KissMeData/376270/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211900,6863158230,11960,11960,11960,11960,3349
20241122,211800,6863158230,11960,11960,11960,11960,0
20241122,211700,6863158230,11960,11960,11960,11960,0
20241122,211600,6863158230,11960,11960,11960,11960,0
20241122,211500,6863158230,11960,11960,11960,11960,0
20241122,211400,6863158230,11960,11960,11960,11960,0
20241122,211300,6863158230,11960,11960,11960,11960,0
20241122,211200,6863158230,11960,11960,11960,11960,0
20241122,211100,6863158230,11960,11960,11960,11960,0
20241122,211000,6863158230,11960,11960,11960,11960,0
20241122,210900,6863158230,11960,11960,11960,11960,0
20241122,210800,6863158230,11960,11960,11960,11960,0
20241122,210700,6863158230,11960,11960,11960,11960,0
20241122,210600,6863158230,11960,11960,11960,11960,0
20241122,210500,6863158230,11960,11960,11960,11960,0
20241122,210400,6863158230,11960,11960,11960,11960,0
20241122,210300,6863158230,11960,11960,11960,11960,0
20241122,210200,6863158230,11960,11960,11960,11960,0
20241122,210100,6863158230,11960,11960,11960,11960,0
20241122,210000,6863158230,11960,11960,11960,11960,0
20241122,205900,6863158230,11960,11960,11960,11960,0
20241122,205800,6863158230,11960,11960,11960,11960,0
20241122,205700,6863158230,11960,11960,11960,11960,0
20241122,205600,6863158230,11960,11960,11960,11960,0
20241122,205500,6863158230,11960,11960,11960,11960,0
20241122,205400,6863158230,11960,11960,11960,11960,0
20241122,205300,6863158230,11960,11960,11960,11960,0
20241122,205200,6863158230,11960,11960,11960,11960,0
20241122,205100,6863158230,11960,11960,11960,11960,0
20241122,205000,6863158230,11960,11960,11960,11960,0
20241122,204900,6863158230,11960,11960,11960,11960,3349
20241122,204800,6863158230,11960,11960,11960,11960,0
20241122,204700,6863158230,11960,11960,11960,11960,0
20241122,204600,6863158230,11960,11960,11960,11960,0
20241122,204500,6863158230,11960,11960,11960,11960,0
20241122,204400,6863158230,11960,11960,11960,11960,0
20241122,204300,6863158230,11960,11960,11960,11960,0
20241122,204200,6863158230,11960,11960,11960,11960,0
20241122,204100,6863158230,11960,11960,11960,11960,0
20241122,204000,6863158230,11960,11960,11960,11960,0
20241122,203900,6863158230,11960,11960,11960,11960,0
20241122,203800,6863158230,11960,11960,11960,11960,0
20241122,203700,6863158230,11960,11960,11960,11960,0
20241122,203600,6863158230,11960,11960,11960,11960,0
20241122,203500,6863158230,11960,11960,11960,11960,0
20241122,203400,6863158230,11960,11960,11960,11960,0
20241122,203300,6863158230,11960,11960,11960,11960,0
20241122,203200,6863158230,11960,11960,11960,11960,0
20241122,203100,6863158230,11960,11960,11960,11960,0
20241122,203000,6863158230,11960,11960,11960,11960,0
20241122,202900,6863158230,11960,11960,11960,11960,0
20241122,202800,6863158230,11960,11960,11960,11960,0
20241122,202700,6863158230,11960,11960,11960,11960,0
20241122,202600,6863158230,11960,11960,11960,11960,0
20241122,202500,6863158230,11960,11960,11960,11960,0
20241122,202400,6863158230,11960,11960,11960,11960,0
20241122,202300,6863158230,11960,11960,11960,11960,0
20241122,202200,6863158230,11960,11960,11960,11960,0
20241122,202100,6863158230,11960,11960,11960,11960,0
20241122,202000,6863158230,11960,11960,11960,11960,0
20241122,201900,6863158230,11960,11960,11960,11960,3349
20241122,201800,6863158230,11960,11960,11960,11960,0
20241122,201700,6863158230,11960,11960,11960,11960,0
20241122,201600,6863158230,11960,11960,11960,11960,0
20241122,201500,6863158230,11960,11960,11960,11960,0
20241122,201400,6863158230,11960,11960,11960,11960,0
20241122,201300,6863158230,11960,11960,11960,11960,0
20241122,201200,6863158230,11960,11960,11960,11960,0
20241122,201100,6863158230,11960,11960,11960,11960,0
20241122,201000,6863158230,11960,11960,11960,11960,0
20241122,200900,6863158230,11960,11960,11960,11960,0
20241122,200800,6863158230,11960,11960,11960,11960,0
20241122,200700,6863158230,11960,11960,11960,11960,0
20241122,200600,6863158230,11960,11960,11960,11960,0
20241122,200500,6863158230,11960,11960,11960,11960,0
20241122,200400,6863158230,11960,11960,11960,11960,0
20241122,200300,6863158230,11960,11960,11960,11960,0
20241122,200200,6863158230,11960,11960,11960,11960,0
20241122,200100,6863158230,11960,11960,11960,11960,0
20241122,200000,6863158230,11960,11960,11960,11960,0
20241122,195900,6863158230,11960,11960,11960,11960,0
20241122,195800,6863158230,11960,11960,11960,11960,0
20241122,195700,6863158230,11960,11960,11960,11960,0
20241122,195600,6863158230,11960,11960,11960,11960,0
20241122,195500,6863158230,11960,11960,11960,11960,0
20241122,195400,6863158230,11960,11960,11960,11960,0
20241122,195300,6863158230,11960,11960,11960,11960,0
20241122,195200,6863158230,11960,11960,11960,11960,0
20241122,195100,6863158230,11960,11960,11960,11960,0
20241122,195000,6863158230,11960,11960,11960,11960,0
20241122,194900,6863158230,11960,11960,11960,11960,3349
20241122,194800,6863158230,11960,11960,11960,11960,0
20241122,194700,6863158230,11960,11960,11960,11960,0
