KissMeData/417010/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212600,911919370,6470,6470,6470,6470,2918
20241122,212500,911919370,6470,6470,6470,6470,0
20241122,212400,911919370,6470,6470,6470,6470,0
20241122,212300,911919370,6470,6470,6470,6470,0
20241122,212200,911919370,6470,6470,6470,6470,0
20241122,212100,911919370,6470,6470,6470,6470,0
20241122,212000,911919370,6470,6470,6470,6470,0
20241122,211900,911919370,6470,6470,6470,6470,0
20241122,211800,911919370,6470,6470,6470,6470,0
20241122,211700,911919370,6470,6470,6470,6470,0
20241122,211600,911919370,6470,6470,6470,6470,0
20241122,211500,911919370,6470,6470,6470,6470,0
20241122,211400,911919370,6470,6470,6470,6470,0
20241122,211300,911919370,6470,6470,6470,6470,0
20241122,211200,911919370,6470,6470,6470,6470,0
20241122,211100,911919370,6470,6470,6470,6470,0
20241122,211000,911919370,6470,6470,6470,6470,0
20241122,210900,911919370,6470,6470,6470,6470,0
20241122,210800,911919370,6470,6470,6470,6470,0
20241122,210700,911919370,6470,6470,6470,6470,0
20241122,210600,911919370,6470,6470,6470,6470,0
20241122,210500,911919370,6470,6470,6470,6470,0
20241122,210400,911919370,6470,6470,6470,6470,0
20241122,210300,911919370,6470,6470,6470,6470,0
20241122,210200,911919370,6470,6470,6470,6470,0
20241122,210100,911919370,6470,6470,6470,6470,0
20241122,210000,911919370,6470,6470,6470,6470,0
20241122,205900,911919370,6470,6470,6470,6470,0
20241122,205800,911919370,6470,6470,6470,6470,0
20241122,205700,911919370,6470,6470,6470,6470,0
20241122,205600,911919370,6470,6470,6470,6470,2918
20241122,205500,911919370,6470,6470,6470,6470,0
20241122,205400,911919370,6470,6470,6470,6470,0
20241122,205300,911919370,6470,6470,6470,6470,0
20241122,205200,911919370,6470,6470,6470,6470,0
20241122,205100,911919370,6470,6470,6470,6470,0
20241122,205000,911919370,6470,6470,6470,6470,0
20241122,204900,911919370,6470,6470,6470,6470,0
20241122,204800,911919370,6470,6470,6470,6470,0
20241122,204700,911919370,6470,6470,6470,6470,0
20241122,204600,911919370,6470,6470,6470,6470,0
20241122,204500,911919370,6470,6470,6470,6470,0
20241122,204400,911919370,6470,6470,6470,6470,0
20241122,204300,911919370,6470,6470,6470,6470,0
20241122,204200,911919370,6470,6470,6470,6470,0
20241122,204100,911919370,6470,6470,6470,6470,0
20241122,204000,911919370,6470,6470,6470,6470,0
20241122,203900,911919370,6470,6470,6470,6470,0
20241122,203800,911919370,6470,6470,6470,6470,0
20241122,203700,911919370,6470,6470,6470,6470,0
20241122,203600,911919370,6470,6470,6470,6470,0
20241122,203500,911919370,6470,6470,6470,6470,0
20241122,203400,911919370,6470,6470,6470,6470,0
20241122,203300,911919370,6470,6470,6470,6470,0
20241122,203200,911919370,6470,6470,6470,6470,0
20241122,203100,911919370,6470,6470,6470,6470,0
20241122,203000,911919370,6470,6470,6470,6470,0
20241122,202900,911919370,6470,6470,6470,6470,0
20241122,202800,911919370,6470,6470,6470,6470,0
20241122,202700,911919370,6470,6470,6470,6470,0
20241122,202600,911919370,6470,6470,6470,6470,2918
20241122,202500,911919370,6470,6470,6470,6470,0
20241122,202400,911919370,6470,6470,6470,6470,0
20241122,202300,911919370,6470,6470,6470,6470,0
20241122,202200,911919370,6470,6470,6470,6470,0
20241122,202100,911919370,6470,6470,6470,6470,0
20241122,202000,911919370,6470,6470,6470,6470,0
20241122,201900,911919370,6470,6470,6470,6470,0
20241122,201800,911919370,6470,6470,6470,6470,0
20241122,201700,911919370,6470,6470,6470,6470,0
20241122,201600,911919370,6470,6470,6470,6470,0
20241122,201500,911919370,6470,6470,6470,6470,0
20241122,201400,911919370,6470,6470,6470,6470,0
20241122,201300,911919370,6470,6470,6470,6470,0
20241122,201200,911919370,6470,6470,6470,6470,0
20241122,201100,911919370,6470,6470,6470,6470,0
20241122,201000,911919370,6470,6470,6470,6470,0
20241122,200900,911919370,6470,6470,6470,6470,0
20241122,200800,911919370,6470,6470,6470,6470,0
20241122,200700,911919370,6470,6470,6470,6470,0
20241122,200600,911919370,6470,6470,6470,6470,0
20241122,200500,911919370,6470,6470,6470,6470,0
20241122,200400,911919370,6470,6470,6470,6470,0
20241122,200300,911919370,6470,6470,6470,6470,0
20241122,200200,911919370,6470,6470,6470,6470,0
20241122,200100,911919370,6470,6470,6470,6470,0
20241122,200000,911919370,6470,6470,6470,6470,0
20241122,195900,911919370,6470,6470,6470,6470,0
20241122,195800,911919370,6470,6470,6470,6470,0
20241122,195700,911919370,6470,6470,6470,6470,0
20241122,195600,911919370,6470,6470,6470,6470,2918
20241122,195500,911919370,6470,6470,6470,6470,0
20241122,195400,911919370,6470,6470,6470,6470,0
