KissMeData/098460/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200300,2279209860,8460,8460,8460,8460,10109
20241122,200200,2279209860,8460,8460,8460,8460,0
20241122,200100,2279209860,8460,8460,8460,8460,0
20241122,200000,2279209860,8460,8460,8460,8460,0
20241122,195900,2279209860,8460,8460,8460,8460,0
20241122,195800,2279209860,8460,8460,8460,8460,0
20241122,195700,2279209860,8460,8460,8460,8460,0
20241122,195600,2279209860,8460,8460,8460,8460,0
20241122,195500,2279209860,8460,8460,8460,8460,0
20241122,195400,2279209860,8460,8460,8460,8460,0
20241122,195300,2279209860,8460,8460,8460,8460,0
20241122,195200,2279209860,8460,8460,8460,8460,0
20241122,195100,2279209860,8460,8460,8460,8460,0
20241122,195000,2279209860,8460,8460,8460,8460,0
20241122,194900,2279209860,8460,8460,8460,8460,0
20241122,194800,2279209860,8460,8460,8460,8460,0
20241122,194700,2279209860,8460,8460,8460,8460,0
20241122,194600,2279209860,8460,8460,8460,8460,0
20241122,194500,2279209860,8460,8460,8460,8460,0
20241122,194400,2279209860,8460,8460,8460,8460,0
20241122,194300,2279209860,8460,8460,8460,8460,0
20241122,194200,2279209860,8460,8460,8460,8460,0
20241122,194100,2279209860,8460,8460,8460,8460,0
20241122,194000,2279209860,8460,8460,8460,8460,0
20241122,193900,2279209860,8460,8460,8460,8460,0
20241122,193800,2279209860,8460,8460,8460,8460,0
20241122,193700,2279209860,8460,8460,8460,8460,0
20241122,193600,2279209860,8460,8460,8460,8460,0
20241122,193500,2279209860,8460,8460,8460,8460,0
20241122,193400,2279209860,8460,8460,8460,8460,0
20241122,193300,2279209860,8460,8460,8460,8460,10109
20241122,193200,2279209860,8460,8460,8460,8460,0
20241122,193100,2279209860,8460,8460,8460,8460,0
20241122,193000,2279209860,8460,8460,8460,8460,0
20241122,192900,2279209860,8460,8460,8460,8460,0
20241122,192800,2279209860,8460,8460,8460,8460,0
20241122,192700,2279209860,8460,8460,8460,8460,0
20241122,192600,2279209860,8460,8460,8460,8460,0
20241122,192500,2279209860,8460,8460,8460,8460,0
20241122,192400,2279209860,8460,8460,8460,8460,0
20241122,192300,2279209860,8460,8460,8460,8460,0
20241122,192200,2279209860,8460,8460,8460,8460,0
20241122,192100,2279209860,8460,8460,8460,8460,0
20241122,192000,2279209860,8460,8460,8460,8460,0
20241122,191900,2279209860,8460,8460,8460,8460,0
20241122,191800,2279209860,8460,8460,8460,8460,0
20241122,191700,2279209860,8460,8460,8460,8460,0
20241122,191600,2279209860,8460,8460,8460,8460,0
20241122,191500,2279209860,8460,8460,8460,8460,0
20241122,191400,2279209860,8460,8460,8460,8460,0
20241122,191300,2279209860,8460,8460,8460,8460,0
20241122,191200,2279209860,8460,8460,8460,8460,0
20241122,191100,2279209860,8460,8460,8460,8460,0
20241122,191000,2279209860,8460,8460,8460,8460,0
20241122,190900,2279209860,8460,8460,8460,8460,0
20241122,190800,2279209860,8460,8460,8460,8460,0
20241122,190700,2279209860,8460,8460,8460,8460,0
20241122,190600,2279209860,8460,8460,8460,8460,0
20241122,190500,2279209860,8460,8460,8460,8460,0
20241122,190400,2279209860,8460,8460,8460,8460,0
20241122,190300,2279209860,8460,8460,8460,8460,10109
20241122,190200,2279209860,8460,8460,8460,8460,0
20241122,190100,2279209860,8460,8460,8460,8460,0
20241122,190000,2279209860,8460,8460,8460,8460,0
20241122,185900,2279209860,8460,8460,8460,8460,0
20241122,185800,2279209860,8460,8460,8460,8460,0
20241122,185700,2279209860,8460,8460,8460,8460,0
20241122,185600,2279209860,8460,8460,8460,8460,0
20241122,185500,2279209860,8460,8460,8460,8460,0
20241122,185400,2279209860,8460,8460,8460,8460,0
20241122,185300,2279209860,8460,8460,8460,8460,0
20241122,185200,2279209860,8460,8460,8460,8460,0
20241122,185100,2279209860,8460,8460,8460,8460,0
20241122,185000,2279209860,8460,8460,8460,8460,0
20241122,184900,2279209860,8460,8460,8460,8460,0
20241122,184800,2279209860,8460,8460,8460,8460,0
20241122,184700,2279209860,8460,8460,8460,8460,0
20241122,184600,2279209860,8460,8460,8460,8460,0
20241122,184500,2279209860,8460,8460,8460,8460,0
20241122,184400,2279209860,8460,8460,8460,8460,0
20241122,184300,2279209860,8460,8460,8460,8460,0
20241122,184200,2279209860,8460,8460,8460,8460,0
20241122,184100,2279209860,8460,8460,8460,8460,0
