KissMeData/219420/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203900,6534574320,4515,4515,4515,4515,5607
20241122,203800,6534574320,4515,4515,4515,4515,0
20241122,203700,6534574320,4515,4515,4515,4515,0
20241122,203600,6534574320,4515,4515,4515,4515,0
20241122,203500,6534574320,4515,4515,4515,4515,0
20241122,203400,6534574320,4515,4515,4515,4515,0
20241122,203300,6534574320,4515,4515,4515,4515,0
20241122,203200,6534574320,4515,4515,4515,4515,0
20241122,203100,6534574320,4515,4515,4515,4515,0
20241122,203000,6534574320,4515,4515,4515,4515,0
20241122,202900,6534574320,4515,4515,4515,4515,0
20241122,202800,6534574320,4515,4515,4515,4515,0
20241122,202700,6534574320,4515,4515,4515,4515,0
20241122,202600,6534574320,4515,4515,4515,4515,0
20241122,202500,6534574320,4515,4515,4515,4515,0
20241122,202400,6534574320,4515,4515,4515,4515,0
20241122,202300,6534574320,4515,4515,4515,4515,0
20241122,202200,6534574320,4515,4515,4515,4515,0
20241122,202100,6534574320,4515,4515,4515,4515,0
20241122,202000,6534574320,4515,4515,4515,4515,0
20241122,201900,6534574320,4515,4515,4515,4515,0
20241122,201800,6534574320,4515,4515,4515,4515,0
20241122,201700,6534574320,4515,4515,4515,4515,0
20241122,201600,6534574320,4515,4515,4515,4515,0
20241122,201500,6534574320,4515,4515,4515,4515,0
20241122,201400,6534574320,4515,4515,4515,4515,0
20241122,201300,6534574320,4515,4515,4515,4515,0
20241122,201200,6534574320,4515,4515,4515,4515,0
20241122,201100,6534574320,4515,4515,4515,4515,0
20241122,201000,6534574320,4515,4515,4515,4515,0
20241122,200900,6534574320,4515,4515,4515,4515,5607
20241122,200800,6534574320,4515,4515,4515,4515,0
20241122,200700,6534574320,4515,4515,4515,4515,0
20241122,200600,6534574320,4515,4515,4515,4515,0
20241122,200500,6534574320,4515,4515,4515,4515,0
20241122,200400,6534574320,4515,4515,4515,4515,0
20241122,200300,6534574320,4515,4515,4515,4515,0
20241122,200200,6534574320,4515,4515,4515,4515,0
20241122,200100,6534574320,4515,4515,4515,4515,0
20241122,200000,6534574320,4515,4515,4515,4515,0
20241122,195900,6534574320,4515,4515,4515,4515,0
20241122,195800,6534574320,4515,4515,4515,4515,0
20241122,195700,6534574320,4515,4515,4515,4515,0
20241122,195600,6534574320,4515,4515,4515,4515,0
20241122,195500,6534574320,4515,4515,4515,4515,0
20241122,195400,6534574320,4515,4515,4515,4515,0
20241122,195300,6534574320,4515,4515,4515,4515,0
20241122,195200,6534574320,4515,4515,4515,4515,0
20241122,195100,6534574320,4515,4515,4515,4515,0
20241122,195000,6534574320,4515,4515,4515,4515,0
20241122,194900,6534574320,4515,4515,4515,4515,0
20241122,194800,6534574320,4515,4515,4515,4515,0
20241122,194700,6534574320,4515,4515,4515,4515,0
20241122,194600,6534574320,4515,4515,4515,4515,0
20241122,194500,6534574320,4515,4515,4515,4515,0
20241122,194400,6534574320,4515,4515,4515,4515,0
20241122,194300,6534574320,4515,4515,4515,4515,0
20241122,194200,6534574320,4515,4515,4515,4515,0
20241122,194100,6534574320,4515,4515,4515,4515,0
20241122,194000,6534574320,4515,4515,4515,4515,0
20241122,193900,6534574320,4515,4515,4515,4515,5607
20241122,193800,6534574320,4515,4515,4515,4515,0
20241122,193700,6534574320,4515,4515,4515,4515,0
20241122,193600,6534574320,4515,4515,4515,4515,0
20241122,193500,6534574320,4515,4515,4515,4515,0
20241122,193400,6534574320,4515,4515,4515,4515,0
20241122,193300,6534574320,4515,4515,4515,4515,0
20241122,193200,6534574320,4515,4515,4515,4515,0
20241122,193100,6534574320,4515,4515,4515,4515,0
20241122,193000,6534574320,4515,4515,4515,4515,0
20241122,192900,6534574320,4515,4515,4515,4515,0
20241122,192800,6534574320,4515,4515,4515,4515,0
20241122,192700,6534574320,4515,4515,4515,4515,0
20241122,192600,6534574320,4515,4515,4515,4515,0
20241122,192500,6534574320,4515,4515,4515,4515,0
20241122,192400,6534574320,4515,4515,4515,4515,0
20241122,192300,6534574320,4515,4515,4515,4515,0
20241122,192200,6534574320,4515,4515,4515,4515,0
20241122,192100,6534574320,4515,4515,4515,4515,0
20241122,192000,6534574320,4515,4515,4515,4515,0
20241122,191900,6534574320,4515,4515,4515,4515,0
20241122,191800,6534574320,4515,4515,4515,4515,0
20241122,191700,6534574320,4515,4515,4515,4515,0
20241122,191600,6534574320,4515,4515,4515,4515,0
20241122,191500,6534574320,4515,4515,4515,4515,0
20241122,191400,6534574320,4515,4515,4515,4515,0
20241122,191300,6534574320,4515,4515,4515,4515,0
20241122,191200,6534574320,4515,4515,4515,4515,0