20241122,195300,911919370,6470,6470,6470,6470,0
20241122,195200,911919370,6470,6470,6470,6470,0
20241122,195100,911919370,6470,6470,6470,6470,0
20241122,195000,911919370,6470,6470,6470,6470,0
20241122,194900,911919370,6470,6470,6470,6470,0
20241122,194800,911919370,6470,6470,6470,6470,0
20241122,194700,911919370,6470,6470,6470,6470,0
20241122,194600,911919370,6470,6470,6470,6470,0
20241122,194500,911919370,6470,6470,6470,6470,0
20241122,194400,911919370,6470,6470,6470,6470,0
20241122,194300,911919370,6470,6470,6470,6470,0
20241122,194200,911919370,6470,6470,6470,6470,0
20241122,194100,911919370,6470,6470,6470,6470,0
20241122,194000,911919370,6470,6470,6470,6470,0
20241122,193900,911919370,6470,6470,6470,6470,0
20241122,193800,911919370,6470,6470,6470,6470,0
20241122,193700,911919370,6470,6470,6470,6470,0
20241122,193600,911919370,6470,6470,6470,6470,0
20241122,193500,911919370,6470,6470,6470,6470,0
20241122,193400,911919370,6470,6470,6470,6470,0
20241122,193300,911919370,6470,6470,6470,6470,0
20241122,193200,911919370,6470,6470,6470,6470,0
20241122,193100,911919370,6470,6470,6470,6470,0
20241122,193000,911919370,6470,6470,6470,6470,0
20241122,192900,911919370,6470,6470,6470,6470,0
20241122,192800,911919370,6470,6470,6470,6470,0
20241122,192700,911919370,6470,6470,6470,6470,0
20241122,192600,911919370,6470,6470,6470,6470,2918
20241122,192500,911919370,6470,6470,6470,6470,0
20241122,192400,911919370,6470,6470,6470,6470,0
20241122,192300,911919370,6470,6470,6470,6470,0
20241122,192200,911919370,6470,6470,6470,6470,0
20241122,192100,911919370,6470,6470,6470,6470,0
20241122,192000,911919370,6470,6470,6470,6470,0
20241122,191900,911919370,6470,6470,6470,6470,0
20241122,191800,911919370,6470,6470,6470,6470,0
20241122,191700,911919370,6470,6470,6470,6470,0
20241122,191600,911919370,6470,6470,6470,6470,0
20241122,191500,911919370,6470,6470,6470,6470,0
20241122,191400,911919370,6470,6470,6470,6470,0
20241122,191300,911919370,6470,6470,6470,6470,0
20241122,191200,911919370,6470,6470,6470,6470,0
20241122,191100,911919370,6470,6470,6470,6470,0
20241122,191000,911919370,6470,6470,6470,6470,0
20241122,190900,911919370,6470,6470,6470,6470,0
20241122,190800,911919370,6470,6470,6470,6470,0
20241122,190700,911919370,6470,6470,6470,6470,0
20241122,190600,911919370,6470,6470,6470,6470,0
20241122,190500,911919370,6470,6470,6470,6470,0
20241122,190400,911919370,6470,6470,6470,6470,0
20241122,190300,911919370,6470,6470,6470,6470,0
20241122,190200,911919370,6470,6470,6470,6470,0
20241122,190100,911919370,6470,6470,6470,6470,0
20241122,190000,911919370,6470,6470,6470,6470,0
20241122,185900,911919370,6470,6470,6470,6470,0
20241122,185800,911919370,6470,6470,6470,6470,0
20241122,185700,911919370,6470,6470,6470,6470,0
20241122,185600,911919370,6470,6470,6470,6470,2918
20241122,185500,911919370,6470,6470,6470,6470,0
20241122,185400,911919370,6470,6470,6470,6470,0
20241122,185300,911919370,6470,6470,6470,6470,0
20241122,185200,911919370,6470,6470,6470,6470,0
20241122,185100,911919370,6470,6470,6470,6470,0
20241122,185000,911919370,6470,6470,6470,6470,0
20241122,184900,911919370,6470,6470,6470,6470,0
20241122,184800,911919370,6470,6470,6470,6470,0
20241122,184700,911919370,6470,6470,6470,6470,0
20241122,184600,911919370,6470,6470,6470,6470,0
20241122,184500,911919370,6470,6470,6470,6470,0
20241122,184400,911919370,6470,6470,6470,6470,0
20241122,184300,911919370,6470,6470,6470,6470,0
20241122,184200,911919370,6470,6470,6470,6470,0
20241122,184100,911919370,6470,6470,6470,6470,0
20241122,184000,911919370,6470,6470,6470,6470,0
20241122,183900,911919370,6470,6470,6470,6470,0
20241122,183800,911919370,6470,6470,6470,6470,0
20241122,183700,911919370,6470,6470,6470,6470,0
20241122,183600,911919370,6470,6470,6470,6470,0
20241122,183500,911919370,6470,6470,6470,6470,0
20241122,183400,911919370,6470,6470,6470,6470,0
20241122,183300,911919370,6470,6470,6470,6470,0
20241122,183200,911919370,6470,6470,6470,6470,0
20241122,183100,911919370,6470,6470,6470,6470,0
20241122,183000,911919370,6470,6470,6470,6470,0
20241122,182900,911919370,6470,6470,6470,6470,0
20241122,182800,911919370,6470,6470,6470,6470,0
20241122,182700,911919370,6470,6470,6470,6470,0
20241122,182600,911919370,6470,6470,6470,6470,2918
20241122,182500,911919370,6470,6470,6470,6470,0
20241122,182400,911919370,6470,6470,6470,6470,0
20241122,182300,911919370,6470,6470,6470,6470,0
20241122,182200,911919370,6470,6470,6470,6470,0
20241122,182100,911919370,6470,6470,6470,6470,0
20241122,182000,911919370,6470,6470,6470,6470,0
20241122,181900,911919370,6470,6470,6470,6470,0