20241122,184000,2279209860,8460,8460,8460,8460,0
20241122,183900,2279209860,8460,8460,8460,8460,0
20241122,183800,2279209860,8460,8460,8460,8460,0
20241122,183700,2279209860,8460,8460,8460,8460,0
20241122,183600,2279209860,8460,8460,8460,8460,0
20241122,183500,2279209860,8460,8460,8460,8460,0
20241122,183400,2279209860,8460,8460,8460,8460,0
20241122,183300,2279209860,8460,8460,8460,8460,10109
20241122,183200,2279209860,8460,8460,8460,8460,0
20241122,183100,2279209860,8460,8460,8460,8460,0
20241122,183000,2279209860,8460,8460,8460,8460,0
20241122,182900,2279209860,8460,8460,8460,8460,0
20241122,182800,2279209860,8460,8460,8460,8460,0
20241122,182700,2279209860,8460,8460,8460,8460,0
20241122,182600,2279209860,8460,8460,8460,8460,0
20241122,182500,2279209860,8460,8460,8460,8460,0
20241122,182400,2279209860,8460,8460,8460,8460,0
20241122,182300,2279209860,8460,8460,8460,8460,0
20241122,182200,2279209860,8460,8460,8460,8460,0
20241122,182100,2279209860,8460,8460,8460,8460,0
20241122,182000,2279209860,8460,8460,8460,8460,0
20241122,181900,2279209860,8460,8460,8460,8460,0
20241122,181800,2279209860,8460,8460,8460,8460,0
20241122,181700,2279209860,8460,8460,8460,8460,0
20241122,181600,2279209860,8460,8460,8460,8460,0
20241122,181500,2279209860,8460,8460,8460,8460,0
20241122,181400,2279209860,8460,8460,8460,8460,0
20241122,181300,2279209860,8460,8460,8460,8460,0
20241122,181200,2279209860,8460,8460,8460,8460,0
20241122,181100,2279209860,8460,8460,8460,8460,0
20241122,181000,2279209860,8460,8460,8460,8460,0
20241122,180900,2279209860,8460,8460,8460,8460,0
20241122,180800,2279209860,8460,8460,8460,8460,0
20241122,180700,2279209860,8460,8460,8460,8460,0
20241122,180600,2279209860,8460,8460,8460,8460,0
20241122,180500,2279209860,8460,8460,8460,8460,0
20241122,180400,2279209860,8460,8460,8460,8460,0
20241122,180300,2279209860,8460,8460,8460,8460,10109
20241122,180200,2279209860,8460,8460,8460,8460,0
20241122,180100,2279209860,8460,8460,8460,8460,0
20241122,180000,2279209860,8460,8460,8460,8460,0
20241122,175900,2279209860,8460,8460,8460,8460,0
20241122,175800,2279209860,8460,8460,8460,8460,0
20241122,175700,2279209860,8460,8460,8460,8460,0
20241122,175600,2279209860,8460,8460,8460,8460,0
20241122,175500,2279209860,8460,8460,8460,8460,0
20241122,175400,2279209860,8460,8460,8460,8460,0
20241122,175300,2279209860,8460,8460,8460,8460,0
20241122,175200,2279209860,8460,8460,8460,8460,0
20241122,175100,2279209860,8460,8460,8460,8460,0
20241122,175000,2279209860,8460,8460,8460,8460,0
20241122,174900,2279209860,8460,8460,8460,8460,0
20241122,174800,2279209860,8460,8460,8460,8460,0
20241122,174700,2279209860,8460,8460,8460,8460,0
20241122,174600,2279209860,8460,8460,8460,8460,0
20241122,174500,2279209860,8460,8460,8460,8460,0
20241122,174400,2279209860,8460,8460,8460,8460,0
20241122,174300,2279209860,8460,8460,8460,8460,0
20241122,174200,2279209860,8460,8460,8460,8460,0
20241122,174100,2279209860,8460,8460,8460,8460,0
20241122,174000,2279209860,8460,8460,8460,8460,0
20241122,173900,2279209860,8460,8460,8460,8460,0
20241122,173800,2279209860,8460,8460,8460,8460,0
20241122,173700,2279209860,8460,8460,8460,8460,0
20241122,173600,2279209860,8460,8460,8460,8460,0
20241122,173500,2279209860,8460,8460,8460,8460,0
20241122,173400,2279209860,8460,8460,8460,8460,0
20241122,173300,2279209860,8460,8460,8460,8460,10109
20241122,173200,2279209860,8460,8460,8460,8460,0
20241122,173100,2279209860,8460,8460,8460,8460,0
20241122,173000,2279209860,8460,8460,8460,8460,0
20241122,172900,2279209860,8460,8460,8460,8460,0
20241122,172800,2279209860,8460,8460,8460,8460,0
20241122,172700,2279209860,8460,8460,8460,8460,0
20241122,172600,2279209860,8460,8460,8460,8460,0
20241122,172500,2279209860,8460,8460,8460,8460,0
20241122,172400,2279209860,8460,8460,8460,8460,0
20241122,172300,2279209860,8460,8460,8460,8460,0
20241122,172200,2279209860,8460,8460,8460,8460,0
20241122,172100,2279209860,8460,8460,8460,8460,0
20241122,172000,2279209860,8460,8460,8460,8460,0
20241122,171900,2279209860,8460,8460,8460,8460,0
20241122,171800,2279209860,8460,8460,8460,8460,0
20241122,171700,2279209860,8460,8460,8460,8460,0
20241122,171600,2279209860,8460,8460,8460,8460,0