20241122,194600,6863158230,11960,11960,11960,11960,0
20241122,194500,6863158230,11960,11960,11960,11960,0
20241122,194400,6863158230,11960,11960,11960,11960,0
20241122,194300,6863158230,11960,11960,11960,11960,0
20241122,194200,6863158230,11960,11960,11960,11960,0
20241122,194100,6863158230,11960,11960,11960,11960,0
20241122,194000,6863158230,11960,11960,11960,11960,0
20241122,193900,6863158230,11960,11960,11960,11960,0
20241122,193800,6863158230,11960,11960,11960,11960,0
20241122,193700,6863158230,11960,11960,11960,11960,0
20241122,193600,6863158230,11960,11960,11960,11960,0
20241122,193500,6863158230,11960,11960,11960,11960,0
20241122,193400,6863158230,11960,11960,11960,11960,0
20241122,193300,6863158230,11960,11960,11960,11960,0
20241122,193200,6863158230,11960,11960,11960,11960,0
20241122,193100,6863158230,11960,11960,11960,11960,0
20241122,193000,6863158230,11960,11960,11960,11960,0
20241122,192900,6863158230,11960,11960,11960,11960,0
20241122,192800,6863158230,11960,11960,11960,11960,0
20241122,192700,6863158230,11960,11960,11960,11960,0
20241122,192600,6863158230,11960,11960,11960,11960,0
20241122,192500,6863158230,11960,11960,11960,11960,0
20241122,192400,6863158230,11960,11960,11960,11960,0
20241122,192300,6863158230,11960,11960,11960,11960,0
20241122,192200,6863158230,11960,11960,11960,11960,0
20241122,192100,6863158230,11960,11960,11960,11960,0
20241122,192000,6863158230,11960,11960,11960,11960,0
20241122,191900,6863158230,11960,11960,11960,11960,3349
20241122,191800,6863158230,11960,11960,11960,11960,0
20241122,191700,6863158230,11960,11960,11960,11960,0
20241122,191600,6863158230,11960,11960,11960,11960,0
20241122,191500,6863158230,11960,11960,11960,11960,0
20241122,191400,6863158230,11960,11960,11960,11960,0
20241122,191300,6863158230,11960,11960,11960,11960,0
20241122,191200,6863158230,11960,11960,11960,11960,0
20241122,191100,6863158230,11960,11960,11960,11960,0
20241122,191000,6863158230,11960,11960,11960,11960,0
20241122,190900,6863158230,11960,11960,11960,11960,0
20241122,190800,6863158230,11960,11960,11960,11960,0
20241122,190700,6863158230,11960,11960,11960,11960,0
20241122,190600,6863158230,11960,11960,11960,11960,0
20241122,190500,6863158230,11960,11960,11960,11960,0
20241122,190400,6863158230,11960,11960,11960,11960,0
20241122,190300,6863158230,11960,11960,11960,11960,0
20241122,190200,6863158230,11960,11960,11960,11960,0
20241122,190100,6863158230,11960,11960,11960,11960,0
20241122,190000,6863158230,11960,11960,11960,11960,0
20241122,185900,6863158230,11960,11960,11960,11960,0
20241122,185800,6863158230,11960,11960,11960,11960,0
20241122,185700,6863158230,11960,11960,11960,11960,0
20241122,185600,6863158230,11960,11960,11960,11960,0
20241122,185500,6863158230,11960,11960,11960,11960,0
20241122,185400,6863158230,11960,11960,11960,11960,0
20241122,185300,6863158230,11960,11960,11960,11960,0
20241122,185200,6863158230,11960,11960,11960,11960,0
20241122,185100,6863158230,11960,11960,11960,11960,0
20241122,185000,6863158230,11960,11960,11960,11960,0
20241122,184900,6863158230,11960,11960,11960,11960,3349
20241122,184800,6863158230,11960,11960,11960,11960,0
20241122,184700,6863158230,11960,11960,11960,11960,0
20241122,184600,6863158230,11960,11960,11960,11960,0
20241122,184500,6863158230,11960,11960,11960,11960,0
20241122,184400,6863158230,11960,11960,11960,11960,0
20241122,184300,6863158230,11960,11960,11960,11960,0
20241122,184200,6863158230,11960,11960,11960,11960,0
20241122,184100,6863158230,11960,11960,11960,11960,0
20241122,184000,6863158230,11960,11960,11960,11960,0
20241122,183900,6863158230,11960,11960,11960,11960,0
20241122,183800,6863158230,11960,11960,11960,11960,0
20241122,183700,6863158230,11960,11960,11960,11960,0
20241122,183600,6863158230,11960,11960,11960,11960,0
20241122,183500,6863158230,11960,11960,11960,11960,0
20241122,183400,6863158230,11960,11960,11960,11960,0
20241122,183300,6863158230,11960,11960,11960,11960,0
20241122,183200,6863158230,11960,11960,11960,11960,0
20241122,183100,6863158230,11960,11960,11960,11960,0
20241122,183000,6863158230,11960,11960,11960,11960,0
20241122,182900,6863158230,11960,11960,11960,11960,0
20241122,182800,6863158230,11960,11960,11960,11960,0
20241122,182700,6863158230,11960,11960,11960,11960,0
20241122,182600,6863158230,11960,11960,11960,11960,0
20241122,182500,6863158230,11960,11960,11960,11960,0
20241122,182400,6863158230,11960,11960,11960,11960,0
20241122,182300,6863158230,11960,11960,11960,11960,0
20241122,182200,6863158230,11960,11960,11960,11960,0
20241122,182100,6863158230,11960,11960,11960,11960,0
20241122,182000,6863158230,11960,11960,11960,11960,0
20241122,181900,6863158230,11960,11960,11960,11960,3349
20241122,181800,6863158230,11960,11960,11960,11960,0
20241122,181700,6863158230,11960,11960,11960,11960,0
20241122,181600,6863158230,11960,11960,11960,11960,0
20241122,181500,6863158230,11960,11960,11960,11960,0
20241122,181400,6863158230,11960,11960,11960,11960,0