20241122,181800,911919370,6470,6470,6470,6470,0
20241122,181700,911919370,6470,6470,6470,6470,0
20241122,181600,911919370,6470,6470,6470,6470,0
20241122,181500,911919370,6470,6470,6470,6470,0
20241122,181400,911919370,6470,6470,6470,6470,0
20241122,181300,911919370,6470,6470,6470,6470,0
20241122,181200,911919370,6470,6470,6470,6470,0
20241122,181100,911919370,6470,6470,6470,6470,0
20241122,181000,911919370,6470,6470,6470,6470,0
20241122,180900,911919370,6470,6470,6470,6470,0
20241122,180800,911919370,6470,6470,6470,6470,0
20241122,180700,911919370,6470,6470,6470,6470,0
20241122,180600,911919370,6470,6470,6470,6470,0
20241122,180500,911919370,6470,6470,6470,6470,0
20241122,180400,911919370,6470,6470,6470,6470,0
20241122,180300,911919370,6470,6470,6470,6470,0
20241122,180200,911919370,6470,6470,6470,6470,0
20241122,180100,911919370,6470,6470,6470,6470,0
20241122,180000,911919370,6470,6470,6470,6470,0
20241122,175900,911919370,6470,6470,6470,6470,0
20241122,175800,911919370,6470,6470,6470,6470,0
20241122,175700,911919370,6470,6470,6470,6470,0
20241122,175600,911919370,6470,6470,6470,6470,2918
20241122,175500,911919370,6470,6470,6470,6470,0
20241122,175400,911919370,6470,6470,6470,6470,0
20241122,175300,911919370,6470,6470,6470,6470,0
20241122,175200,911919370,6470,6470,6470,6470,0
20241122,175100,911919370,6470,6470,6470,6470,0
20241122,175000,911919370,6470,6470,6470,6470,0
20241122,174900,911919370,6470,6470,6470,6470,0
20241122,174800,911919370,6470,6470,6470,6470,0
20241122,174700,911919370,6470,6470,6470,6470,0
20241122,174600,911919370,6470,6470,6470,6470,0
20241122,174500,911919370,6470,6470,6470,6470,0
20241122,174400,911919370,6470,6470,6470,6470,0
20241122,174300,911919370,6470,6470,6470,6470,0
20241122,174200,911919370,6470,6470,6470,6470,0
20241122,174100,911919370,6470,6470,6470,6470,0
20241122,174000,911919370,6470,6470,6470,6470,0
20241122,173900,911919370,6470,6470,6470,6470,0
20241122,173800,911919370,6470,6470,6470,6470,0
20241122,173700,911919370,6470,6470,6470,6470,0
20241122,173600,911919370,6470,6470,6470,6470,0
20241122,173500,911919370,6470,6470,6470,6470,0
20241122,173400,911919370,6470,6470,6470,6470,0
20241122,173300,911919370,6470,6470,6470,6470,0
20241122,173200,911919370,6470,6470,6470,6470,0
20241122,173100,911919370,6470,6470,6470,6470,0
20241122,173000,911919370,6470,6470,6470,6470,0
20241122,172900,911919370,6470,6470,6470,6470,0
20241122,172800,911919370,6470,6470,6470,6470,0
20241122,172700,911919370,6470,6470,6470,6470,0
20241122,172600,911919370,6470,6470,6470,6470,2918
20241122,172500,911919370,6470,6470,6470,6470,0
20241122,172400,911919370,6470,6470,6470,6470,0
20241122,172300,911919370,6470,6470,6470,6470,0
20241122,172200,911919370,6470,6470,6470,6470,0
20241122,172100,911919370,6470,6470,6470,6470,0
20241122,172000,911919370,6470,6470,6470,6470,0
20241122,171900,911919370,6470,6470,6470,6470,0
20241122,171800,911919370,6470,6470,6470,6470,0
20241122,171700,911919370,6470,6470,6470,6470,0
20241122,171600,911919370,6470,6470,6470,6470,0
20241122,171500,911919370,6470,6470,6470,6470,0
20241122,171400,911919370,6470,6470,6470,6470,0
20241122,171300,911919370,6470,6470,6470,6470,0
20241122,171200,911919370,6470,6470,6470,6470,0
20241122,171100,911919370,6470,6470,6470,6470,0
20241122,171000,911919370,6470,6470,6470,6470,0
20241122,170900,911919370,6470,6470,6470,6470,0
20241122,170800,911919370,6470,6470,6470,6470,0
20241122,170700,911919370,6470,6470,6470,6470,0
20241122,170600,911919370,6470,6470,6470,6470,0
20241122,170500,911919370,6470,6470,6470,6470,0
20241122,170400,911919370,6470,6470,6470,6470,0
20241122,170300,911919370,6470,6470,6470,6470,0
20241122,170200,911919370,6470,6470,6470,6470,0
20241122,170100,911919370,6470,6470,6470,6470,0
20241122,170000,911919370,6470,6470,6470,6470,0
20241122,165900,911919370,6470,6470,6470,6470,0
20241122,165800,911919370,6470,6470,6470,6470,0
20241122,165700,911919370,6470,6470,6470,6470,0
20241122,165600,911919370,6470,6470,6470,6470,2918
20241122,165500,911919370,6470,6470,6470,6470,0
20241122,165400,911919370,6470,6470,6470,6470,0
20241122,165300,911919370,6470,6470,6470,6470,0
20241122,165200,911919370,6470,6470,6470,6470,0
20241122,165100,911919370,6470,6470,6470,6470,0
20241122,165000,911919370,6470,6470,6470,6470,0
20241122,164900,911919370,6470,6470,6470,6470,0
20241122,164800,911919370,6470,6470,6470,6470,0
20241122,164700,911919370,6470,6470,6470,6470,0
20241122,164600,911919370,6470,6470,6470,6470,0
20241122,164500,911919370,6470,6470,6470,6470,0
20241122,164400,911919370,6470,6470,6470,6470,0