20241122,171500,2279209860,8460,8460,8460,8460,0
20241122,171400,2279209860,8460,8460,8460,8460,0
20241122,171300,2279209860,8460,8460,8460,8460,0
20241122,171200,2279209860,8460,8460,8460,8460,0
20241122,171100,2279209860,8460,8460,8460,8460,0
20241122,171000,2279209860,8460,8460,8460,8460,0
20241122,170900,2279209860,8460,8460,8460,8460,0
20241122,170800,2279209860,8460,8460,8460,8460,0
20241122,170700,2279209860,8460,8460,8460,8460,0
20241122,170600,2279209860,8460,8460,8460,8460,0
20241122,170500,2279209860,8460,8460,8460,8460,0
20241122,170400,2279209860,8460,8460,8460,8460,0
20241122,170300,2279209860,8460,8460,8460,8460,10109
20241122,170200,2279209860,8460,8460,8460,8460,0
20241122,170100,2279209860,8460,8460,8460,8460,0
20241122,170000,2279209860,8460,8460,8460,8460,0
20241122,165900,2279209860,8460,8460,8460,8460,0
20241122,165800,2279209860,8460,8460,8460,8460,0
20241122,165700,2279209860,8460,8460,8460,8460,0
20241122,165600,2279209860,8460,8460,8460,8460,0
20241122,165500,2279209860,8460,8460,8460,8460,0
20241122,165400,2279209860,8460,8460,8460,8460,0
20241122,165300,2279209860,8460,8460,8460,8460,0
20241122,165200,2279209860,8460,8460,8460,8460,0
20241122,165100,2279209860,8460,8460,8460,8460,0
20241122,165000,2279209860,8460,8460,8460,8460,0
20241122,164900,2279209860,8460,8460,8460,8460,0
20241122,164800,2279209860,8460,8460,8460,8460,0
20241122,164700,2279209860,8460,8460,8460,8460,0
20241122,164600,2279209860,8460,8460,8460,8460,0
20241122,164500,2279209860,8460,8460,8460,8460,0
20241122,164400,2279209860,8460,8460,8460,8460,0
20241122,164300,2279209860,8460,8460,8460,8460,0
20241122,164200,2279209860,8460,8460,8460,8460,0
20241122,164100,2279209860,8460,8460,8460,8460,0
20241122,164000,2279209860,8460,8460,8460,8460,0
20241122,163900,2279209860,8460,8460,8460,8460,0
20241122,163800,2279209860,8460,8460,8460,8460,0
20241122,163700,2279209860,8460,8460,8460,8460,0
20241122,163600,2279209860,8460,8460,8460,8460,0
20241122,163500,2279209860,8460,8460,8460,8460,0
20241122,163400,2279209860,8460,8460,8460,8460,0
20241122,163300,2279209860,8460,8460,8460,8460,10109
20241122,163200,2279209860,8460,8460,8460,8460,0
20241122,163100,2279209860,8460,8460,8460,8460,0
20241122,163000,2279209860,8460,8460,8460,8460,0
20241122,162900,2279209860,8460,8460,8460,8460,0
20241122,162800,2279209860,8460,8460,8460,8460,0
20241122,162700,2279209860,8460,8460,8460,8460,0
20241122,162600,2279209860,8460,8460,8460,8460,0
20241122,162500,2279209860,8460,8460,8460,8460,0
20241122,162400,2279209860,8460,8460,8460,8460,0
20241122,162300,2279209860,8460,8460,8460,8460,0
20241122,162200,2279209860,8460,8460,8460,8460,0
20241122,162100,2279209860,8460,8460,8460,8460,0
20241122,162000,2279209860,8460,8460,8460,8460,0
20241122,161900,2279209860,8460,8460,8460,8460,0
20241122,161800,2279209860,8460,8460,8460,8460,0
20241122,161700,2279209860,8460,8460,8460,8460,0
20241122,161600,2279209860,8460,8460,8460,8460,0
20241122,161500,2279209860,8460,8460,8460,8460,0
20241122,161400,2279209860,8460,8460,8460,8460,0
20241122,161300,2279209860,8460,8460,8460,8460,0
20241122,161200,2279209860,8460,8460,8460,8460,0
20241122,161100,2279209860,8460,8460,8460,8460,0
20241122,161000,2279209860,8460,8460,8460,8460,0
20241122,160900,2279209860,8460,8460,8460,8460,0
20241122,160800,2279209860,8460,8460,8460,8460,0
20241122,160700,2279209860,8460,8460,8460,8460,0
20241122,160600,2279209860,8460,8460,8460,8460,0
20241122,160500,2279209860,8460,8460,8460,8460,0
20241122,160400,2279209860,8460,8460,8460,8460,0
20241122,160300,2279209860,8460,8460,8460,8460,10109
20241122,160200,2279209860,8460,8460,8460,8460,0
20241122,160100,2279209860,8460,8460,8460,8460,0
20241122,160000,2279209860,8460,8460,8460,8460,0
20241122,155900,2279209860,8460,8460,8460,8460,0
20241122,155800,2279209860,8460,8460,8460,8460,0
20241122,155700,2279209860,8460,8460,8460,8460,0
20241122,155600,2279209860,8460,8460,8460,8460,0
20241122,155500,2279209860,8460,8460,8460,8460,0
20241122,155400,2279209860,8460,8460,8460,8460,0
20241122,155300,2279209860,8460,8460,8460,8460,0
20241122,155200,2279209860,8460,8460,8460,8460,0