20241122,181300,6863158230,11960,11960,11960,11960,0
20241122,181200,6863158230,11960,11960,11960,11960,0
20241122,181100,6863158230,11960,11960,11960,11960,0
20241122,181000,6863158230,11960,11960,11960,11960,0
20241122,180900,6863158230,11960,11960,11960,11960,0
20241122,180800,6863158230,11960,11960,11960,11960,0
20241122,180700,6863158230,11960,11960,11960,11960,0
20241122,180600,6863158230,11960,11960,11960,11960,0
20241122,180500,6863158230,11960,11960,11960,11960,0
20241122,180400,6863158230,11960,11960,11960,11960,0
20241122,180300,6863158230,11960,11960,11960,11960,0
20241122,180200,6863158230,11960,11960,11960,11960,0
20241122,180100,6863158230,11960,11960,11960,11960,0
20241122,180000,6863158230,11960,11960,11960,11960,0
20241122,175900,6863158230,11960,11960,11960,11960,0
20241122,175800,6863158230,11960,11960,11960,11960,0
20241122,175700,6863158230,11960,11960,11960,11960,0
20241122,175600,6863158230,11960,11960,11960,11960,0
20241122,175500,6863158230,11960,11960,11960,11960,0
20241122,175400,6863158230,11960,11960,11960,11960,0
20241122,175300,6863158230,11960,11960,11960,11960,0
20241122,175200,6863158230,11960,11960,11960,11960,0
20241122,175100,6863158230,11960,11960,11960,11960,0
20241122,175000,6863158230,11960,11960,11960,11960,0
20241122,174900,6863158230,11960,11960,11960,11960,3349
20241122,174800,6863158230,11960,11960,11960,11960,0
20241122,174700,6863158230,11960,11960,11960,11960,0
20241122,174600,6863158230,11960,11960,11960,11960,0
20241122,174500,6863158230,11960,11960,11960,11960,0
20241122,174400,6863158230,11960,11960,11960,11960,0
20241122,174300,6863158230,11960,11960,11960,11960,0
20241122,174200,6863158230,11960,11960,11960,11960,0
20241122,174100,6863158230,11960,11960,11960,11960,0
20241122,174000,6863158230,11960,11960,11960,11960,0
20241122,173900,6863158230,11960,11960,11960,11960,0
20241122,173800,6863158230,11960,11960,11960,11960,0
20241122,173700,6863158230,11960,11960,11960,11960,0
20241122,173600,6863158230,11960,11960,11960,11960,0
20241122,173500,6863158230,11960,11960,11960,11960,0
20241122,173400,6863158230,11960,11960,11960,11960,0
20241122,173300,6863158230,11960,11960,11960,11960,0
20241122,173200,6863158230,11960,11960,11960,11960,0
20241122,173100,6863158230,11960,11960,11960,11960,0
20241122,173000,6863158230,11960,11960,11960,11960,0
20241122,172900,6863158230,11960,11960,11960,11960,0
20241122,172800,6863158230,11960,11960,11960,11960,0
20241122,172700,6863158230,11960,11960,11960,11960,0
20241122,172600,6863158230,11960,11960,11960,11960,0
20241122,172500,6863158230,11960,11960,11960,11960,0
20241122,172400,6863158230,11960,11960,11960,11960,0
20241122,172300,6863158230,11960,11960,11960,11960,0
20241122,172200,6863158230,11960,11960,11960,11960,0
20241122,172100,6863158230,11960,11960,11960,11960,0
20241122,172000,6863158230,11960,11960,11960,11960,0
20241122,171900,6863158230,11960,11960,11960,11960,3349
20241122,171800,6863158230,11960,11960,11960,11960,0
20241122,171700,6863158230,11960,11960,11960,11960,0
20241122,171600,6863158230,11960,11960,11960,11960,0
20241122,171500,6863158230,11960,11960,11960,11960,0
20241122,171400,6863158230,11960,11960,11960,11960,0
20241122,171300,6863158230,11960,11960,11960,11960,0
20241122,171200,6863158230,11960,11960,11960,11960,0
20241122,171100,6863158230,11960,11960,11960,11960,0
20241122,171000,6863158230,11960,11960,11960,11960,0
20241122,170900,6863158230,11960,11960,11960,11960,0
20241122,170800,6863158230,11960,11960,11960,11960,0
20241122,170700,6863158230,11960,11960,11960,11960,0
20241122,170600,6863158230,11960,11960,11960,11960,0
20241122,170500,6863158230,11960,11960,11960,11960,0
20241122,170400,6863158230,11960,11960,11960,11960,0
20241122,170300,6863158230,11960,11960,11960,11960,0
20241122,170200,6863158230,11960,11960,11960,11960,0
20241122,170100,6863158230,11960,11960,11960,11960,0
20241122,170000,6863158230,11960,11960,11960,11960,0
20241122,165900,6863158230,11960,11960,11960,11960,0
20241122,165800,6863158230,11960,11960,11960,11960,0
20241122,165700,6863158230,11960,11960,11960,11960,0
20241122,165600,6863158230,11960,11960,11960,11960,0
20241122,165500,6863158230,11960,11960,11960,11960,0
20241122,165400,6863158230,11960,11960,11960,11960,0
20241122,165300,6863158230,11960,11960,11960,11960,0
20241122,165200,6863158230,11960,11960,11960,11960,0
20241122,165100,6863158230,11960,11960,11960,11960,0
20241122,165000,6863158230,11960,11960,11960,11960,0
20241122,164900,6863158230,11960,11960,11960,11960,3349
20241122,164800,6863158230,11960,11960,11960,11960,0
20241122,164700,6863158230,11960,11960,11960,11960,0
20241122,164600,6863158230,11960,11960,11960,11960,0
20241122,164500,6863158230,11960,11960,11960,11960,0
20241122,164400,6863158230,11960,11960,11960,11960,0
20241122,164300,6863158230,11960,11960,11960,11960,0
20241122,164200,6863158230,11960,11960,11960,11960,0
20241122,164100,6863158230,11960,11960,11960,11960,0
20241122,164000,6863158230,11960,11960,11960,11960,0