20241122,191100,6534574320,4515,4515,4515,4515,0
20241122,191000,6534574320,4515,4515,4515,4515,0
20241122,190900,6534574320,4515,4515,4515,4515,5607
20241122,190800,6534574320,4515,4515,4515,4515,0
20241122,190700,6534574320,4515,4515,4515,4515,0
20241122,190600,6534574320,4515,4515,4515,4515,0
20241122,190500,6534574320,4515,4515,4515,4515,0
20241122,190400,6534574320,4515,4515,4515,4515,0
20241122,190300,6534574320,4515,4515,4515,4515,0
20241122,190200,6534574320,4515,4515,4515,4515,0
20241122,190100,6534574320,4515,4515,4515,4515,0
20241122,190000,6534574320,4515,4515,4515,4515,0
20241122,185900,6534574320,4515,4515,4515,4515,0
20241122,185800,6534574320,4515,4515,4515,4515,0
20241122,185700,6534574320,4515,4515,4515,4515,0
20241122,185600,6534574320,4515,4515,4515,4515,0
20241122,185500,6534574320,4515,4515,4515,4515,0
20241122,185400,6534574320,4515,4515,4515,4515,0
20241122,185300,6534574320,4515,4515,4515,4515,0
20241122,185200,6534574320,4515,4515,4515,4515,0
20241122,185100,6534574320,4515,4515,4515,4515,0
20241122,185000,6534574320,4515,4515,4515,4515,0
20241122,184900,6534574320,4515,4515,4515,4515,0
20241122,184800,6534574320,4515,4515,4515,4515,0
20241122,184700,6534574320,4515,4515,4515,4515,0
20241122,184600,6534574320,4515,4515,4515,4515,0
20241122,184500,6534574320,4515,4515,4515,4515,0
20241122,184400,6534574320,4515,4515,4515,4515,0
20241122,184300,6534574320,4515,4515,4515,4515,0
20241122,184200,6534574320,4515,4515,4515,4515,0
20241122,184100,6534574320,4515,4515,4515,4515,0
20241122,184000,6534574320,4515,4515,4515,4515,0
20241122,183900,6534574320,4515,4515,4515,4515,5607
20241122,183800,6534574320,4515,4515,4515,4515,0
20241122,183700,6534574320,4515,4515,4515,4515,0
20241122,183600,6534574320,4515,4515,4515,4515,0
20241122,183500,6534574320,4515,4515,4515,4515,0
20241122,183400,6534574320,4515,4515,4515,4515,0
20241122,183300,6534574320,4515,4515,4515,4515,0
20241122,183200,6534574320,4515,4515,4515,4515,0
20241122,183100,6534574320,4515,4515,4515,4515,0
20241122,183000,6534574320,4515,4515,4515,4515,0
20241122,182900,6534574320,4515,4515,4515,4515,0
20241122,182800,6534574320,4515,4515,4515,4515,0
20241122,182700,6534574320,4515,4515,4515,4515,0
20241122,182600,6534574320,4515,4515,4515,4515,0
20241122,182500,6534574320,4515,4515,4515,4515,0
20241122,182400,6534574320,4515,4515,4515,4515,0
20241122,182300,6534574320,4515,4515,4515,4515,0
20241122,182200,6534574320,4515,4515,4515,4515,0
20241122,182100,6534574320,4515,4515,4515,4515,0
20241122,182000,6534574320,4515,4515,4515,4515,0
20241122,181900,6534574320,4515,4515,4515,4515,0
20241122,181800,6534574320,4515,4515,4515,4515,0
20241122,181700,6534574320,4515,4515,4515,4515,0
20241122,181600,6534574320,4515,4515,4515,4515,0
20241122,181500,6534574320,4515,4515,4515,4515,0
20241122,181400,6534574320,4515,4515,4515,4515,0
20241122,181300,6534574320,4515,4515,4515,4515,0
20241122,181200,6534574320,4515,4515,4515,4515,0
20241122,181100,6534574320,4515,4515,4515,4515,0
20241122,181000,6534574320,4515,4515,4515,4515,0
20241122,180900,6534574320,4515,4515,4515,4515,5607
20241122,180800,6534574320,4515,4515,4515,4515,0
20241122,180700,6534574320,4515,4515,4515,4515,0
20241122,180600,6534574320,4515,4515,4515,4515,0
20241122,180500,6534574320,4515,4515,4515,4515,0
20241122,180400,6534574320,4515,4515,4515,4515,0
20241122,180300,6534574320,4515,4515,4515,4515,0
20241122,180200,6534574320,4515,4515,4515,4515,0
20241122,180100,6534574320,4515,4515,4515,4515,0
20241122,180000,6534574320,4515,4515,4515,4515,0
20241122,175900,6534574320,4515,4515,4515,4515,0
20241122,175800,6534574320,4515,4515,4515,4515,0
20241122,175700,6534574320,4515,4515,4515,4515,0
20241122,175600,6534574320,4515,4515,4515,4515,0
20241122,175500,6534574320,4515,4515,4515,4515,0
20241122,175400,6534574320,4515,4515,4515,4515,0
20241122,175300,6534574320,4515,4515,4515,4515,0
20241122,175200,6534574320,4515,4515,4515,4515,0
20241122,175100,6534574320,4515,4515,4515,4515,0
20241122,175000,6534574320,4515,4515,4515,4515,0
20241122,174900,6534574320,4515,4515,4515,4515,0
20241122,174800,6534574320,4515,4515,4515,4515,0
20241122,174700,6534574320,4515,4515,4515,4515,0
20241122,174600,6534574320,4515,4515,4515,4515,0
20241122,174500,6534574320,4515,4515,4515,4515,0
20241122,174400,6534574320,4515,4515,4515,4515,0
20241122,174300,6534574320,4515,4515,4515,4515,0