20241122,155100,2279209860,8460,8460,8460,8460,0
20241122,155000,2279209860,8460,8460,8460,8460,0
20241122,154900,2279209860,8460,8460,8460,8460,0
20241122,154800,2279209860,8460,8460,8460,8460,0
20241122,154700,2279209860,8460,8460,8460,8460,0
20241122,154600,2279209860,8460,8460,8460,8460,0
20241122,154500,2279209860,8460,8460,8460,8460,0
20241122,154400,2279209860,8460,8460,8460,8460,0
20241122,154300,2279209860,8460,8460,8460,8460,0
20241122,154200,2279209860,8460,8460,8460,8460,0
20241122,154100,2279209860,8460,8460,8460,8460,0
20241122,154000,2279209860,8460,8460,8460,8460,0
20241122,153900,2279209860,8460,8460,8460,8460,0
20241122,153800,2279209860,8460,8460,8460,8460,0
20241122,153700,2279209860,8460,8460,8460,8460,0
20241122,153600,2279209860,8460,8460,8460,8460,0
20241122,153500,2279209860,8460,8460,8460,8460,0
20241122,153400,2279209860,8460,8460,8460,8460,0
20241122,153300,2279209860,8460,8460,8460,8460,10109
20241122,153200,2279209860,8460,8460,8460,8460,0
20241122,153100,2279209860,8460,8460,8460,8460,0
20241122,153000,2279209860,8460,8460,8460,8460,10109
20241122,152900,2193687720,8510,8510,8510,8510,0
20241122,152800,2193687720,8510,8510,8510,8510,0
20241122,152700,2193687720,8510,8510,8510,8510,0
20241122,152600,2193687720,8510,8510,8510,8510,0
20241122,152500,2193687720,8510,8510,8510,8510,0
20241122,152400,2193687720,8510,8510,8510,8510,0
20241122,152300,2193687720,8510,8510,8510,8510,0
20241122,152200,2193687720,8510,8510,8510,8510,0
20241122,152100,2193687720,8510,8510,8510,8510,0
20241122,152000,2193687720,8510,8510,8510,8510,0
20241122,151900,2193687720,8510,8510,8510,8500,591
20241122,151800,2188659920,8500,8500,8510,8500,2044
20241122,151700,2171285100,8500,8510,8510,8500,963
20241122,151600,2163093670,8510,8510,8510,8490,2642
20241122,151500,2140632020,8510,8510,8510,8500,1925
20241122,151400,2124252480,8500,8500,8510,8500,1286
20241122,151300,2113315400,8500,8510,8510,8500,1354
20241122,151200,2101797530,8500,8510,8510,8500,625
20241122,151100,2096481260,8510,8500,8510,8500,1444
20241122,151000,2084203060,8500,8500,8510,8490,2814
20241122,150900,2060282790,8490,8490,8500,8490,1081
20241122,150800,2051096510,8490,8500,8510,8490,1835
20241122,150700,2035509520,8490,8500,8500,8490,1399
20241122,150600,2023620210,8500,8490,8510,8490,2526
20241122,150500,2002147640,8490,8490,8500,8490,890
20241122,150400,1994585840,8500,8500,8510,8500,574
20241122,150300,1989705360,8500,8510,8510,8500,245
20241122,150200,1987622730,8510,8500,8510,8500,793
20241122,150100,1980880650,8500,8500,8500,8490,446
20241122,150000,1977090970,8500,8500,8500,8480,612
20241122,145900,1971891810,8500,8490,8500,8490,257
20241122,145800,1969708600,8490,8500,8500,8490,600
20241122,145700,1964612580,8500,8490,8500,8480,766
20241122,145600,1958109790,8490,8490,8500,8480,1259
20241122,145500,1947422060,8490,8500,8500,8490,773
20241122,145400,1940854620,8490,8490,8500,8490,446
20241122,145300,1937065890,8500,8490,8500,8490,1176
20241122,145200,1927073440,8490,8500,8500,8490,509
20241122,145100,1922747520,8500,8500,8500,8500,435
20241122,145000,1919050020,8500,8500,8500,8500,341
20241122,144900,1916151520,8500,8500,8500,8500,542
20241122,144800,1911544520,8500,8500,8510,8500,149
20241122,144700,1910277970,8500,8510,8510,8500,526
20241122,144600,1905806500,8500,8500,8510,8500,402
20241122,144500,1902388780,8510,8510,8510,8510,50
20241122,144400,1901963280,8510,8500,8510,8490,2193
20241122,144300,1883324780,8500,8500,8500,8500,61
20241122,144200,1882806280,8490,8500,8500,8490,944
20241122,144100,1874788080,8500,8490,8500,8490,68
20241122,144000,1874210130,8500,8500,8500,8500,49
20241122,143900,1873793630,8500,8490,8500,8490,124
20241122,143800,1872739680,8500,8500,8500,8500,78
20241122,143700,1872076680,8490,8500,8500,8490,99
20241122,143600,1871235240,8500,8500,8500,8490,563
20241122,143500,1866454740,8500,8500,8500,8500,75
20241122,143400,1865817240,8500,8510,8510,8500,203
20241122,143300,1864091230,8510,8510,8510,8500,174
20241122,143200,1862610710,8510,8510,8510,8510,99
20241122,143100,1861768220,8510,8510,8510,8500,326
20241122,143000,1858995060,8510,8490,8510,8490,59
20241122,142900,1858493150,8500,8510,8510,8500,287