20241122,163900,6863158230,11960,11960,11960,11960,0
20241122,163800,6863158230,11960,11960,11960,11960,0
20241122,163700,6863158230,11960,11960,11960,11960,0
20241122,163600,6863158230,11960,11960,11960,11960,0
20241122,163500,6863158230,11960,11960,11960,11960,0
20241122,163400,6863158230,11960,11960,11960,11960,0
20241122,163300,6863158230,11960,11960,11960,11960,0
20241122,163200,6863158230,11960,11960,11960,11960,0
20241122,163100,6863158230,11960,11960,11960,11960,0
20241122,163000,6863158230,11960,11960,11960,11960,0
20241122,162900,6863158230,11960,11960,11960,11960,0
20241122,162800,6863158230,11960,11960,11960,11960,0
20241122,162700,6863158230,11960,11960,11960,11960,0
20241122,162600,6863158230,11960,11960,11960,11960,0
20241122,162500,6863158230,11960,11960,11960,11960,0
20241122,162400,6863158230,11960,11960,11960,11960,0
20241122,162300,6863158230,11960,11960,11960,11960,0
20241122,162200,6863158230,11960,11960,11960,11960,0
20241122,162100,6863158230,11960,11960,11960,11960,0
20241122,162000,6863158230,11960,11960,11960,11960,0
20241122,161900,6863158230,11960,11960,11960,11960,3349
20241122,161800,6863158230,11960,11960,11960,11960,0
20241122,161700,6863158230,11960,11960,11960,11960,0
20241122,161600,6863158230,11960,11960,11960,11960,0
20241122,161500,6863158230,11960,11960,11960,11960,0
20241122,161400,6863158230,11960,11960,11960,11960,0
20241122,161300,6863158230,11960,11960,11960,11960,0
20241122,161200,6863158230,11960,11960,11960,11960,0
20241122,161100,6863158230,11960,11960,11960,11960,0
20241122,161000,6863158230,11960,11960,11960,11960,0
20241122,160900,6863158230,11960,11960,11960,11960,0
20241122,160800,6863158230,11960,11960,11960,11960,0
20241122,160700,6863158230,11960,11960,11960,11960,0
20241122,160600,6863158230,11960,11960,11960,11960,0
20241122,160500,6863158230,11960,11960,11960,11960,0
20241122,160400,6863158230,11960,11960,11960,11960,0
20241122,160300,6863158230,11960,11960,11960,11960,0
20241122,160200,6863158230,11960,11960,11960,11960,0
20241122,160100,6863158230,11960,11960,11960,11960,0
20241122,160000,6863158230,11960,11960,11960,11960,0
20241122,155900,6863158230,11960,11960,11960,11960,0
20241122,155800,6863158230,11960,11960,11960,11960,0
20241122,155700,6863158230,11960,11960,11960,11960,0
20241122,155600,6863158230,11960,11960,11960,11960,0
20241122,155500,6863158230,11960,11960,11960,11960,0
20241122,155400,6863158230,11960,11960,11960,11960,0
20241122,155300,6863158230,11960,11960,11960,11960,0
20241122,155200,6863158230,11960,11960,11960,11960,0
20241122,155100,6863158230,11960,11960,11960,11960,0
20241122,155000,6863158230,11960,11960,11960,11960,0
20241122,154900,6863158230,11960,11960,11960,11960,3349
20241122,154800,6863158230,11960,11960,11960,11960,0
20241122,154700,6863158230,11960,11960,11960,11960,0
20241122,154600,6863158230,11960,11960,11960,11960,0
20241122,154500,6863158230,11960,11960,11960,11960,0
20241122,154400,6863158230,11960,11960,11960,11960,0
20241122,154300,6863158230,11960,11960,11960,11960,0
20241122,154200,6863158230,11960,11960,11960,11960,0
20241122,154100,6863158230,11960,11960,11960,11960,0
20241122,154000,6863158230,11960,11960,11960,11960,0
20241122,153900,6863158230,11960,11960,11960,11960,0
20241122,153800,6863158230,11960,11960,11960,11960,0
20241122,153700,6863158230,11960,11960,11960,11960,0
20241122,153600,6863158230,11960,11960,11960,11960,0
20241122,153500,6863158230,11960,11960,11960,11960,0
20241122,153400,6863158230,11960,11960,11960,11960,0
20241122,153300,6863158230,11960,11960,11960,11960,0
20241122,153200,6863158230,11960,11960,11960,11960,0
20241122,153100,6863158230,11960,11960,11960,11960,0
20241122,153000,6863158230,11960,11960,11960,11960,3349
20241122,152900,6823104190,12010,12010,12010,12010,0
20241122,152800,6823104190,12010,12010,12010,12010,0
20241122,152700,6823104190,12010,12010,12010,12010,0
20241122,152600,6823104190,12010,12010,12010,12010,0
20241122,152500,6823104190,12010,12010,12010,12010,0
20241122,152400,6823104190,12010,12010,12010,12010,0
20241122,152300,6823104190,12010,12010,12010,12010,0
20241122,152200,6823104190,12010,12010,12010,12010,0
20241122,152100,6823104190,12010,12010,12010,12010,0
20241122,152000,6823104190,12010,12010,12010,12010,0
20241122,151900,6823104190,12010,12010,12010,12000,121
20241122,151800,6821651930,12020,12010,12020,12010,101
20241122,151700,6820438540,12000,12020,12030,12000,1294
20241122,151600,6804906120,12020,12020,12020,12000,671
20241122,151500,6796852240,12020,12030,12030,12020,37
20241122,151400,6796407430,12030,12020,12030,12020,199
20241122,151300,6794014920,12030,12010,12030,12010,366
20241122,151200,6789616750,12010,12030,12030,12000,717
20241122,151100,6781007080,12030,12020,12030,12010,231
20241122,151000,6778230500,12030,12010,12030,12010,311
20241122,150900,6774493370,12050,12010,12050,12010,80
20241122,150800,6773529450,12000,12020,12020,12000,1200
20241122,150700,6759119840,12010,12050,12050,12010,1351