20241122,174200,6534574320,4515,4515,4515,4515,0
20241122,174100,6534574320,4515,4515,4515,4515,0
20241122,174000,6534574320,4515,4515,4515,4515,0
20241122,173900,6534574320,4515,4515,4515,4515,5607
20241122,173800,6534574320,4515,4515,4515,4515,0
20241122,173700,6534574320,4515,4515,4515,4515,0
20241122,173600,6534574320,4515,4515,4515,4515,0
20241122,173500,6534574320,4515,4515,4515,4515,0
20241122,173400,6534574320,4515,4515,4515,4515,0
20241122,173300,6534574320,4515,4515,4515,4515,0
20241122,173200,6534574320,4515,4515,4515,4515,0
20241122,173100,6534574320,4515,4515,4515,4515,0
20241122,173000,6534574320,4515,4515,4515,4515,0
20241122,172900,6534574320,4515,4515,4515,4515,0
20241122,172800,6534574320,4515,4515,4515,4515,0
20241122,172700,6534574320,4515,4515,4515,4515,0
20241122,172600,6534574320,4515,4515,4515,4515,0
20241122,172500,6534574320,4515,4515,4515,4515,0
20241122,172400,6534574320,4515,4515,4515,4515,0
20241122,172300,6534574320,4515,4515,4515,4515,0
20241122,172200,6534574320,4515,4515,4515,4515,0
20241122,172100,6534574320,4515,4515,4515,4515,0
20241122,172000,6534574320,4515,4515,4515,4515,0
20241122,171900,6534574320,4515,4515,4515,4515,0
20241122,171800,6534574320,4515,4515,4515,4515,0
20241122,171700,6534574320,4515,4515,4515,4515,0
20241122,171600,6534574320,4515,4515,4515,4515,0
20241122,171500,6534574320,4515,4515,4515,4515,0
20241122,171400,6534574320,4515,4515,4515,4515,0
20241122,171300,6534574320,4515,4515,4515,4515,0
20241122,171200,6534574320,4515,4515,4515,4515,0
20241122,171100,6534574320,4515,4515,4515,4515,0
20241122,171000,6534574320,4515,4515,4515,4515,0
20241122,170900,6534574320,4515,4515,4515,4515,5607
20241122,170800,6534574320,4515,4515,4515,4515,0
20241122,170700,6534574320,4515,4515,4515,4515,0
20241122,170600,6534574320,4515,4515,4515,4515,0
20241122,170500,6534574320,4515,4515,4515,4515,0
20241122,170400,6534574320,4515,4515,4515,4515,0
20241122,170300,6534574320,4515,4515,4515,4515,0
20241122,170200,6534574320,4515,4515,4515,4515,0
20241122,170100,6534574320,4515,4515,4515,4515,0
20241122,170000,6534574320,4515,4515,4515,4515,0
20241122,165900,6534574320,4515,4515,4515,4515,0
20241122,165800,6534574320,4515,4515,4515,4515,0
20241122,165700,6534574320,4515,4515,4515,4515,0
20241122,165600,6534574320,4515,4515,4515,4515,0
20241122,165500,6534574320,4515,4515,4515,4515,0
20241122,165400,6534574320,4515,4515,4515,4515,0
20241122,165300,6534574320,4515,4515,4515,4515,0
20241122,165200,6534574320,4515,4515,4515,4515,0
20241122,165100,6534574320,4515,4515,4515,4515,0
20241122,165000,6534574320,4515,4515,4515,4515,0
20241122,164900,6534574320,4515,4515,4515,4515,0
20241122,164800,6534574320,4515,4515,4515,4515,0
20241122,164700,6534574320,4515,4515,4515,4515,0
20241122,164600,6534574320,4515,4515,4515,4515,0
20241122,164500,6534574320,4515,4515,4515,4515,0
20241122,164400,6534574320,4515,4515,4515,4515,0
20241122,164300,6534574320,4515,4515,4515,4515,0
20241122,164200,6534574320,4515,4515,4515,4515,0
20241122,164100,6534574320,4515,4515,4515,4515,0
20241122,164000,6534574320,4515,4515,4515,4515,0
20241122,163900,6534574320,4515,4515,4515,4515,5607
20241122,163800,6534574320,4515,4515,4515,4515,0
20241122,163700,6534574320,4515,4515,4515,4515,0
20241122,163600,6534574320,4515,4515,4515,4515,0
20241122,163500,6534574320,4515,4515,4515,4515,0
20241122,163400,6534574320,4515,4515,4515,4515,0
20241122,163300,6534574320,4515,4515,4515,4515,0
20241122,163200,6534574320,4515,4515,4515,4515,0
20241122,163100,6534574320,4515,4515,4515,4515,0
20241122,163000,6534574320,4515,4515,4515,4515,0
20241122,162900,6534574320,4515,4515,4515,4515,0
20241122,162800,6534574320,4515,4515,4515,4515,0
20241122,162700,6534574320,4515,4515,4515,4515,0
20241122,162600,6534574320,4515,4515,4515,4515,0
20241122,162500,6534574320,4515,4515,4515,4515,0
20241122,162400,6534574320,4515,4515,4515,4515,0
20241122,162300,6534574320,4515,4515,4515,4515,0
20241122,162200,6534574320,4515,4515,4515,4515,0
20241122,162100,6534574320,4515,4515,4515,4515,0
20241122,162000,6534574320,4515,4515,4515,4515,0
20241122,161900,6534574320,4515,4515,4515,4515,0
20241122,161800,6534574320,4515,4515,4515,4515,0
20241122,161700,6534574320,4515,4515,4515,4515,0
20241122,161600,6534574320,4515,4515,4515,4515,0
20241122,161500,6534574320,4515,4515,4515,4515,0
20241122,161400,6534574320,4515,4515,4515,4515,0
20241122,161300,6534574320,4515,4515,4515,4515,0