20241122,164300,911919370,6470,6470,6470,6470,0
20241122,164200,911919370,6470,6470,6470,6470,0
20241122,164100,911919370,6470,6470,6470,6470,0
20241122,164000,911919370,6470,6470,6470,6470,0
20241122,163900,911919370,6470,6470,6470,6470,0
20241122,163800,911919370,6470,6470,6470,6470,0
20241122,163700,911919370,6470,6470,6470,6470,0
20241122,163600,911919370,6470,6470,6470,6470,0
20241122,163500,911919370,6470,6470,6470,6470,0
20241122,163400,911919370,6470,6470,6470,6470,0
20241122,163300,911919370,6470,6470,6470,6470,0
20241122,163200,911919370,6470,6470,6470,6470,0
20241122,163100,911919370,6470,6470,6470,6470,0
20241122,163000,911919370,6470,6470,6470,6470,0
20241122,162900,911919370,6470,6470,6470,6470,0
20241122,162800,911919370,6470,6470,6470,6470,0
20241122,162700,911919370,6470,6470,6470,6470,0
20241122,162600,911919370,6470,6470,6470,6470,2918
20241122,162500,911919370,6470,6470,6470,6470,0
20241122,162400,911919370,6470,6470,6470,6470,0
20241122,162300,911919370,6470,6470,6470,6470,0
20241122,162200,911919370,6470,6470,6470,6470,0
20241122,162100,911919370,6470,6470,6470,6470,0
20241122,162000,911919370,6470,6470,6470,6470,0
20241122,161900,911919370,6470,6470,6470,6470,0
20241122,161800,911919370,6470,6470,6470,6470,0
20241122,161700,911919370,6470,6470,6470,6470,0
20241122,161600,911919370,6470,6470,6470,6470,0
20241122,161500,911919370,6470,6470,6470,6470,0
20241122,161400,911919370,6470,6470,6470,6470,0
20241122,161300,911919370,6470,6470,6470,6470,0
20241122,161200,911919370,6470,6470,6470,6470,0
20241122,161100,911919370,6470,6470,6470,6470,0
20241122,161000,911919370,6470,6470,6470,6470,0
20241122,160900,911919370,6470,6470,6470,6470,0
20241122,160800,911919370,6470,6470,6470,6470,0
20241122,160700,911919370,6470,6470,6470,6470,0
20241122,160600,911919370,6470,6470,6470,6470,0
20241122,160500,911919370,6470,6470,6470,6470,0
20241122,160400,911919370,6470,6470,6470,6470,0
20241122,160300,911919370,6470,6470,6470,6470,0
20241122,160200,911919370,6470,6470,6470,6470,0
20241122,160100,911919370,6470,6470,6470,6470,0
20241122,160000,911919370,6470,6470,6470,6470,0
20241122,155900,911919370,6470,6470,6470,6470,0
20241122,155800,911919370,6470,6470,6470,6470,0
20241122,155700,911919370,6470,6470,6470,6470,0
20241122,155600,911919370,6470,6470,6470,6470,2918
20241122,155500,911919370,6470,6470,6470,6470,0
20241122,155400,911919370,6470,6470,6470,6470,0
20241122,155300,911919370,6470,6470,6470,6470,0
20241122,155200,911919370,6470,6470,6470,6470,0
20241122,155100,911919370,6470,6470,6470,6470,0
20241122,155000,911919370,6470,6470,6470,6470,0
20241122,154900,911919370,6470,6470,6470,6470,0
20241122,154800,911919370,6470,6470,6470,6470,0
20241122,154700,911919370,6470,6470,6470,6470,0
20241122,154600,911919370,6470,6470,6470,6470,0
20241122,154500,911919370,6470,6470,6470,6470,0
20241122,154400,911919370,6470,6470,6470,6470,0
20241122,154300,911919370,6470,6470,6470,6470,0
20241122,154200,911919370,6470,6470,6470,6470,0
20241122,154100,911919370,6470,6470,6470,6470,0
20241122,154000,911919370,6470,6470,6470,6470,0
20241122,153900,911919370,6470,6470,6470,6470,0
20241122,153800,911919370,6470,6470,6470,6470,0
20241122,153700,911919370,6470,6470,6470,6470,0
20241122,153600,911919370,6470,6470,6470,6470,0
20241122,153500,911919370,6470,6470,6470,6470,0
20241122,153400,911919370,6470,6470,6470,6470,0
20241122,153300,911919370,6470,6470,6470,6470,0
20241122,153200,911919370,6470,6470,6470,6470,0
20241122,153100,911919370,6470,6470,6470,6470,0
20241122,153000,911919370,6470,6470,6470,6470,2918
20241122,152900,893039910,6480,6480,6480,6480,0
20241122,152800,893039910,6480,6480,6480,6480,0
20241122,152700,893039910,6480,6480,6480,6480,0
20241122,152600,893039910,6480,6480,6480,6480,0
20241122,152500,893039910,6480,6480,6480,6480,0
20241122,152400,893039910,6480,6480,6480,6480,0
20241122,152300,893039910,6480,6480,6480,6480,0
20241122,152200,893039910,6480,6480,6480,6480,0
20241122,152100,893039910,6480,6480,6480,6480,0
20241122,152000,893039910,6480,6480,6480,6480,0
20241122,151900,893039910,6480,6500,6500,6480,293
20241122,151800,891137670,6480,6490,6490,6480,400
20241122,151700,888544590,6490,6490,6490,6490,103
20241122,151600,887876120,6480,6480,6480,6480,0
20241122,151500,887876120,6480,6480,6480,6480,0
20241122,151400,887876120,6480,6490,6490,6480,200
20241122,151300,886580050,6500,6500,6500,6500,279
20241122,151200,884766550,6500,6490,6500,6490,94
20241122,151100,884155650,6480,6480,6480,6480,0
20241122,151000,884155650,6480,6490,6490,6480,157