20241122,150600,6742876880,12050,12050,12050,12050,1370
20241122,150500,6726368380,12040,12080,12080,12040,1552
20241122,150400,6707652200,12080,12100,12100,12080,650
20241122,150300,6699792830,12110,12120,12120,12110,703
20241122,150200,6691277750,12120,12120,12120,12120,83
20241122,150100,6690271790,12120,12120,12120,12120,17
20241122,150000,6690065750,12120,12150,12150,12120,95
20241122,145900,6688914130,12150,12160,12160,12150,868
20241122,145800,6678363700,12160,12170,12170,12160,113
20241122,145700,6676989490,12180,12170,12180,12170,209
20241122,145600,6674443960,12170,12160,12170,12150,115
20241122,145500,6673044620,12150,12110,12150,12110,40
20241122,145400,6672559200,12130,12120,12130,12120,46
20241122,145300,6672001580,12120,12110,12120,12110,2
20241122,145200,6671977350,12120,12120,12120,12120,0
20241122,145100,6671977350,12120,12120,12120,12120,16
20241122,145000,6671783430,12120,12120,12120,12120,90
20241122,144900,6670692630,12110,12110,12110,12110,187
20241122,144800,6668428060,12100,12110,12110,12100,48
20241122,144700,6667846940,12120,12120,12120,12120,0
20241122,144600,6667846940,12120,12120,12120,12120,2
20241122,144500,6667822700,12100,12100,12100,12100,105
20241122,144400,6666552200,12100,12100,12100,12100,255
20241122,144300,6663466700,12110,12110,12110,12110,0
20241122,144200,6663466700,12110,12110,12110,12110,107
20241122,144100,6662170930,12110,12110,12110,12110,0
20241122,144000,6662170930,12110,12110,12110,12110,194
20241122,143900,6659821590,12080,12080,12080,12080,24
20241122,143800,6659531670,12080,12080,12080,12080,60
20241122,143700,6658806870,12080,12080,12100,12080,267
20241122,143600,6655581390,12080,12100,12100,12080,988
20241122,143500,6643637310,12100,12110,12110,12100,57
20241122,143400,6642947050,12110,12110,12110,12110,0
20241122,143300,6642947050,12110,12120,12120,12100,660
20241122,143200,6634960610,12190,12110,12190,12100,315
20241122,143100,6631138590,12130,12190,12190,12100,1653
20241122,143000,6611053030,12190,12190,12230,12190,12
20241122,142900,6610906560,12190,12220,12230,12190,107
20241122,142800,6609601780,12220,12230,12230,12190,90
20241122,142700,6608501670,12230,12190,12230,12190,11
20241122,142600,6608367340,12190,12230,12230,12190,112
20241122,142500,6606999420,12230,12180,12230,12180,2
20241122,142400,6606975010,12190,12190,12190,12190,273
20241122,142300,6603647140,12220,12230,12230,12220,22
20241122,142200,6603378180,12240,12200,12240,12190,203
20241122,142100,6600902970,12240,12190,12240,12190,46
20241122,142000,6600342080,12250,12190,12250,12190,210
20241122,141900,6597769820,12190,12190,12190,12190,916
20241122,141800,6586603780,12190,12190,12190,12190,200
20241122,141700,6584165780,12190,12200,12200,12190,842
20241122,141600,6573893870,12190,12230,12230,12190,26
20241122,141500,6573576290,12230,12180,12230,12180,18
20241122,141400,6573356400,12180,12230,12230,12170,97
20241122,141300,6572174170,12230,12230,12230,12230,11
20241122,141200,6572039640,12230,12270,12270,12230,109
20241122,141100,6570704690,12270,12250,12270,12250,50
20241122,141000,6570092170,12250,12240,12250,12240,7
20241122,140900,6570006480,12250,12250,12250,12250,135
20241122,140800,6568352730,12250,12240,12250,12240,11
20241122,140700,6568217990,12250,12280,12280,12250,158
20241122,140600,6566279060,12300,12300,12300,12300,100
20241122,140500,6565049060,12360,12350,12360,12350,176
20241122,140400,6562875450,12350,12250,12350,12230,210
20241122,140300,6560287480,12340,12230,12340,12230,382
20241122,140200,6555615510,12220,12230,12230,12220,424
20241122,140100,6550430000,12140,12140,12140,12140,1
20241122,140000,6550417860,12120,12170,12170,12120,79
20241122,135900,6549458720,12230,12230,12230,12230,22
20241122,135800,6549189660,12230,12230,12250,12190,376
20241122,135700,6544586480,12240,12220,12240,12220,268
20241122,135600,6541309560,12190,12180,12190,12180,367
20241122,135500,6536835910,12150,12190,12330,12150,243
20241122,135400,6533877610,12150,12140,12150,12110,145
20241122,135300,6532121100,12140,12130,12140,12120,11
20241122,135200,6531987750,12150,12140,12150,12110,292
20241122,135100,6528449490,12130,12140,12140,12130,36
20241122,135000,6528012530,12140,12140,12140,12110,430
20241122,134900,6522798840,12150,12150,12150,12150,51
20241122,134800,6522179190,12160,12140,12160,12140,24
20241122,134700,6521887800,12140,12140,12140,12140,1094
20241122,134600,6508606640,12140,12140,12140,12140,1
20241122,134500,6508594500,12140,12180,12190,12140,891
20241122,134400,6497756530,12180,12190,12190,12180,49
20241122,134300,6497159550,12200,12220,12220,12200,179
20241122,134200,6494974500,12220,12230,12240,12220,189
20241122,134100,6492663600,12230,12250,12250,12230,72
20241122,134000,6491782470,12260,12220,12280,12220,81
20241122,133900,6490789090,12300,12220,12300,12220,34
20241122,133800,6490372170,12220,12230,12230,12220,65
20241122,133700,6489577800,12230,12230,12230,12230,0
20241122,133600,6489577800,12230,12230,12230,12230,7
20241122,133500,6489492190,12230,12230,12230,12230,11