20241122,161200,6534574320,4515,4515,4515,4515,0
20241122,161100,6534574320,4515,4515,4515,4515,0
20241122,161000,6534574320,4515,4515,4515,4515,0
20241122,160900,6534574320,4515,4515,4515,4515,5607
20241122,160800,6534574320,4515,4515,4515,4515,0
20241122,160700,6534574320,4515,4515,4515,4515,0
20241122,160600,6534574320,4515,4515,4515,4515,0
20241122,160500,6534574320,4515,4515,4515,4515,0
20241122,160400,6534574320,4515,4515,4515,4515,0
20241122,160300,6534574320,4515,4515,4515,4515,0
20241122,160200,6534574320,4515,4515,4515,4515,0
20241122,160100,6534574320,4515,4515,4515,4515,0
20241122,160000,6534574320,4515,4515,4515,4515,0
20241122,155900,6534574320,4515,4515,4515,4515,0
20241122,155800,6534574320,4515,4515,4515,4515,0
20241122,155700,6534574320,4515,4515,4515,4515,0
20241122,155600,6534574320,4515,4515,4515,4515,0
20241122,155500,6534574320,4515,4515,4515,4515,0
20241122,155400,6534574320,4515,4515,4515,4515,0
20241122,155300,6534574320,4515,4515,4515,4515,0
20241122,155200,6534574320,4515,4515,4515,4515,0
20241122,155100,6534574320,4515,4515,4515,4515,0
20241122,155000,6534574320,4515,4515,4515,4515,0
20241122,154900,6534574320,4515,4515,4515,4515,0
20241122,154800,6534574320,4515,4515,4515,4515,0
20241122,154700,6534574320,4515,4515,4515,4515,0
20241122,154600,6534574320,4515,4515,4515,4515,0
20241122,154500,6534574320,4515,4515,4515,4515,0
20241122,154400,6534574320,4515,4515,4515,4515,0
20241122,154300,6534574320,4515,4515,4515,4515,0
20241122,154200,6534574320,4515,4515,4515,4515,0
20241122,154100,6534574320,4515,4515,4515,4515,0
20241122,154000,6534574320,4515,4515,4515,4515,0
20241122,153900,6534574320,4515,4515,4515,4515,5607
20241122,153800,6534574320,4515,4515,4515,4515,0
20241122,153700,6534574320,4515,4515,4515,4515,0
20241122,153600,6534574320,4515,4515,4515,4515,0
20241122,153500,6534574320,4515,4515,4515,4515,0
20241122,153400,6534574320,4515,4515,4515,4515,0
20241122,153300,6534574320,4515,4515,4515,4515,0
20241122,153200,6534574320,4515,4515,4515,4515,0
20241122,153100,6534574320,4515,4515,4515,4515,0
20241122,153000,6534574320,4515,4515,4515,4515,5607
20241122,152900,6509258715,4505,4505,4505,4505,0
20241122,152800,6509258715,4505,4505,4505,4505,0
20241122,152700,6509258715,4505,4505,4505,4505,0
20241122,152600,6509258715,4505,4505,4505,4505,0
20241122,152500,6509258715,4505,4505,4505,4505,0
20241122,152400,6509258715,4505,4505,4505,4505,0
20241122,152300,6509258715,4505,4505,4505,4505,0
20241122,152200,6509258715,4505,4505,4505,4505,0
20241122,152100,6509258715,4505,4505,4505,4505,0
20241122,152000,6509258715,4505,4505,4505,4505,0
20241122,151900,6509258715,4505,4500,4505,4495,1753
20241122,151800,6501371695,4500,4510,4510,4500,5632
20241122,151700,6475999065,4515,4510,4515,4510,14
20241122,151600,6475935910,4505,4515,4515,4500,217
20241122,151500,6474958070,4515,4515,4515,4500,1039
20241122,151400,6470280305,4515,4515,4520,4495,7691
20241122,151300,6435633740,4520,4520,4520,4520,10
20241122,151200,6435588540,4510,4520,4520,4510,1270
20241122,151100,6429860300,4520,4515,4520,4510,726
20241122,151000,6426583315,4520,4520,4520,4510,1391
20241122,150900,6420304585,4520,4520,4520,4520,309
20241122,150800,6418907905,4525,4525,4525,4520,602
20241122,150700,6416186355,4525,4525,4525,4525,5
20241122,150600,6416163730,4530,4525,4530,4510,980
20241122,150500,6411737135,4530,4520,4530,4520,701
20241122,150400,6408565775,4525,4530,4530,4525,236
20241122,150300,6407497525,4530,4530,4530,4530,171
20241122,150200,6406722895,4525,4515,4530,4515,200
20241122,150100,6405818855,4520,4515,4520,4510,59
20241122,150000,6405552250,4515,4515,4520,4510,1286
20241122,145900,6399748855,4520,4525,4525,4510,2013
20241122,145800,6390653795,4525,4525,4525,4525,1228
20241122,145700,6385097095,4525,4550,4550,4525,1191
20241122,145600,6379705430,4530,4530,4530,4530,1304
20241122,145500,6373798310,4535,4525,4540,4525,671
20241122,145400,6370757910,4525,4555,4555,4525,5933
20241122,145300,6343802635,4555,4565,4565,4555,15
20241122,145200,6343734190,4565,4565,4565,4565,0
20241122,145100,6343734190,4565,4565,4565,4565,34
20241122,145000,6343578980,4565,4560,4565,4555,329
20241122,144900,6342079660,4560,4560,4560,4555,196
20241122,144800,6341186375,4560,4560,4560,4560,0
20241122,144700,6341186375,4560,4555,4560,4555,6
20241122,144600,6341159020,4560,4560,4560,4555,161
20241122,144500,6340424880,4555,4560,4560,4555,174