20241122,150900,883137180,6490,6480,6500,6480,16
20241122,150800,883033360,6480,6480,6480,6480,0
20241122,150700,883033360,6480,6480,6480,6480,0
20241122,150600,883033360,6480,6480,6480,6480,49
20241122,150500,882715840,6480,6480,6480,6480,79
20241122,150400,882203920,6480,6480,6480,6470,369
20241122,150300,879813010,6480,6490,6490,6480,193
20241122,150200,878561350,6500,6490,6500,6480,2101
20241122,150100,864925850,6490,6490,6490,6490,404
20241122,150000,862303890,6490,6490,6490,6490,32
20241122,145900,862096210,6490,6500,6500,6490,759
20241122,145800,857166730,6500,6490,6500,6490,255
20241122,145700,855510230,6500,6490,6500,6490,405
20241122,145600,852879730,6490,6490,6490,6490,37
20241122,145500,852639600,6490,6490,6490,6480,209
20241122,145400,851284190,6500,6500,6500,6500,6
20241122,145300,851245190,6500,6500,6500,6490,324
20241122,145200,849140790,6490,6490,6490,6490,56
20241122,145100,848777350,6490,6500,6500,6490,119
20241122,145000,848005000,6490,6490,6490,6490,21
20241122,144900,847868710,6490,6510,6510,6490,1702
20241122,144800,836812490,6510,6510,6510,6510,6
20241122,144700,836773430,6500,6500,6500,6500,20
20241122,144600,836643430,6510,6530,6540,6510,166
20241122,144500,835561120,6520,6520,6520,6520,340
20241122,144400,833344320,6510,6510,6510,6490,593
20241122,144300,829491350,6520,6520,6520,6520,5
20241122,144200,829458750,6520,6520,6520,6520,5
20241122,144100,829426150,6520,6520,6520,6500,12
20241122,144000,829348070,6510,6520,6520,6510,24
20241122,143900,829191690,6520,6510,6520,6510,13
20241122,143800,829107050,6490,6510,6510,6490,25
20241122,143700,828944460,6510,6510,6510,6490,192
20241122,143600,827694880,6490,6510,6510,6490,101
20241122,143500,827039070,6500,6510,6510,6500,7
20241122,143400,826993510,6510,6510,6510,6510,0
20241122,143300,826993510,6510,6500,6510,6490,197
20241122,143200,825714770,6510,6510,6510,6510,6
20241122,143100,825675710,6500,6510,6510,6500,543
20241122,143000,822143780,6510,6500,6510,6490,23
20241122,142900,821994390,6500,6510,6510,6490,107
20241122,142800,821299810,6500,6510,6510,6500,506
20241122,142700,818010750,6510,6510,6510,6510,4
20241122,142600,817984710,6510,6510,6510,6510,6
20241122,142500,817945650,6510,6510,6510,6510,4
20241122,142400,817919610,6510,6510,6510,6510,15
20241122,142300,817821960,6510,6500,6510,6500,332
20241122,142200,815663950,6500,6500,6500,6500,27
20241122,142100,815488450,6500,6500,6500,6500,4
20241122,142000,815462450,6500,6500,6500,6500,1
20241122,141900,815455950,6490,6490,6490,6490,57
20241122,141800,815086020,6490,6490,6490,6480,32
20241122,141700,814878350,6490,6490,6490,6490,111
20241122,141600,814157960,6500,6500,6500,6490,45
20241122,141500,813865890,6500,6500,6500,6500,5
20241122,141400,813833390,6500,6490,6500,6490,123
20241122,141300,813035070,6500,6500,6500,6500,7
20241122,141200,812989570,6490,6500,6500,6490,28
20241122,141100,812807810,6500,6500,6500,6500,3
20241122,141000,812788310,6470,6490,6490,6470,863
20241122,140900,807198290,6500,6500,6500,6500,6
20241122,140800,807159290,6500,6500,6500,6500,4
20241122,140700,807133290,6500,6500,6500,6500,2
20241122,140600,807120290,6480,6490,6490,6480,141
20241122,140500,806206570,6480,6500,6500,6480,406
20241122,140400,803570170,6500,6500,6500,6500,107
20241122,140300,802874670,6500,6500,6500,6500,14
20241122,140200,802783670,6500,6500,6500,6500,1
20241122,140100,802777170,6470,6480,6480,6470,430
20241122,140000,799994970,6470,6480,6480,6470,1000
20241122,135900,793524910,6470,6500,6500,6470,473
20241122,135800,790464340,6490,6500,6500,6470,444
20241122,135700,787589980,6500,6500,6500,6500,1
20241122,135600,787583480,6480,6480,6480,6480,179
20241122,135500,786423560,6480,6480,6480,6480,407
20241122,135400,783786200,6500,6510,6510,6500,93
20241122,135300,783181690,6490,6500,6500,6480,513
20241122,135200,779853330,6490,6510,6520,6490,175
20241122,135100,778717450,6520,6500,6520,6500,26
20241122,135000,778548420,6490,6500,6500,6490,20
20241122,134900,778418560,6500,6490,6500,6490,6
20241122,134800,778379590,6490,6490,6500,6490,176
20241122,134700,777236560,6490,6490,6500,6490,108
20241122,134600,776535630,6490,6480,6500,6480,10
20241122,134500,776470770,6470,6470,6470,6470,1164
20241122,134400,768939690,6470,6480,6480,6460,2343
20241122,134300,753786850,6490,6490,6490,6480,1777
20241122,134200,742269320,6490,6500,6500,6490,777
20241122,134100,737225210,6510,6520,6520,6510,147
20241122,134000,736268230,6500,6520,6520,6500,1352
20241122,133900,727478840,6520,6520,6520,6510,525
20241122,133800,724058930,6510,6520,6520,6510,6
