122,091600,33975090,11780,11780,11780,11780,10
20231122,091500,33857290,11780,11780,11780,11780,6
20231122,091400,33786610,11780,11820,11820,11740,231
20231122,091300,31068090,11800,11730,11800,11730,397
20231122,091200,26387440,11720,11750,11750,11720,675
20231122,091100,18468440,11740,11810,11830,11740,377
20231122,091000,14028450,11830,11820,11830,11820,40
20231122,090900,13555290,11830,11780,11830,11780,516
20231122,090800,7461950,11790,11790,11790,11790,100
20231122,090700,6282950,11800,11730,11800,11730,130
20231122,090600,4755790,11730,11730,11730,11730,50
20231122,090500,4169290,11720,11720,11730,11720,193
20231122,090400,1906600,11720,11690,11720,11690,49
20231122,090300,1333660,11690,11690,11690,11690,0
20231122,090200,1333660,11690,11690,11690,11690,8
20231122,090100,1240140,11700,11700,11700,11700,0
20231122,090000,1240140,11700,11690,11700,11690,106