20241122,144400,6339631725,4560,4560,4570,4555,141
20241122,144300,6338988840,4560,4560,4560,4560,214
20241122,144200,6338013000,4560,4560,4560,4560,276
20241122,144100,6336754440,4580,4580,4580,4580,0
20241122,144000,6336754440,4580,4580,4580,4580,19
20241122,143900,6336667420,4580,4580,4580,4560,37
20241122,143800,6336498660,4560,4560,4560,4560,252
20241122,143700,6335349540,4560,4570,4570,4560,796
20241122,143600,6331715835,4570,4570,4570,4570,207
20241122,143500,6330769845,4580,4580,4580,4580,0
20241122,143400,6330769845,4580,4575,4580,4575,11
20241122,143300,6330719515,4580,4580,4580,4580,0
20241122,143200,6330719515,4580,4580,4580,4580,0
20241122,143100,6330719515,4580,4580,4580,4580,1
20241122,143000,6330714935,4570,4575,4580,4570,16
20241122,142900,6330641780,4570,4565,4570,4560,155
20241122,142800,6329933735,4565,4570,4570,4565,11
20241122,142700,6329883515,4560,4570,4570,4560,2002
20241122,142600,6320749965,4565,4565,4570,4565,159
20241122,142500,6320024120,4565,4565,4565,4565,229
20241122,142400,6318978735,4565,4565,4580,4565,38
20241122,142300,6318805035,4565,4565,4565,4560,358
20241122,142200,6317170975,4565,4560,4565,4560,562
20241122,142100,6314608145,4560,4570,4575,4560,4101
20241122,142000,6295883975,4570,4575,4575,4570,633
20241122,141900,6292990885,4585,4585,4585,4585,0
20241122,141800,6292990885,4585,4585,4585,4585,0
20241122,141700,6292990885,4585,4570,4585,4570,21
20241122,141600,6292894900,4570,4570,4570,4570,0
20241122,141500,6292894900,4570,4580,4580,4570,490
20241122,141400,6290654570,4580,4570,4580,4570,808
20241122,141300,6286960850,4570,4570,4570,4570,420
20241122,141200,6285041450,4570,4570,4570,4570,460
20241122,141100,6282939250,4580,4580,4580,4580,1
20241122,141000,6282934670,4580,4580,4580,4580,243
20241122,140900,6281821730,4580,4580,4580,4580,103
20241122,140800,6281349990,4580,4580,4580,4580,43
20241122,140700,6281153050,4580,4580,4580,4580,43
20241122,140600,6280956110,4570,4570,4570,4570,309
20241122,140500,6279543980,4570,4570,4580,4570,284
20241122,140400,6278245100,4570,4570,4570,4570,489
20241122,140300,6276010370,4580,4580,4580,4580,1
20241122,140200,6276005790,4570,4570,4570,4570,99
20241122,140100,6275553360,4570,4570,4570,4570,472
20241122,140000,6273396320,4570,4570,4570,4570,50
20241122,135900,6273167820,4580,4580,4580,4580,4
20241122,135800,6273149500,4580,4570,4580,4570,3
20241122,135700,6273135780,4580,4570,4580,4570,106
20241122,135600,6272651350,4575,4575,4575,4575,19
20241122,135500,6272564425,4575,4585,4585,4575,2
20241122,135400,6272555265,4570,4575,4575,4570,1864
20241122,135300,6264035515,4575,4575,4575,4575,1
20241122,135200,6264030940,4585,4585,4585,4585,40
20241122,135100,6263847540,4585,4575,4585,4575,428
20241122,135000,6261889430,4585,4580,4585,4580,30
20241122,134900,6261751980,4575,4575,4575,4575,162
20241122,134800,6261010830,4585,4585,4585,4585,0
20241122,134700,6261010830,4585,4585,4585,4585,1
20241122,134600,6261006245,4575,4580,4585,4570,1725
20241122,134500,6253115295,4580,4580,4580,4580,1
20241122,134400,6253110715,4580,4580,4580,4580,1541
20241122,134300,6246052935,4580,4585,4585,4580,462
20241122,134200,6243935665,4580,4590,4590,4580,953
20241122,134100,6239568600,4590,4590,4595,4590,25
20241122,134000,6239453790,4580,4580,4580,4580,0
20241122,133900,6239453790,4580,4580,4580,4580,106
20241122,133800,6238968310,4580,4580,4600,4580,106
20241122,133700,6238482610,4580,4585,4600,4580,163
20241122,133600,6237735945,4585,4585,4585,4585,0
20241122,133500,6237735945,4585,4595,4595,4580,200
20241122,133400,6236819025,4585,4595,4595,4585,323
20241122,133300,6235337585,4580,4620,4620,4580,1504
20241122,133200,6228444390,4590,4610,4610,4590,893
20241122,133100,6224338375,4610,4610,4610,4610,13
20241122,133000,6224278445,4610,4610,4610,4610,13
20241122,132900,6224218515,4630,4630,4630,4630,0
20241122,132800,6224218515,4630,4630,4630,4630,1
20241122,132700,6224213885,4610,4635,4635,4610,227
20241122,132600,6223167330,4630,4630,4630,4630,0
20241122,132500,6223167330,4630,4630,4630,4630,30
20241122,132400,6223028430,4630,4615,4630,4610,101
20241122,132300,6222562700,4610,4610,4610,4610,0
20241122,132200,6222562700,4610,4610,4610,4610,20
20241122,132100,6222470500,4635,4635,4635,4635,1
20241122,132000,6222465865,4605,4630,4635,4605,800
20241122,131900,6218770550,4630,4630,4630,4630,146
20241122,131800,6218094570,4630,4615,4630,4610,588