20241122,133700,724019830,6520,6520,6520,6520,171
20241122,133600,722904910,6520,6530,6530,6520,95
20241122,133500,722285470,6530,6540,6540,6530,179
20241122,133400,721116540,6550,6530,6550,6530,206
20241122,133300,719767360,6540,6540,6540,6540,9
20241122,133200,719708500,6540,6540,6540,6540,0
20241122,133100,719708500,6540,6540,6550,6530,501
20241122,133000,716430010,6540,6540,6540,6540,5
20241122,132900,716397310,6530,6530,6530,6530,144
20241122,132800,715456990,6530,6520,6530,6520,40
20241122,132700,715195880,6530,6530,6530,6530,11
20241122,132600,715124050,6530,6520,6530,6520,28
20241122,132500,714941470,6500,6530,6530,6500,535
20241122,132400,711460220,6530,6520,6530,6520,7
20241122,132300,711414520,6520,6520,6520,6520,41
20241122,132200,711147200,6510,6530,6530,6510,1234
20241122,132100,703110810,6530,6530,6530,6520,46
20241122,132000,702810680,6530,6530,6530,6530,5
20241122,131900,702778030,6530,6530,6530,6530,0
20241122,131800,702778030,6530,6520,6530,6520,277
20241122,131700,700971940,6530,6530,6530,6530,56
20241122,131600,700606260,6530,6530,6530,6530,10
20241122,131500,700540960,6520,6520,6520,6520,2
20241122,131400,700527920,6510,6520,6520,6510,115
20241122,131300,699779120,6520,6520,6550,6520,714
20241122,131200,695123690,6520,6520,6520,6520,100
20241122,131100,694471690,6520,6540,6540,6520,946
20241122,131000,688296670,6530,6530,6530,6530,0
20241122,130900,688296670,6530,6530,6530,6530,76
20241122,130800,687800390,6520,6530,6530,6520,8
20241122,130700,687748160,6530,6530,6530,6530,11
20241122,130600,687676330,6530,6530,6530,6530,5
20241122,130500,687643680,6520,6520,6520,6500,3631
20241122,130400,664021070,6530,6530,6530,6520,181
20241122,130300,662839440,6520,6520,6520,6520,0
20241122,130200,662839440,6520,6530,6530,6520,1366
20241122,130100,653926930,6530,6530,6530,6530,0
20241122,130000,653926930,6530,6530,6530,6530,0
20241122,125900,653926930,6530,6550,6550,6530,686
20241122,125800,649447010,6540,6540,6540,6540,0
20241122,125700,649447010,6540,6530,6540,6530,226
20241122,125600,647969220,6530,6540,6540,6530,453
20241122,125500,645011100,6540,6530,6540,6530,101
20241122,125400,644351560,6530,6530,6530,6530,0
20241122,125300,644351560,6530,6530,6530,6530,216
20241122,125200,642941080,6530,6530,6530,6530,5
20241122,125100,642908430,6540,6540,6540,6540,3
20241122,125000,642888810,6520,6520,6520,6520,541
20241122,124900,639361490,6520,6540,6540,6520,155
20241122,124800,638348440,6540,6540,6540,6530,93
20241122,124700,637741020,6540,6550,6550,6530,422
20241122,124600,634983750,6540,6540,6540,6540,2
20241122,124500,634970670,6540,6550,6550,6540,11
20241122,124400,634898650,6550,6550,6550,6550,100
20241122,124300,634243650,6550,6550,6550,6520,274
20241122,124200,632457060,6530,6540,6560,6530,160
20241122,124100,631412200,6560,6540,6560,6540,111
20241122,124000,630686240,6540,6540,6540,6540,0
20241122,123900,630686240,6540,6550,6560,6540,575
20241122,123800,626923710,6550,6550,6550,6550,0
20241122,123700,626923710,6550,6560,6560,6550,626
20241122,123600,622822980,6570,6550,6570,6550,1056
20241122,123500,615905060,6550,6540,6550,6540,710
20241122,123400,611256860,6500,6580,6580,6500,16481
20241122,123300,503787550,6580,6590,6590,6580,610
20241122,123200,499772920,6570,6570,6570,6570,0
20241122,123100,499772920,6570,6570,6570,6570,812
20241122,123000,494438080,6550,6550,6550,6550,0
20241122,122900,494438080,6550,6580,6580,6550,2078
20241122,122800,480801130,6590,6590,6590,6590,3
20241122,122700,480781360,6580,6580,6580,6580,8
20241122,122600,480728720,6580,6590,6590,6580,566
20241122,122500,476998790,6590,6590,6590,6590,4
20241122,122400,476972430,6590,6590,6590,6590,155
20241122,122300,475950980,6600,6600,6600,6600,3
20241122,122200,475931180,6600,6590,6600,6590,413
20241122,122100,473205580,6580,6580,6580,6580,165
20241122,122000,472119880,6580,6560,6580,6560,45
20241122,121900,471823900,6580,6580,6580,6550,4078
20241122,121800,445055380,6590,6590,6590,6590,293
20241122,121700,443124510,6590,6590,6590,6590,66
20241122,121600,442689570,6600,6600,6600,6600,5
20241122,121500,442656570,6590,6590,6590,6590,1
20241122,121400,442649980,6580,6580,6580,6580,1000
20241122,121300,436069980,6590,6600,6600,6590,1005
20241122,121200,429446980,6590,6590,6600,6590,1144
20241122,121100,421897800,6590,6590,6590,6590,579
20241122,121000,418082190,6600,6600,6600,6600,800
20241122,120900,412802190,6600,6600,6600,6600,1
20241122,120800,412795590,6610,6610,6610,6610,58
20241122,120700,412412210,6610,6610,6610,6610,5
20241122,120600,412379160,6610,6610,6610,6610,655
20241122,120500,408049610,6610,6610,6610,6610,5