20241122,142800,1856052650,8510,8500,8510,8500,62
20241122,142700,1855525130,8510,8510,8510,8500,200
20241122,142600,1853824130,8510,8510,8510,8510,123
20241122,142500,1852777400,8510,8510,8510,8500,180
20241122,142400,1851245820,8510,8490,8510,8490,946
20241122,142300,1843207850,8490,8490,8500,8490,382
20241122,142200,1839962400,8500,8510,8510,8500,402
20241122,142100,1836544890,8510,8510,8510,8510,75
20241122,142000,1835906640,8510,8510,8510,8510,51
20241122,141900,1835472630,8510,8520,8520,8500,3235
20241122,141800,1807973350,8520,8510,8520,8510,262
20241122,141700,1805743610,8520,8520,8520,8500,576
20241122,141600,1800841670,8520,8510,8520,8510,991
20241122,141500,1792408140,8520,8510,8520,8510,59
20241122,141400,1791905790,8520,8520,8520,8520,30
20241122,141300,1791650190,8520,8520,8520,8520,30
20241122,141200,1791394590,8520,8520,8520,8510,57
20241122,141100,1790909250,8520,8520,8520,8520,141
20241122,141000,1789707930,8520,8520,8520,8520,232
20241122,140900,1787731290,8510,8520,8520,8510,1542
20241122,140800,1774608750,8520,8520,8520,8510,345
20241122,140700,1771672400,8520,8520,8520,8520,491
20241122,140600,1767489080,8520,8520,8520,8510,1461
20241122,140500,1755050420,8520,8520,8520,8510,1144
20241122,140400,1745313540,8520,8520,8520,8520,41
20241122,140300,1744964220,8520,8520,8520,8520,580
20241122,140200,1740022620,8520,8510,8530,8510,893
20241122,140100,1732420120,8500,8520,8520,8500,252
20241122,140000,1730277890,8520,8520,8520,8510,686
20241122,135900,1724439070,8510,8520,8520,8510,84
20241122,135800,1723723400,8520,8540,8540,8520,484
20241122,135700,1719596840,8540,8530,8540,8530,1301
20241122,135600,1708495120,8530,8520,8530,8510,945
20241122,135500,1700437270,8520,8520,8530,8520,280
20241122,135400,1698051550,8520,8520,8520,8520,53
20241122,135300,1697599990,8520,8520,8520,8520,120
20241122,135200,1696577590,8510,8520,8520,8510,1077
20241122,135100,1687409790,8520,8520,8520,8520,13
20241122,135000,1687299030,8520,8520,8520,8520,25
20241122,134900,1687086030,8520,8520,8520,8520,14
20241122,134800,1686966750,8520,8520,8520,8510,225
20241122,134700,1685051750,8520,8530,8530,8510,1144
20241122,134600,1675306420,8510,8530,8530,8510,224
20241122,134500,1673399180,8530,8530,8530,8520,824
20241122,134400,1666375460,8530,8530,8530,8530,83
20241122,134300,1665667470,8530,8530,8530,8530,122
20241122,134200,1664626810,8530,8530,8530,8530,284
20241122,134100,1662204290,8530,8530,8530,8520,720
20241122,134000,1656062790,8540,8540,8540,8530,1404
20241122,133900,1644076240,8540,8540,8540,8540,162
20241122,133800,1642692760,8540,8530,8540,8530,2656
20241122,133700,1620036960,8530,8530,8530,8530,177
20241122,133600,1618527150,8530,8530,8530,8520,30
20241122,133500,1618271300,8520,8530,8530,8520,230
20241122,133400,1616311450,8530,8510,8530,8510,263
20241122,133300,1614070900,8530,8520,8530,8510,71
20241122,133200,1613466220,8530,8530,8530,8530,63
20241122,133100,1612928830,8530,8530,8530,8530,30
20241122,133000,1612672930,8530,8530,8530,8530,26
20241122,132900,1612451150,8510,8520,8530,8510,1046
20241122,132800,1603541700,8520,8510,8530,8510,942
20241122,132700,1595515850,8520,8510,8520,8510,42
20241122,132600,1595158110,8520,8510,8530,8510,217
20241122,132500,1593311070,8530,8530,8530,8510,124
20241122,132400,1592255350,8510,8530,8530,8510,15
20241122,132300,1592127440,8510,8530,8530,8510,1457
20241122,132200,1579701190,8530,8510,8530,8510,193
20241122,132100,1578056310,8520,8510,8520,8510,151
20241122,132000,1576769930,8520,8520,8520,8520,13
20241122,131900,1576659170,8510,8510,8520,8510,43
20241122,131800,1576292930,8510,8520,8520,8510,143
20241122,131700,1575075760,8510,8520,8520,8510,82
20241122,131600,1574377260,8510,8510,8520,8500,363
20241122,131500,1571288310,8500,8500,8510,8500,83
20241122,131400,1570582160,8510,8500,8520,8500,49
20241122,131300,1570165120,8500,8520,8520,8500,170
20241122,131200,1568718160,8520,8500,8520,8500,27
20241122,131100,1568488300,8500,8510,8520,8500,2108
20241122,131000,1550536370,8500,8500,8510,8500,192
20241122,130900,1548904230,8510,8510,8510,8500,57
20241122,130800,1548419220,8500,8510,8510,8500,160
20241122,130700,1547057860,8500,8500,8510,8500,194