20241122,131700,6215372410,4615,4615,4615,4615,9
20241122,131600,6215330875,4630,4635,4635,4630,522
20241122,131500,6212912565,4635,4635,4635,4635,33
20241122,131400,6212759610,4635,4635,4635,4635,7
20241122,131300,6212727165,4630,4635,4635,4630,41
20241122,131200,6212537285,4645,4640,4650,4640,128
20241122,131100,6211942255,4650,4630,4650,4630,1283
20241122,131000,6205985545,4630,4630,4640,4630,273
20241122,130900,6204721535,4630,4630,4640,4630,430
20241122,130800,6202730625,4640,4605,4640,4605,1067
20241122,130700,6197793095,4605,4615,4620,4600,73
20241122,130600,6197457240,4595,4600,4605,4595,466
20241122,130500,6195314415,4615,4615,4615,4615,268
20241122,130400,6194077595,4615,4615,4615,4615,17
20241122,130300,6193999140,4615,4615,4615,4615,111
20241122,130200,6193486875,4615,4615,4615,4615,148
20241122,130100,6192803855,4615,4615,4615,4615,107
20241122,130000,6192310050,4615,4615,4615,4600,184
20241122,125900,6191463320,4600,4615,4615,4600,894
20241122,125800,6187343205,4615,4610,4615,4610,43
20241122,125700,6187144835,4615,4620,4620,4615,358
20241122,125600,6185492615,4615,4615,4615,4615,1
20241122,125500,6185488000,4630,4615,4630,4615,305
20241122,125400,6184078490,4620,4610,4620,4610,494
20241122,125300,6181797930,4610,4590,4610,4590,1641
20241122,125200,6174238595,4595,4590,4595,4590,6
20241122,125100,6174211050,4590,4595,4595,4590,6
20241122,125000,6174183505,4585,4590,4590,4585,3
20241122,124900,6174169745,4585,4595,4595,4585,513
20241122,124800,6171817620,4595,4595,4595,4595,1
20241122,124700,6171813025,4590,4595,4600,4590,325
20241122,124600,6170321075,4595,4595,4595,4590,27
20241122,124500,6170197035,4580,4580,4600,4580,2576
20241122,124400,6158394060,4580,4570,4580,4570,94
20241122,124300,6157963750,4570,4560,4570,4560,476
20241122,124200,6155792940,4560,4565,4565,4560,632
20241122,124100,6152909925,4565,4560,4565,4560,287
20241122,124000,6151599775,4560,4565,4565,4560,338
20241122,123900,6150057370,4560,4570,4570,4560,3177
20241122,123800,6135566895,4565,4570,4570,4565,1078
20241122,123700,6130645820,4570,4570,4570,4570,505
20241122,123600,6128337970,4565,4565,4565,4565,6
20241122,123500,6128310580,4565,4575,4575,4565,1211
20241122,123400,6122772940,4575,4570,4575,4570,713
20241122,123300,6119512930,4570,4570,4575,4570,198
20241122,123200,6118608015,4570,4570,4570,4570,216
20241122,123100,6117620895,4570,4570,4570,4570,29
20241122,123000,6117488365,4570,4570,4570,4570,381
20241122,122900,6115747195,4570,4575,4575,4570,507
20241122,122800,6113430170,4565,4565,4565,4565,2
20241122,122700,6113421040,4565,4565,4565,4565,433
20241122,122600,6111444395,4570,4570,4570,4570,415
20241122,122500,6109547845,4575,4575,4575,4570,139
20241122,122400,6108912105,4575,4570,4575,4570,668
20241122,122300,6105858630,4565,4580,4580,4565,6
20241122,122200,6105831225,4565,4565,4565,4565,20
20241122,122100,6105739925,4565,4565,4565,4565,635
20241122,122000,6102841150,4580,4565,4580,4565,33
20241122,121900,6102690025,4565,4580,4580,4565,2603
20241122,121800,6090807315,4580,4580,4580,4580,6
20241122,121700,6090779835,4580,4580,4580,4580,1
20241122,121600,6090775255,4580,4560,4580,4560,11
20241122,121500,6090725070,4560,4565,4565,4560,102
20241122,121400,6090259935,4560,4580,4580,4560,4405
20241122,121300,6070124385,4580,4585,4585,4580,1000
20241122,121200,6065544370,4600,4600,4600,4600,1
20241122,121100,6065539770,4580,4580,4580,4580,500
20241122,121000,6063249770,4580,4585,4585,4580,828
20241122,120900,6059454855,4585,4585,4585,4585,0
20241122,120800,6059454855,4585,4600,4600,4585,1002
20241122,120700,6054860670,4585,4585,4585,4585,1
20241122,120600,6054856085,4585,4585,4585,4585,3200
20241122,120500,6040184085,4600,4600,4600,4600,0
20241122,120400,6040184085,4600,4600,4600,4585,508
20241122,120300,6037851785,4600,4600,4600,4600,5
20241122,120200,6037828785,4600,4600,4600,4600,1
20241122,120100,6037824185,4605,4600,4605,4580,680
20241122,120000,6034701720,4600,4585,4600,4585,31
20241122,115900,6034559570,4600,4600,4600,4600,0
20241122,115800,6034559570,4600,4580,4600,4580,1298
20241122,115700,6028612510,4595,4590,4595,4580,1754
20241122,115600,6020574585,4590,4595,4595,4585,144
20241122,115500,6019914330,4595,4595,4595,4595,33
20241122,115400,6019762695,4585,4585,4585,4585,8
20241122,115300,6019726015,4595,4595,4595,4595,22
20241122,115200,6019624925,4595,4580,4595,4580,529
20241122,115100,6017200980,4585,4585,4585,4585,276