20241122,120400,408016560,6610,6600,6610,6600,84
20241122,120300,407462120,6600,6600,6600,6600,0
20241122,120200,407462120,6600,6600,6600,6600,626
20241122,120100,403330520,6600,6600,6600,6600,134
20241122,120000,402446120,6600,6600,6600,6600,6
20241122,115900,402406520,6600,6600,6600,6600,1
20241122,115800,402399920,6600,6610,6610,6600,625
20241122,115700,398273470,6620,6620,6620,6620,3
20241122,115600,398253610,6620,6640,6640,6620,759
20241122,115500,393228990,6620,6610,6620,6610,144
20241122,115400,392277090,6610,6620,6620,6610,275
20241122,115300,390459310,6610,6610,6610,6610,4
20241122,115200,390432870,6620,6620,6630,6620,137
20241122,115100,389525900,6630,6630,6630,6630,10
20241122,115000,389459600,6630,6630,6630,6630,0
20241122,114900,389459600,6630,6630,6630,6630,24
20241122,114800,389300480,6630,6640,6650,6630,18
20241122,114700,389180880,6630,6630,6630,6630,0
20241122,114600,389180880,6630,6630,6630,6630,8
20241122,114500,389127840,6630,6630,6630,6630,14
20241122,114400,389035020,6620,6620,6620,6620,59
20241122,114300,388644440,6620,6620,6620,6620,3
20241122,114200,388624580,6620,6620,6620,6620,3
20241122,114100,388604720,6630,6630,6630,6630,3
20241122,114000,388584830,6620,6620,6630,6620,131
20241122,113900,387716640,6620,6620,6620,6610,96
20241122,113800,387081480,6620,6620,6620,6620,4
20241122,113700,387055000,6620,6630,6630,6620,72
20241122,113600,386578350,6620,6620,6620,6620,3
20241122,113500,386558490,6620,6620,6620,6610,5
20241122,113400,386525400,6620,6620,6620,6620,1
20241122,113300,386518780,6620,6620,6620,6620,13
20241122,113200,386432720,6620,6610,6620,6610,7
20241122,113100,386386420,6610,6610,6610,6610,11
20241122,113000,386313710,6610,6610,6610,6610,118
20241122,112900,385533730,6610,6610,6610,6610,3
20241122,112800,385513900,6610,6610,6610,6610,1
20241122,112700,385507290,6610,6610,6610,6610,3
20241122,112600,385487460,6610,6610,6610,6610,4
20241122,112500,385461020,6610,6610,6610,6610,1
20241122,112400,385454410,6610,6600,6610,6600,71
20241122,112300,384985750,6600,6610,6610,6600,32
20241122,112200,384774520,6600,6610,6610,6600,605
20241122,112100,380781470,6610,6610,6610,6610,11
20241122,112000,380708760,6630,6620,6630,6610,6
20241122,111900,380669060,6600,6610,6610,6600,116
20241122,111800,379903410,6610,6620,6620,6610,189
20241122,111700,378654110,6620,6620,6620,6620,3
20241122,111600,378634250,6600,6600,6600,6600,1
20241122,111500,378627650,6610,6620,6620,6610,5
20241122,111400,378594580,6620,6620,6620,6600,1123
20241122,111300,371180800,6620,6620,6620,6620,1
20241122,111200,371174180,6620,6620,6620,6620,18
20241122,111100,371055020,6630,6630,6630,6630,4
20241122,111000,371028500,6620,6630,6630,6620,178
20241122,110900,369850110,6630,6630,6630,6630,0
20241122,110800,369850110,6630,6630,6630,6630,4
20241122,110700,369823590,6630,6630,6630,6630,223
20241122,110600,368345100,6630,6630,6630,6630,220
20241122,110500,366886500,6630,6630,6630,6630,9
20241122,110400,366826830,6630,6630,6630,6630,0
20241122,110300,366826830,6630,6630,6630,6630,24
20241122,110200,366667710,6640,6640,6640,6640,23
20241122,110100,366514990,6640,6640,6640,6640,3
20241122,110000,366495070,6640,6640,6640,6640,89
20241122,105900,365904110,6650,6650,6650,6650,7
20241122,105800,365857560,6640,6640,6640,6640,1
20241122,105700,365850920,6640,6640,6640,6640,100
20241122,105600,365186920,6640,6640,6650,6640,136
20241122,105500,364283850,6640,6630,6640,6630,360
20241122,105400,361893650,6620,6620,6620,6620,28
20241122,105300,361708290,6610,6620,6620,6610,156
20241122,105200,360676390,6620,6620,6620,6620,123
20241122,105100,359862130,6620,6620,6620,6620,0
20241122,105000,359862130,6620,6600,6620,6600,163
20241122,104900,358784870,6610,6610,6610,6610,11
20241122,104800,358712160,6590,6620,6620,6570,5481
20241122,104700,322617650,6600,6630,6630,6600,3781
20241122,104600,297627120,6640,6640,6640,6640,52
20241122,104500,297281840,6640,6650,6650,6640,566
20241122,104400,293523460,6650,6650,6650,6650,3
20241122,104300,293503510,6650,6650,6650,6650,147
20241122,104200,292525960,6650,6650,6650,6650,103
20241122,104100,291841010,6650,6650,6650,6650,15
20241122,104000,291741260,6650,6650,6650,6650,5
20241122,103900,291708010,6650,6650,6650,6650,4
20241122,103800,291681410,6640,6640,6640,6640,0
20241122,103700,291681410,6640,6650,6650,6630,1036
20241122,103600,284808100,6650,6670,6670,6650,309
20241122,103500,282752900,6670,6670,6670,6670,0
20241122,103400,282752900,6670,6650,6670,6650,94
20241122,103300,282127740,6670,6650,6670,6650,103
20241122,103200,281440790,6650,6650,6650,6650,0