20241122,130600,1545408640,8510,8520,8520,8510,398
20241122,130500,1542021420,8510,8510,8520,8510,20
20241122,130400,1541851080,8510,8510,8520,8510,39
20241122,130300,1541518960,8510,8520,8520,8510,141
20241122,130200,1540317840,8510,8510,8520,8510,331
20241122,130100,1537499680,8510,8510,8520,8500,885
20241122,130000,1529968000,8500,8510,8510,8500,1506
20241122,125900,1517163560,8500,8520,8520,8500,1085
20241122,125800,1507930740,8510,8520,8520,8510,17
20241122,125700,1507785950,8520,8520,8520,8510,608
20241122,125600,1502611620,8510,8520,8520,8510,57
20241122,125500,1502126100,8510,8520,8520,8510,33
20241122,125400,1501845130,8510,8520,8520,8510,263
20241122,125300,1499604570,8520,8520,8520,8520,16
20241122,125200,1499468250,8520,8520,8520,8520,24
20241122,125100,1499263770,8530,8530,8530,8530,25
20241122,125000,1499050520,8530,8510,8530,8510,56
20241122,124900,1498573680,8530,8530,8530,8510,45
20241122,124800,1498190210,8510,8510,8530,8510,3341
20241122,124700,1469703200,8530,8520,8530,8510,619
20241122,124600,1464429370,8520,8520,8530,8520,34
20241122,124500,1464139560,8520,8530,8530,8520,79
20241122,124400,1463465730,8520,8530,8530,8510,1357
20241122,124300,1451895400,8530,8530,8530,8530,128
20241122,124200,1450803560,8530,8530,8530,8510,37
20241122,124100,1450488190,8530,8510,8530,8510,138
20241122,124000,1449312630,8510,8520,8520,8510,227
20241122,123900,1447378760,8530,8530,8530,8520,48
20241122,123800,1446969350,8530,8530,8530,8530,11
20241122,123700,1446875520,8520,8530,8530,8520,143
20241122,123600,1445656910,8520,8520,8530,8520,358
20241122,123500,1442606630,8520,8530,8530,8520,288
20241122,123400,1440152610,8540,8540,8540,8520,32
20241122,123300,1439879490,8520,8540,8540,8520,38
20241122,123200,1439555490,8540,8540,8540,8540,25
20241122,123100,1439341990,8520,8540,8540,8520,294
20241122,123000,1436836750,8540,8530,8540,8530,397
20241122,122900,1433446740,8540,8530,8540,8520,1467
20241122,122800,1420932930,8530,8520,8530,8520,160
20241122,122700,1419569190,8520,8530,8530,8520,44
20241122,122600,1419193900,8530,8530,8530,8530,35
20241122,122500,1418895350,8520,8560,8560,8520,2267
20241122,122400,1399549600,8560,8550,8560,8540,197
20241122,122300,1397865200,8550,8560,8560,8550,30
20241122,122200,1397608450,8540,8550,8560,8540,1480
20241122,122100,1384955650,8540,8550,8550,8540,55
20241122,122000,1384485530,8540,8540,8550,8530,123
20241122,121900,1383435300,8530,8550,8550,8530,280
20241122,121800,1381046320,8550,8530,8550,8530,163
20241122,121700,1379654480,8550,8550,8550,8530,700
20241122,121600,1373676200,8550,8530,8550,8530,37
20241122,121500,1373360420,8550,8540,8550,8540,238
20241122,121400,1371327790,8530,8530,8540,8530,25
20241122,121300,1371114370,8530,8540,8540,8530,263
20241122,121200,1368870740,8540,8530,8540,8530,33
20241122,121100,1368589030,8540,8530,8540,8530,657
20241122,121000,1362984700,8520,8530,8530,8520,536
20241122,120900,1358417510,8520,8520,8530,8520,15
20241122,120800,1358289590,8520,8530,8530,8520,119
20241122,120700,1357274660,8520,8520,8530,8520,30
20241122,120600,1357018820,8530,8540,8540,8520,508
20241122,120500,1352690210,8540,8530,8540,8520,352
20241122,120400,1349687550,8520,8530,8530,8520,13
20241122,120300,1349576680,8520,8530,8530,8520,28
20241122,120200,1349337880,8520,8530,8530,8520,32
20241122,120100,1349065100,8530,8550,8550,8520,2870
20241122,120000,1324564920,8540,8550,8550,8540,151
20241122,115900,1323274370,8540,8540,8550,8540,787
20241122,115800,1316552800,8550,8540,8550,8540,111
20241122,115700,1315603940,8540,8560,8560,8540,1592
20241122,115600,1301994380,8560,8560,8560,8550,52
20241122,115500,1301549380,8540,8540,8560,8530,3833
20241122,115400,1268780910,8540,8540,8540,8540,59
20241122,115300,1268277050,8540,8540,8540,8530,100
20241122,115200,1267423060,8540,8540,8550,8530,431
20241122,115100,1263742750,8530,8540,8540,8530,81
20241122,115000,1263051130,8530,8530,8540,8520,142
20241122,114900,1261839590,8530,8530,8540,8520,1339
20241122,114800,1250417730,8520,8530,8530,8520,55
20241122,114700,1249948650,8520,8520,8530,8520,297
20241122,114600,1247415720,8530,8530,8530,8510,62
20241122,114500,1246887320,8520,8530,8530,8510,327