20241122,115000,6015935520,4585,4585,4585,4585,252
20241122,114900,6014780100,4585,4585,4585,4585,0
20241122,114800,6014780100,4585,4600,4600,4585,402
20241122,114700,6012936840,4585,4590,4590,4585,250
20241122,114600,6011790340,4585,4585,4585,4585,0
20241122,114500,6011790340,4585,4595,4595,4585,249
20241122,114400,6010647960,4585,4585,4585,4585,0
20241122,114300,6010647960,4585,4585,4585,4585,0
20241122,114200,6010647960,4585,4585,4585,4580,1600
20241122,114100,6003312925,4595,4590,4595,4585,946
20241122,114000,5998972690,4590,4595,4595,4590,933
20241122,113900,5994687765,4595,4600,4600,4595,112
20241122,113800,5994173120,4595,4600,4605,4595,37
20241122,113700,5994003080,4605,4600,4605,4590,4764
20241122,113600,5972107255,4600,4600,4600,4600,24
20241122,113500,5971996855,4600,4605,4605,4600,855
20241122,113400,5968060080,4605,4610,4610,4605,506
20241122,113300,5965727920,4610,4610,4610,4610,200
20241122,113200,5964805920,4610,4610,4610,4610,0
20241122,113100,5964805920,4610,4600,4610,4600,166
20241122,113000,5964040670,4600,4600,4605,4600,928
20241122,112900,5959771620,4600,4605,4605,4600,711
20241122,112800,5956498905,4605,4605,4605,4605,199
20241122,112700,5955582510,4610,4610,4610,4605,556
20241122,112600,5953020125,4610,4620,4620,4610,337
20241122,112500,5951466055,4620,4620,4620,4620,78
20241122,112400,5951105695,4610,4615,4615,4610,63
20241122,112300,5950815030,4620,4605,4620,4605,495
20241122,112200,5948535250,4610,4615,4630,4610,139
20241122,112100,5947894235,4610,4610,4610,4610,99
20241122,112000,5947437845,4630,4630,4630,4630,13
20241122,111900,5947377655,4610,4630,4640,4610,51
20241122,111800,5947141545,4635,4605,4635,4605,151
20241122,111700,5946442425,4635,4600,4635,4600,1034
20241122,111600,5941684910,4600,4630,4635,4600,873
20241122,111500,5937666930,4635,4600,4640,4600,1094
20241122,111400,5932603790,4600,4600,4600,4585,814
20241122,111300,5928870050,4595,4605,4605,4595,521
20241122,111200,5926475980,4610,4610,4610,4610,45
20241122,111100,5926268530,4615,4610,4615,4610,6
20241122,111000,5926240865,4630,4630,4630,4630,1
20241122,110900,5926236235,4635,4585,4635,4580,4896
20241122,110800,5903765245,4585,4590,4590,4585,881
20241122,110700,5899725835,4590,4590,4590,4590,292
20241122,110600,5898385555,4590,4595,4600,4590,1922
20241122,110500,5889562915,4595,4595,4595,4595,808
20241122,110400,5885850155,4595,4590,4595,4590,328
20241122,110300,5884343175,4595,4595,4600,4595,885
20241122,110200,5880276595,4600,4605,4605,4600,2452
20241122,110100,5868995885,4605,4605,4605,4605,111
20241122,110000,5868484730,4620,4605,4620,4605,35
20241122,105900,5868323540,4620,4610,4620,4605,513
20241122,105800,5865959500,4605,4610,4610,4605,836
20241122,105700,5862106490,4615,4620,4620,4615,615
20241122,105600,5859266605,4620,4625,4625,4620,22
20241122,105500,5859164960,4620,4620,4620,4620,99
20241122,105400,5858707580,4625,4635,4635,4625,21
20241122,105300,5858610355,4635,4635,4635,4635,116
20241122,105200,5858072695,4630,4630,4630,4630,421
20241122,105100,5856123465,4630,4630,4630,4630,10
20241122,105000,5856077165,4615,4615,4615,4615,22
20241122,104900,5855975635,4615,4615,4615,4615,0
20241122,104800,5855975635,4615,4620,4620,4615,87
20241122,104700,5855574120,4615,4620,4620,4615,527
20241122,104600,5853142010,4615,4625,4625,4615,273
20241122,104500,5851880805,4620,4620,4635,4620,583
20241122,104400,5849187040,4620,4635,4635,4620,449
20241122,104300,5847112585,4640,4640,4640,4640,300
20241122,104200,5845720585,4615,4640,4640,4615,101
20241122,104100,5845254185,4640,4640,4640,4610,380
20241122,104000,5843497940,4640,4635,4640,4630,416
20241122,103900,5841569820,4640,4635,4640,4635,350
20241122,103800,5839946290,4630,4615,4630,4615,779
20241122,103700,5836339535,4615,4630,4630,4615,9
20241122,103600,5836297955,4615,4635,4635,4615,3022
20241122,103500,5822336905,4635,4635,4640,4630,254
20241122,103400,5821160435,4635,4640,4640,4635,664
20241122,103300,5818081240,4640,4635,4640,4635,89
20241122,103200,5817668595,4640,4640,4640,4635,428
20241122,103100,5815683400,4640,4655,4660,4640,1355
20241122,103000,5809389955,4660,4615,4660,4615,2104
20241122,102900,5799625525,4610,4600,4615,4585,2052
20241122,102800,5790194015,4595,4585,4595,4585,3524
20241122,102700,5774032600,4590,4600,4600,4590,765
20241122,102600,5770521165,4600,4600,4600,4590,1388
20241122,102500,5764148025,4600,4590,4600,4585,853