20241122,103100,281440790,6650,6670,6670,6650,2808
20241122,103000,262733340,6680,6670,6680,6670,57
20241122,102900,262353120,6680,6680,6680,6680,1
20241122,102800,262346440,6680,6680,6680,6680,3
20241122,102700,262326400,6680,6680,6680,6680,5
20241122,102600,262293000,6680,6680,6690,6680,319
20241122,102500,260162010,6690,6680,6690,6680,478
20241122,102400,256964320,6680,6660,6680,6660,194
20241122,102300,255670130,6660,6650,6660,6650,27
20241122,102200,255490550,6650,6650,6650,6650,1484
20241122,102100,245621950,6660,6660,6660,6660,9
20241122,102000,245562010,6660,6660,6660,6660,8
20241122,101900,245508730,6660,6660,6660,6660,3
20241122,101800,245488750,6660,6660,6660,6660,5
20241122,101700,245455450,6660,6660,6660,6660,153
20241122,101600,244436470,6660,6660,6660,6660,0
20241122,101500,244436470,6660,6650,6660,6650,72
20241122,101400,243957640,6660,6650,6660,6650,53
20241122,101300,243605160,6650,6650,6650,6650,150
20241122,101200,242607660,6650,6650,6650,6650,27
20241122,101100,242428110,6650,6650,6650,6650,3
20241122,101000,242408160,6650,6650,6650,6650,523
20241122,100900,238930210,6660,6660,6670,6660,33
20241122,100800,238710160,6650,6660,6660,6650,586
20241122,100700,234813230,6670,6670,6670,6670,101
20241122,100600,234139560,6650,6670,6670,6650,225
20241122,100500,232643060,6660,6670,6700,6660,428
20241122,100400,229792380,6670,6700,6700,6670,150
20241122,100300,228791190,6690,6690,6690,6690,26
20241122,100200,228617250,6690,6680,6690,6680,763
20241122,100100,223512810,6680,6680,6680,6680,392
20241122,100000,220894250,6690,6690,6690,6690,17
20241122,095900,220780520,6680,6680,6680,6680,251
20241122,095800,219103840,6680,6680,6680,6680,0
20241122,095700,219103840,6680,6680,6680,6680,6
20241122,095600,219063760,6670,6670,6670,6670,628
20241122,095500,214875000,6670,6670,6670,6670,860
20241122,095400,209138800,6680,6680,6680,6680,3
20241122,095300,209118760,6680,6680,6680,6680,3
20241122,095200,209098720,6680,6680,6680,6680,2
20241122,095100,209085360,6680,6680,6680,6670,376
20241122,095000,206575160,6690,6680,6690,6670,784
20241122,094900,201333880,6680,6690,6690,6680,18
20241122,094800,201213610,6690,6690,6690,6690,300
20241122,094700,199206610,6680,6680,6690,6680,303
20241122,094600,197182560,6690,6670,6690,6670,23
20241122,094500,197028750,6660,6660,6660,6660,0
20241122,094400,197028750,6660,6690,6700,6660,3145
20241122,094300,176055400,6700,6700,6700,6700,51
20241122,094200,175713700,6700,6700,6700,6690,365
20241122,094100,173270630,6700,6690,6700,6690,141
20241122,094000,172327270,6700,6690,6700,6690,594
20241122,093900,168348070,6690,6680,6690,6680,628
20241122,093800,164148750,6690,6680,6690,6680,9
20241122,093700,164088590,6680,6690,6690,6680,2864
20241122,093600,144931920,6690,6700,6700,6660,800
20241122,093500,139583000,6690,6680,6700,6670,139
20241122,093400,138655160,6680,6680,6690,6680,40
20241122,093300,138387790,6680,6700,6700,6680,703
20241122,093200,133691690,6690,6700,6700,6690,279
20241122,093100,131823500,6700,6700,6700,6680,259
20241122,093000,130089050,6680,6680,6680,6670,219
20241122,092900,128626840,6700,6700,6700,6700,46
20241122,092800,128318640,6660,6670,6670,6660,28
20241122,092700,128132120,6670,6700,6700,6670,1198
20241122,092600,120136420,6680,6700,6700,6680,6
20241122,092500,120096300,6680,6690,6690,6680,305
20241122,092400,118058740,6690,6690,6690,6690,434
20241122,092300,115155280,6690,6690,6690,6690,3
20241122,092200,115135210,6700,6700,6700,6700,2
20241122,092100,115121810,6700,6690,6700,6670,284
20241122,092000,113224770,6690,6700,6700,6690,225
20241122,091900,111719150,6710,6720,6720,6710,3
20241122,091800,111699010,6710,6690,6710,6670,642
20241122,091700,107406610,6690,6710,6710,6690,204
20241122,091600,106039050,6720,6730,6730,6680,920
20241122,091500,99877460,6720,6740,6740,6720,333
20241122,091400,97636930,6720,6710,6730,6710,880
20241122,091300,91719840,6700,6700,6700,6690,772
20241122,091200,86554010,6690,6690,6700,6690,1177
20241122,091100,78672340,6690,6670,6700,6670,1269
20241122,091000,70181280,6680,6650,6680,6650,904
20241122,090900,64165110,6660,6670,6670,6640,1182
20241122,090800,56296940,6650,6650,6650,6630,985
20241122,090700,49750410,6650,6640,6660,6640,725
20241122,090600,44936230,6660,6630,6670,6630,1190
20241122,090500,37009680,6630,6660,6660,6620,1929
20241122,090400,24220870,6640,6610,6650,6610,435
20241122,090300,21330970,6610,6620,6620,6610,102
20241122,090200,20656720,6670,6670,6670,6670,36
20241122,090100,20416600,6660,6650,6670,6620,257
20241122,090000,18713520,6580,6580,6580,6580,2844