20241122,114400,1244100990,8530,8530,8540,8510,1954
20241122,114300,1227437460,8530,8540,8540,8530,93
20241122,114200,1226643420,8530,8530,8540,8530,70
20241122,114100,1226045770,8530,8540,8540,8530,489
20241122,114000,1221874080,8530,8540,8540,8530,192
20241122,113900,1220235790,8540,8540,8540,8540,31
20241122,113800,1219971050,8520,8510,8540,8510,6635
20241122,113700,1163471550,8500,8500,8510,8500,679
20241122,113600,1157699860,8500,8510,8510,8500,242
20241122,113500,1155642300,8510,8510,8510,8500,1445
20241122,113400,1143353640,8510,8520,8520,8510,88
20241122,113300,1142604020,8510,8510,8520,8510,50
20241122,113200,1142178120,8510,8520,8520,8510,75
20241122,113100,1141539220,8510,8520,8520,8510,88
20241122,113000,1140789560,8510,8500,8510,8500,1521
20241122,112900,1127848400,8510,8520,8530,8510,1500
20241122,112800,1115081430,8510,8520,8530,8510,532
20241122,112700,1110553480,8530,8520,8530,8520,30
20241122,112600,1110297630,8530,8530,8530,8530,77
20241122,112500,1109640820,8510,8530,8540,8510,761
20241122,112400,1103150520,8540,8540,8540,8540,32
20241122,112300,1102877240,8530,8520,8540,8520,332
20241122,112200,1100045170,8520,8530,8540,8510,2479
20241122,112100,1078915800,8530,8540,8540,8520,1445
20241122,112000,1066588040,8530,8520,8540,8510,995
20241122,111900,1058098650,8520,8530,8530,8510,785
20241122,111800,1051410750,8520,8530,8530,8510,570
20241122,111700,1046553850,8530,8530,8530,8530,23
20241122,111600,1046357660,8510,8510,8530,8500,1709
20241122,111500,1031799200,8510,8510,8510,8510,31
20241122,111400,1031535390,8510,8500,8510,8500,428
20241122,111300,1027897310,8500,8500,8500,8500,17
20241122,111200,1027752810,8490,8500,8510,8490,938
20241122,111100,1019780030,8500,8500,8510,8500,529
20241122,111000,1015283400,8500,8510,8510,8500,3647
20241122,110900,984259420,8520,8530,8530,8510,1812
20241122,110800,968823670,8520,8510,8530,8510,578
20241122,110700,963899010,8510,8510,8520,8510,111
20241122,110600,962953470,8510,8510,8520,8510,98
20241122,110500,962118670,8520,8520,8520,8510,27
20241122,110400,961888660,8510,8520,8520,8510,34
20241122,110300,961599070,8510,8520,8520,8510,176
20241122,110200,960099770,8510,8520,8520,8510,48
20241122,110100,959690870,8510,8510,8520,8510,26
20241122,110000,959469400,8510,8510,8520,8510,123
20241122,105900,958421640,8520,8520,8520,8510,76
20241122,105800,957774280,8520,8520,8520,8510,47
20241122,105700,957373880,8520,8520,8520,8500,265
20241122,105600,955119810,8510,8520,8520,8510,703
20241122,105500,949136040,8510,8510,8520,8510,55
20241122,105400,948667580,8510,8510,8520,8500,508
20241122,105300,944347900,8500,8500,8510,8500,193
20241122,105200,942706090,8500,8510,8510,8500,1052
20241122,105100,933758040,8510,8510,8510,8510,11
20241122,105000,933664430,8500,8510,8510,8500,66
20241122,104900,933103170,8500,8500,8510,8500,68
20241122,104800,932525030,8510,8510,8510,8500,49
20241122,104700,932108090,8500,8500,8510,8500,128
20241122,104600,931019970,8500,8510,8510,8500,194
20241122,104500,929370810,8510,8500,8510,8490,75
20241122,104400,928733180,8500,8510,8510,8500,482
20241122,104300,924635980,8510,8510,8510,8500,354
20241122,104200,921624030,8500,8500,8510,8500,33
20241122,104100,921343410,8510,8500,8510,8490,736
20241122,104000,915087580,8500,8510,8510,8500,713
20241122,103900,909026770,8500,8510,8510,8500,91
20241122,103800,908252550,8500,8510,8520,8500,98
20241122,103700,907418520,8520,8510,8520,8510,18
20241122,103600,907265170,8510,8510,8520,8500,1544
20241122,103500,894127680,8510,8500,8510,8500,540
20241122,103400,889537650,8500,8500,8510,8500,162
20241122,103300,888160490,8500,8500,8510,8500,75
20241122,103200,887522740,8500,8510,8510,8500,311
20241122,103100,884879120,8500,8510,8510,8500,1175
20241122,103000,874890200,8500,8510,8510,8500,30
20241122,102900,874634950,8500,8500,8510,8500,21
20241122,102800,874456320,8500,8510,8510,8500,284
20241122,102700,872040880,8500,8520,8520,8500,183
20241122,102600,870483570,8520,8510,8530,8510,1004
20241122,102500,861937380,8510,8490,8510,8490,54
20241122,102400,861478040,8510,8500,8510,8490,1193
20241122,102300,851347830,8490,8500,8500,8490,110