20241122,102400,5760232865,4585,4620,4620,4585,4575
20241122,102300,5739205460,4630,4615,4635,4600,3049
20241122,102200,5725166775,4640,4620,4640,4615,620
20241122,102100,5722304840,4620,4620,4620,4620,1411
20241122,102000,5715786020,4620,4620,4620,4620,1082
20241122,101900,5710787180,4620,4620,4640,4620,435
20241122,101800,5708776880,4620,4620,4620,4620,418
20241122,101700,5706845720,4620,4640,4640,4620,211
20241122,101600,5705866760,4620,4625,4625,4620,466
20241122,101500,5703712440,4625,4625,4625,4620,431
20241122,101400,5701720565,4625,4630,4630,4625,569
20241122,101300,5699088125,4630,4630,4630,4630,135
20241122,101200,5698463075,4630,4625,4630,4620,824
20241122,101100,5694652780,4630,4635,4650,4630,1736
20241122,101000,5686605515,4635,4635,4640,4635,780
20241122,100900,5682989155,4635,4635,4650,4635,128
20241122,100800,5682395545,4635,4635,4650,4635,119
20241122,100700,5681843965,4635,4660,4660,4635,202
20241122,100600,5680907670,4635,4665,4665,4635,242
20241122,100500,5679782970,4640,4670,4670,4640,8
20241122,100400,5679745820,4640,4655,4655,4635,1203
20241122,100300,5674167330,4655,4635,4670,4635,896
20241122,100200,5669992500,4630,4640,4640,4630,805
20241122,100100,5666259125,4640,4645,4645,4640,665
20241122,100000,5663170720,4670,4675,4685,4635,4886
20241122,095900,5640403215,4680,4640,4680,4635,1173
20241122,095800,5634936200,4635,4615,4635,4615,308
20241122,095700,5633512140,4615,4625,4635,4615,260
20241122,095600,5632307810,4630,4605,4630,4600,5320
20241122,095500,5607803520,4605,4615,4620,4605,1677
20241122,095400,5600078110,4625,4625,4630,4610,547
20241122,095300,5597551700,4630,4620,4630,4600,11523
20241122,095200,5544456855,4625,4645,4645,4620,6785
20241122,095100,5513005255,4645,4665,4670,4645,9201
20241122,095000,5470177825,4665,4690,4690,4665,2564
20241122,094900,5458200795,4695,4670,4695,4670,1274
20241122,094800,5452244740,4670,4685,4685,4665,3611
20241122,094700,5435363065,4685,4705,4705,4685,3671
20241122,094600,5418140075,4700,4710,4710,4700,567
20241122,094500,5415474405,4710,4740,4745,4710,1741
20241122,094400,5407232335,4740,4745,4745,4715,1211
20241122,094300,5401486870,4745,4710,4745,4710,1295
20241122,094200,5395359295,4710,4690,4710,4685,517
20241122,094100,5392934190,4690,4700,4715,4685,2426
20241122,094000,5381547165,4710,4715,4715,4690,4269
20241122,093900,5361472735,4720,4730,4755,4720,1867
20241122,093800,5352649310,4730,4765,4775,4720,10458
20241122,093700,5302860555,4770,4740,4780,4735,10976
20241122,093600,5250636300,4735,4685,4740,4685,10931
20241122,093500,5199267760,4685,4695,4700,4685,3662
20241122,093400,5182086850,4695,4700,4700,4695,1596
20241122,093300,5174588865,4695,4700,4700,4690,749
20241122,093200,5171075000,4700,4700,4700,4690,1513
20241122,093100,5163971985,4695,4690,4695,4680,2150
20241122,093000,5153890915,4690,4690,4700,4685,1984
20241122,092900,5144587130,4690,4685,4695,4685,1687
20241122,092800,5136682085,4685,4685,4695,4675,2893
20241122,092700,5123140700,4685,4710,4715,4680,5989
20241122,092600,5095024005,4715,4665,4745,4660,14124
20241122,092500,5028924050,4660,4700,4700,4640,21287
20241122,092400,4929564090,4700,4735,4740,4700,7278
20241122,092300,4895224415,4735,4725,4750,4720,7003
20241122,092200,4862061300,4725,4685,4730,4685,9284
20241122,092100,4818325720,4685,4780,4785,4670,48593
20241122,092000,4589619510,4800,4840,4860,4780,23166
20241122,091900,4478271440,4860,4950,4950,4840,20731
20241122,091800,4376876650,4950,4950,4990,4950,10150
20241122,091700,4326511800,4955,4950,4970,4950,7903
20241122,091600,4287332665,4950,4995,5000,4930,13837
20241122,091500,4218488280,4975,4950,5010,4920,18713
20241122,091400,4125237240,4950,4925,4955,4880,19219
20241122,091300,4030889285,4925,4940,4955,4905,11981
20241122,091200,3971869810,4940,4910,4940,4875,16431
20241122,091100,3891278110,4915,4955,4960,4865,40997
20241122,091000,3689812470,4960,5030,5040,4955,20101
20241122,090900,3589407160,5040,5080,5120,4980,38791
20241122,090800,3393914290,5090,5100,5130,5030,46707
20241122,090700,3156190160,5100,5110,5160,5000,74426
20241122,090600,2777316160,5100,5180,5290,4980,148448
20241122,090500,2016038015,5200,4910,5210,4910,174428
20241122,090400,1121682335,4930,4800,4950,4800,28472
20241122,090300,982506095,4800,4960,4970,4770,59361
20241122,090200,695691805,4970,4950,5100,4895,139743
20241122,090100,0,4410,4410,4410,4410,0
20241122,090000,0,4410,4410,4410,4410,0