20241122,133400,6489357660,12240,12330,12330,12240,35
20241122,133300,6488928350,12330,12260,12330,12260,20
20241122,133200,6488682450,12280,12230,12280,12220,22
20241122,133100,6488412610,12220,12260,12260,12220,109
20241122,133000,6487078440,12280,12290,12290,12280,30
20241122,132900,6486709850,12290,12320,12320,12290,106
20241122,132800,6485406100,12320,12370,12370,12320,430
20241122,132700,6480105400,12380,12360,12380,12360,7
20241122,132600,6480018810,12370,12370,12370,12370,10
20241122,132500,6479895110,12360,12360,12360,12350,157
20241122,132400,6477954660,12360,12360,12360,12360,210
20241122,132300,6475359060,12360,12350,12360,12350,108
20241122,132200,6474025170,12350,12350,12350,12350,170
20241122,132100,6471925670,12350,12320,12350,12320,277
20241122,132000,6468508560,12320,12320,12340,12320,106
20241122,131900,6467202540,12320,12340,12340,12320,368
20241122,131800,6462668640,12320,12320,12330,12320,448
20241122,131700,6457148550,12320,12300,12330,12300,280
20241122,131600,6453696930,12300,12280,12400,12280,463
20241122,131500,6447980400,12280,12270,12290,12260,287
20241122,131400,6444458730,12260,12260,12270,12250,485
20241122,131300,6438511100,12250,12240,12250,12240,151
20241122,131200,6436662640,12230,12230,12230,12210,145
20241122,131100,6434890290,12230,12190,12230,12190,351
20241122,131000,6430606800,12180,12180,12180,12180,35
20241122,130900,6430180500,12170,12170,12170,12170,3
20241122,130800,6430143990,12150,12150,12150,12150,47
20241122,130700,6429572940,12180,12180,12180,12180,69
20241122,130600,6428732520,12150,12180,12180,12150,22
20241122,130500,6428464590,12150,12150,12150,12150,0
20241122,130400,6428464590,12150,12150,12170,12150,46
20241122,130300,6427905670,12150,12180,12180,12150,16
20241122,130200,6427710850,12180,12180,12180,12180,10
20241122,130100,6427589050,12180,12180,12180,12180,418
20241122,130000,6422497810,12140,12140,12140,12140,0
20241122,125900,6422497810,12140,12140,12140,12140,0
20241122,125800,6422497810,12140,12160,12160,12140,270
20241122,125700,6419216900,12140,12140,12140,12140,1
20241122,125600,6419204760,12140,12140,12170,12140,211
20241122,125500,6416639260,12130,12140,12140,12130,647
20241122,125400,6408788960,12130,12130,12130,12130,0
20241122,125300,6408788960,12130,12180,12180,12130,224
20241122,125200,6406060790,12180,12180,12180,12180,2
20241122,125100,6406036430,12190,12190,12190,12190,0
20241122,125000,6406036430,12190,12180,12190,12180,41
20241122,124900,6405537040,12180,12190,12190,12180,272
20241122,124800,6402221370,12110,12180,12180,12110,202
20241122,124700,6399761080,12180,12180,12180,12100,23
20241122,124600,6399481180,12180,12180,12180,12180,92
20241122,124500,6398360620,12180,12110,12180,12100,857
20241122,124400,6387957620,12110,12110,12110,12110,69
20241122,124300,6387122030,12120,12170,12170,12110,410
20241122,124200,6382132910,12150,12150,12150,12150,40
20241122,124100,6381646910,12170,12160,12170,12160,20
20241122,124000,6381403610,12160,12160,12160,12160,28
20241122,123900,6381063130,12160,12160,12160,12140,147
20241122,123800,6379276660,12160,12170,12170,12160,177
20241122,123700,6377123240,12170,12160,12170,12150,95
20241122,123600,6375967320,12140,12140,12140,12140,188
20241122,123500,6373685000,12080,12120,12130,12080,288
20241122,123400,6370197260,12120,12090,12120,12070,253
20241122,123300,6367141220,12070,12070,12070,12070,49
20241122,123200,6366549790,12070,12070,12070,12070,110
20241122,123100,6365222090,12070,12070,12070,12070,70
20241122,123000,6364377190,12070,12070,12070,12060,371
20241122,122900,6359899990,12070,12070,12070,12050,340
20241122,122800,6355800990,12080,12100,12100,12060,443
20241122,122700,6350449670,12100,12100,12110,12050,1420
20241122,122600,6333305680,12100,12120,12130,12100,1999
20241122,122500,6309112580,12110,12180,12180,12110,2345
20241122,122400,6280641540,12180,12180,12180,12180,96
20241122,122300,6279472260,12180,12180,12180,12180,90
20241122,122200,6278376060,12180,12210,12210,12170,216
20241122,122100,6275739260,12210,12230,12260,12160,1193
20241122,122000,6261178190,12230,12230,12230,12220,237
20241122,121900,6258280360,12230,12230,12230,12230,51
20241122,121800,6257656630,12230,12240,12240,12220,52
20241122,121700,6257020670,12240,12240,12240,12240,0
20241122,121600,6257020670,12240,12240,12240,12240,11
20241122,121500,6256886030,12210,12220,12220,12210,100
20241122,121400,6255664740,12210,12170,12210,12170,218
20241122,121300,6253009160,12200,12180,12200,12180,57
20241122,121200,6252314600,12180,12180,12180,12150,42
20241122,121100,6251803100,12180,12150,12180,12150,49
20241122,121000,6251207720,12140,12140,12140,12140,0
20241122,120900,6251207720,12140,12190,12190,12140,297
20241122,120800,6247592210,12190,12180,12190,12180,314
20241122,120700,6243766550,12190,12180,12190,12180,28
20241122,120600,6243425500,12170,12140,12170,12140,8
20241122,120500,6243328320,12170,12190,12190,12130,69
20241122,120400,6242489920,12190,12130,12190,12130,85
20241122,120300,6241453880,12130,12190,12190,12130,915