20241122,102200,850412880,8500,8510,8510,8500,405
20241122,102100,846967050,8510,8500,8520,8490,2856
20241122,102000,822686170,8500,8500,8500,8490,1107
20241122,101900,813278670,8500,8510,8510,8500,49
20241122,101800,812861920,8510,8510,8510,8500,35
20241122,101700,812564150,8500,8500,8510,8500,15
20241122,101600,812436540,8500,8510,8510,8500,252
20241122,101500,810294190,8500,8500,8510,8500,109
20241122,101400,809367560,8500,8520,8520,8490,1757
20241122,101300,794429860,8520,8520,8530,8510,490
20241122,101200,790257850,8520,8500,8520,8500,1563
20241122,101100,776968230,8500,8520,8520,8500,5870
20241122,101000,727045360,8510,8520,8520,8510,1006
20241122,100900,718478060,8520,8520,8530,8520,410
20241122,100800,714983390,8520,8520,8530,8520,405
20241122,100700,711532470,8530,8530,8530,8520,220
20241122,100600,709656180,8520,8520,8530,8510,333
20241122,100500,706818500,8530,8520,8530,8510,21
20241122,100400,706639410,8530,8520,8530,8510,58
20241122,100300,706145210,8520,8530,8530,8510,1529
20241122,100200,693119200,8520,8530,8530,8520,882
20241122,100100,685597100,8530,8540,8540,8530,175
20241122,100000,684102900,8540,8540,8540,8530,137
20241122,095900,682934150,8530,8540,8550,8530,758
20241122,095800,676461630,8540,8530,8550,8530,1410
20241122,095700,664420610,8540,8540,8540,8530,639
20241122,095600,658965100,8530,8540,8540,8530,212
20241122,095500,657155460,8530,8530,8540,8530,151
20241122,095400,655867170,8530,8530,8540,8530,414
20241122,095300,652335490,8530,8530,8540,8530,139
20241122,095200,651148810,8540,8530,8540,8530,575
20241122,095100,646243550,8530,8540,8540,8520,1915
20241122,095000,629908400,8530,8540,8550,8530,1193
20241122,094900,619721780,8540,8550,8560,8540,1559
20241122,094800,606393620,8550,8550,8560,8550,260
20241122,094700,604169290,8550,8550,8560,8550,171
20241122,094600,602706900,8550,8550,8560,8540,280
20241122,094500,600313580,8560,8560,8560,8550,194
20241122,094400,598653370,8550,8560,8560,8550,277
20241122,094300,596282650,8550,8550,8570,8540,782
20241122,094200,589596090,8540,8550,8550,8540,467
20241122,094100,585604210,8550,8560,8560,8540,1398
20241122,094000,573650720,8560,8570,8570,8560,69
20241122,093900,573059850,8560,8560,8570,8550,601
20241122,093800,567915530,8550,8560,8560,8550,747
20241122,093700,561524100,8560,8570,8570,8560,1156
20241122,093600,551623030,8560,8570,8570,8560,1785
20241122,093500,536328300,8560,8550,8570,8550,601
20241122,093400,531184250,8540,8550,8550,8540,389
20241122,093300,527858920,8540,8540,8560,8540,62
20241122,093200,527329160,8550,8530,8570,8530,418
20241122,093100,523755600,8530,8540,8560,8530,1655
20241122,093000,509611810,8540,8530,8570,8530,2583
20241122,092900,487523540,8530,8530,8540,8530,77
20241122,092800,486866610,8530,8530,8540,8520,872
20241122,092700,479423420,8530,8560,8560,8530,1286
20241122,092600,468433430,8560,8550,8560,8550,480
20241122,092500,464328790,8560,8530,8560,8520,2996
20241122,092400,438732120,8530,8560,8560,8520,2912
20241122,092300,413858090,8560,8570,8580,8550,1048
20241122,092200,404879480,8560,8540,8570,8540,1696
20241122,092100,390355160,8570,8520,8570,8520,3182
20241122,092000,363148800,8550,8530,8550,8500,5127
20241122,091900,319440020,8530,8550,8550,8530,2131
20241122,091800,301238410,8550,8540,8550,8530,1072
20241122,091700,292084110,8530,8510,8530,8500,428
20241122,091600,288441510,8500,8520,8530,8500,1332
20241122,091500,277104290,8520,8560,8560,8520,2765
20241122,091400,253480620,8570,8560,8580,8560,3431
20241122,091300,224054890,8580,8560,8580,8560,1651
20241122,091200,209902200,8560,8570,8570,8540,1088
20241122,091100,200598800,8570,8580,8580,8560,1683
20241122,091000,186166270,8580,8580,8600,8570,3533
20241122,090900,155818890,8570,8560,8580,8550,3562
20241122,090800,125281920,8560,8510,8570,8510,2959
20241122,090700,100006810,8510,8500,8510,8500,182
20241122,090600,98459110,8500,8510,8520,8500,660
20241122,090500,92847720,8500,8510,8510,8490,661
20241122,090400,87226770,8500,8500,8530,8500,1049
20241122,090300,78302810,8510,8510,8510,8500,457
20241122,090200,74416890,8510,8510,8520,8500,614
20241122,090100,69191790,8510,8490,8510,8480,2042
20241122,090000,51852270,8490,8440,8500,8440,6135