20241122,120200,6230347000,12190,12190,12190,12190,265
20241122,120100,6227116650,12190,12170,12190,12170,322
20241122,120000,6223195230,12150,12150,12150,12150,7
20241122,115900,6223110180,12130,12130,12130,12130,470
20241122,115800,6217409080,12110,12150,12150,12110,523
20241122,115700,6211073050,12120,12250,12250,12110,4283
20241122,115600,6158942160,12240,12250,12260,12240,534
20241122,115500,6152402660,12250,12270,12270,12250,58
20241122,115400,6151691810,12260,12270,12270,12260,61
20241122,115300,6150943860,12260,12260,12260,12260,83
20241122,115200,6149926280,12260,12260,12260,12260,5
20241122,115100,6149864980,12240,12280,12310,12240,312
20241122,115000,6146026400,12240,12240,12240,12240,88
20241122,114900,6144949280,12240,12270,12270,12240,152
20241122,114800,6143087710,12280,12290,12290,12280,154
20241122,114700,6141196560,12280,12300,12300,12270,63
20241122,114600,6140422310,12280,12290,12290,12280,559
20241122,114500,6133552340,12280,12280,12300,12280,1136
20241122,114400,6119599630,12270,12270,12270,12270,179
20241122,114300,6117403300,12250,12250,12260,12250,111
20241122,114200,6116043400,12250,12230,12250,12230,327
20241122,114100,6112038200,12250,12240,12250,12230,93
20241122,114000,6110899930,12230,12230,12230,12220,318
20241122,113900,6107012410,12220,12260,12260,12220,366
20241122,113800,6102533960,12260,12230,12260,12230,201
20241122,113700,6100070390,12220,12220,12260,12210,376
20241122,113600,6095477600,12230,12250,12260,12220,1449
20241122,113500,6077745870,12250,12260,12260,12250,75
20241122,113400,6076826430,12250,12270,12270,12250,111
20241122,113300,6075465800,12270,12270,12270,12270,16
20241122,113200,6075269480,12260,12270,12320,12260,498
20241122,113100,6069159980,12320,12290,12320,12290,173
20241122,113000,6067030480,12250,12280,12280,12250,929
20241122,112900,6055626920,12240,12230,12310,12230,747
20241122,112800,6046482470,12230,12250,12310,12230,1185
20241122,112700,6031977110,12250,12310,12310,12250,318
20241122,112600,6028079620,12310,12300,12310,12250,755
20241122,112500,6018810320,12300,12300,12320,12280,347
20241122,112400,6014544100,12300,12310,12360,12220,1156
20241122,112300,6000354740,12330,12350,12350,12290,1425
20241122,112200,5982800830,12360,12440,12440,12360,2389
20241122,112100,5953183490,12440,12480,12520,12440,63
20241122,112000,5952397670,12480,12500,12510,12450,138
20241122,111900,5950673340,12440,12520,12520,12410,1579
20241122,111800,5930961940,12510,12520,12550,12510,592
20241122,111700,5923552520,12530,12580,12580,12530,292
20241122,111600,5919888080,12580,12540,12590,12540,494
20241122,111500,5913673530,12580,12550,12580,12520,146
20241122,111400,5911843100,12550,12600,12610,12530,675
20241122,111300,5903355020,12600,12590,12600,12540,183
20241122,111200,5901052840,12580,12570,12590,12500,270
20241122,111100,5897665890,12570,12440,12590,12440,691
20241122,111000,5889053730,12440,12450,12450,12420,273
20241122,110900,5885658400,12450,12400,12450,12370,1823
20241122,110800,5863057360,12410,12460,12460,12400,1991
20241122,110700,5838310760,12480,12460,12490,12440,1011
20241122,110600,5825716780,12450,12540,12580,12450,1865
20241122,110500,5802412960,12540,12500,12650,12490,1120
20241122,110400,5788386250,12510,12450,12510,12440,939
20241122,110300,5776673130,12430,12420,12450,12410,3117
20241122,110200,5737944590,12420,12520,12530,12410,3010
20241122,110100,5700462950,12540,12690,12690,12500,4810
20241122,110000,5639946360,12680,12740,12740,12620,2988
20241122,105900,5602012730,12700,12650,12700,12570,5557
20241122,105800,5531859010,12630,12700,12750,12630,5296
20241122,105700,5464642670,12610,12610,12610,12610,0
20241122,105600,5464642670,12610,12610,12610,12610,0
20241122,105500,5464642670,12610,12730,12780,12610,6936
20241122,105400,5376675580,12790,12850,12850,12620,8511
20241122,105300,5268017140,12810,12840,12880,12800,5187
20241122,105200,5201438630,12840,13030,13070,12810,8192
20241122,105100,5095419950,13030,13420,13420,13010,17513
20241122,105000,4864946000,13420,13500,13500,13420,1943
20241122,104900,4838816530,13490,13470,13500,13430,4050
20241122,104800,4784260300,13490,13460,13570,13450,3421
20241122,104700,4738144910,13460,13520,13610,13430,5696
20241122,104600,4661211750,13520,13550,13650,13520,4901
20241122,104500,4594554620,13550,13790,13800,13540,10051
20241122,104400,4457804580,13790,13630,14100,13620,27534
20241122,104300,4077831160,13670,13400,13670,13390,8981
20241122,104200,3956562490,13440,13550,13640,13330,11832
20241122,104100,3797395180,13490,13770,13800,13300,21624
20241122,104000,3502971290,13710,14010,14010,13680,26396
20241122,103900,3138170850,13920,14000,14300,13850,52933
20241122,103800,2396389190,13800,13800,13800,13800,0
20241122,103700,2396389190,13800,13320,13800,13220,16080
20241122,103600,2177574510,13300,12880,13340,12810,12399
20241122,103500,2015301810,12880,12850,12940,12800,4698
20241122,103400,1954879340,12850,13380,13550,12620,24797
20241122,103300,1632581570,13390,12870,13410,12620,17860
20241122,103200,1401567980,12900,12590,13320,12590,36016
20241122,103100,934363510,12610,12550,12820,12550,22855
20241122,103000,645470170,12740,12740,12740,12740,0
20241122,102900,645470170,12740,11930,12740,11930,8983
20241122,102800,534068220,11930,11910,11930,11910,590
20241122,102700,527035850,11910,11860,11920,11800,951
20241122,102600,515734310,11850,11890,11890,11850,514
20241122,102500,509643170,11890,11860,11890,11850,815
20241122,102400,499984400,11900,11880,11900,11850,3278
20241122,102300,461017850,11900,11780,11900,11780,3267
20241122,102200,422308060,11750,11750,11750,11750,1
20241122,102100,422296310,11750,11750,11770,11750,206
20241122,102000,419872310,11770,11770,11770,11750,30
20241122,101900,419519310,11770,11770,11770,11770,1
20241122,101800,419507540,11770,11770,11770,11770,7
20241122,101700,419425150,11770,11770,11770,11770,11
20241122,101600,419295680,11740,11740,11740,11740,1
20241122,101500,419283940,11740,11740,11740,11740,30
20241122,101400,418931740,11730,11730,11730,11730,2
20241122,101300,418908280,11730,11740,11740,11730,5
20241122,101200,418849590,11720,11720,11720,11720,4
20241122,101100,418802710,11720,11720,11720,11720,1
20241122,101000,418790990,11710,11710,11710,11710,0
20241122,100900,418790990,11710,11710,11710,11710,1
20241122,100800,418779280,11740,11730,11740,11730,14
20241122,100700,418615020,11730,11730,11730,11730,5
20241122,100600,418556370,11690,11690,11690,11690,18
20241122,100500,418345950,11690,11690,11690,11690,51
20241122,100400,417749760,11680,11740,11740,11680,802
20241122,100300,408374790,11740,11740,11740,11740,3
20241122,100200,408339570,11740,11740,11740,11730,110
20241122,100100,407049160,11740,11740,11740,11740,40
20241122,100000,406579560,11740,11740,11740,11740,22
20241122,095900,406321280,11740,11740,11740,11740,55
20241122,095800,405675580,11740,11750,11750,11740,147
20241122,095700,403948620,11780,11780,11780,11780,1
20241122,095600,403936840,11750,11780,11780,11750,459
20241122,095500,398538230,11790,11790,11790,11790,0
20241122,095400,398538230,11790,11790,11790,11790,13
20241122,095300,398384960,11800,11800,11800,11800,0
20241122,095200,398384960,11800,11800,11800,11800,16
20241122,095100,398196160,11800,11800,11800,11800,1
20241122,095000,398184360,11800,11820,11820,11800,6
20241122,094900,398113460,11790,11790,11790,11790,4
20241122,094800,398066300,11790,11790,11790,11790,6
20241122,094700,397995560,11790,11790,11790,11790,30
20241122,094600,397641860,11790,11820,11820,11790,37
20241122,094500,397205270,11840,11840,11840,11840,2
20241122,094400,397181590,11840,11800,11840,11790,205
20241122,094300,394763340,11840,11860,11860,11810,26
20241122,094200,394455640,11880,11860,11880,11860,149
20241122,094100,392685860,11850,11850,11850,11850,0
20241122,094000,392685860,11850,11850,11850,11850,2
20241122,093900,392662160,11850,11850,11850,11850,50
20241122,093800,392069660,11850,11850,11850,11840,38
20241122,093700,391619370,11850,11820,11880,11820,500
20241122,093600,385692440,11820,11800,11820,11790,141
20241122,093500,384026400,11780,11780,11780,11780,2
20241122,093400,384002840,11780,11780,11790,11780,548
20241122,093300,377547390,11800,11800,11800,11800,44
20241122,093200,377028190,11780,11780,11780,11780,100
20241122,093100,375850190,11770,11770,11770,11770,0
20241122,093000,375850190,11770,11790,11800,11770,101
20241122,092900,374659430,11790,11810,11830,11790,504
20241122,092800,368704810,11800,11790,11800,11790,57
20241122,092700,368032530,11790,11790,11790,11750,97
20241122,092600,366890870,11750,11800,11800,11750,1129
20241122,092500,353622590,11800,11800,11800,11800,192
20241122,092400,351356990,11810,11800,11820,11800,285
20241122,092300,347991720,11800,11800,11800,11800,216
20241122,092200,345442920,11800,11750,11840,11750,588
20241122,092100,338508330,11790,11700,11790,11680,1073
20241122,092000,325958950,11690,11680,11700,11680,314
20241122,091900,322285220,11680,11700,11700,11680,77
20241122,091800,321384950,11670,11660,11740,11660,14355
20241122,091700,153713590,11660,11680,11680,11660,101
20241122,091600,152534770,11680,11680,11680,11680,125
20241122,091500,151074770,11680,11680,11680,11670,2466
20241122,091400,122273520,11680,11680,11680,11680,1633
20241122,091300,103200080,11670,11670,11680,11670,232
20241122,091200,100491640,11680,11680,11680,11680,17
20241122,091100,100293080,11680,11680,11680,11680,141
20241122,091000,98646200,11680,11680,11680,11660,1326
20241122,090900,83159780,11680,11680,11680,11680,796
20241122,090800,73862500,11680,11660,11680,11660,2057
20241122,090700,49836940,11640,11610,11640,11610,363
20241122,090600,45621580,11610,11660,11660,11600,905
20241122,090500,35101220,11640,11640,11640,11640,0
20241122,090400,35101220,11640,11690,11690,11640,122
20241122,090300,33678970,11640,11640,11640,11640,0
20241122,090200,33678970,11640,11660,11660,11640,128
20241122,090100,32187730,11640,11700,11700,11640,134
20241122,090000,30625950,11700,11610,11700,11610,2637