KissMeData/080220/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195100,3863356510,9510,9510,9510,9510,6227
20241122,195000,3863356510,9510,9510,9510,9510,0
20241122,194900,3863356510,9510,9510,9510,9510,0
20241122,194800,3863356510,9510,9510,9510,9510,0
20241122,194700,3863356510,9510,9510,9510,9510,0
20241122,194600,3863356510,9510,9510,9510,9510,0
20241122,194500,3863356510,9510,9510,9510,9510,0
20241122,194400,3863356510,9510,9510,9510,9510,0
20241122,194300,3863356510,9510,9510,9510,9510,0
20241122,194200,3863356510,9510,9510,9510,9510,0
20241122,194100,3863356510,9510,9510,9510,9510,0
20241122,194000,3863356510,9510,9510,9510,9510,0
20241122,193900,3863356510,9510,9510,9510,9510,0
20241122,193800,3863356510,9510,9510,9510,9510,0
20241122,193700,3863356510,9510,9510,9510,9510,0
20241122,193600,3863356510,9510,9510,9510,9510,0
20241122,193500,3863356510,9510,9510,9510,9510,0
20241122,193400,3863356510,9510,9510,9510,9510,0
20241122,193300,3863356510,9510,9510,9510,9510,0
20241122,193200,3863356510,9510,9510,9510,9510,0
20241122,193100,3863356510,9510,9510,9510,9510,0
20241122,193000,3863356510,9510,9510,9510,9510,0
20241122,192900,3863356510,9510,9510,9510,9510,0
20241122,192800,3863356510,9510,9510,9510,9510,0
20241122,192700,3863356510,9510,9510,9510,9510,0
20241122,192600,3863356510,9510,9510,9510,9510,0
20241122,192500,3863356510,9510,9510,9510,9510,0
20241122,192400,3863356510,9510,9510,9510,9510,0
20241122,192300,3863356510,9510,9510,9510,9510,0
20241122,192200,3863356510,9510,9510,9510,9510,0
20241122,192100,3863356510,9510,9510,9510,9510,6227
20241122,192000,3863356510,9510,9510,9510,9510,0
20241122,191900,3863356510,9510,9510,9510,9510,0
20241122,191800,3863356510,9510,9510,9510,9510,0
20241122,191700,3863356510,9510,9510,9510,9510,0
20241122,191600,3863356510,9510,9510,9510,9510,0
20241122,191500,3863356510,9510,9510,9510,9510,0
20241122,191400,3863356510,9510,9510,9510,9510,0
20241122,191300,3863356510,9510,9510,9510,9510,0
20241122,191200,3863356510,9510,9510,9510,9510,0
20241122,191100,3863356510,9510,9510,9510,9510,0
20241122,191000,3863356510,9510,9510,9510,9510,0
20241122,190900,3863356510,9510,9510,9510,9510,0
20241122,190800,3863356510,9510,9510,9510,9510,0
20241122,190700,3863356510,9510,9510,9510,9510,0
20241122,190600,3863356510,9510,9510,9510,9510,0
20241122,190500,3863356510,9510,9510,9510,9510,0
20241122,190400,3863356510,9510,9510,9510,9510,0
20241122,190300,3863356510,9510,9510,9510,9510,0
20241122,190200,3863356510,9510,9510,9510,9510,0
20241122,190100,3863356510,9510,9510,9510,9510,0
20241122,190000,3863356510,9510,9510,9510,9510,0
20241122,185900,3863356510,9510,9510,9510,9510,0
20241122,185800,3863356510,9510,9510,9510,9510,0
20241122,185700,3863356510,9510,9510,9510,9510,0
20241122,185600,3863356510,9510,9510,9510,9510,0
20241122,185500,3863356510,9510,9510,9510,9510,0
20241122,185400,3863356510,9510,9510,9510,9510,0
20241122,185300,3863356510,9510,9510,9510,9510,0
20241122,185200,3863356510,9510,9510,9510,9510,0
20241122,185100,3863356510,9510,9510,9510,9510,6227
20241122,185000,3863356510,9510,9510,9510,9510,0
20241122,184900,3863356510,9510,9510,9510,9510,0
20241122,184800,3863356510,9510,9510,9510,9510,0
20241122,184700,3863356510,9510,9510,9510,9510,0
20241122,184600,3863356510,9510,9510,9510,9510,0
20241122,184500,3863356510,9510,9510,9510,9510,0
20241122,184400,3863356510,9510,9510,9510,9510,0
20241122,184300,3863356510,9510,9510,9510,9510,0
20241122,184200,3863356510,9510,9510,9510,9510,0
20241122,184100,3863356510,9510,9510,9510,9510,0
20241122,184000,3863356510,9510,9510,9510,9510,0
20241122,183900,3863356510,9510,9510,9510,9510,0
20241122,183800,3863356510,9510,9510,9510,9510,0
20241122,183700,3863356510,9510,9510,9510,9510,0
20241122,183600,3863356510,9510,9510,9510,9510,0
20241122,183500,3863356510,9510,9510,9510,9510,0
20241122,183400,3863356510,9510,9510,9510,9510,0
20241122,183300,3863356510,9510,9510,9510,9510,0
20241122,183200,3863356510,9510,9510,9510,9510,0
20241122,183100,3863356510,9510,9510,9510,9510,0
20241122,183000,3863356510,9510,9510,9510,9510,0
20241122,182900,3863356510,9510,9510,9510,9510,0
20241122,182800,3863356510,9510,9510,9510,9510,0
20241122,182700,3863356510,9510,9510,9510,9510,0
20241122,182600,3863356510,9510,9510,9510,9510,0
20241122,182500,3863356510,9510,9510,9510,9510,0
20241122,182400,3863356510,9510,9510,9510,9510,0
20241122,182300,3863356510,9510,9510,9510,9510,0
20241122,182200,3863356510,9510,9510,9510,9510,0
20241122,182100,3863356510,9510,9510,9510,9510,6227
20241122,182000,3863356510,9510,9510,9510,9510,0
20241122,181900,3863356510,9510,9510,9510,9510,0
20241122,181800,3863356510,9510,9510,9510,9510,0
20241122,181700,3863356510,9510,9510,9510,9510,0
20241122,181600,3863356510,9510,9510,9510,9510,0
20241122,181500,3863356510,9510,9510,9510,9510,0
20241122,181400,3863356510,9510,9510,9510,9510,0
20241122,181300,3863356510,9510,9510,9510,9510,0
20241122,181200,3863356510,9510,9510,9510,9510,0
20241122,181100,3863356510,9510,9510,9510,9510,0
20241122,181000,3863356510,9510,9510,9510,9510,0
20241122,180900,3863356510,9510,9510,9510,9510,0
20241122,180800,3863356510,9510,9510,9510,9510,0
20241122,180700,3863356510,9510,9510,9510,9510,0
20241122,180600,3863356510,9510,9510,9510,9510,0
20241122,180500,3863356510,9510,9510,9510,9510,0
20241122,180400,3863356510,9510,9510,9510,9510,0
20241122,180300,3863356510,9510,9510,9510,9510,0
20241122,180200,3863356510,9510,9510,9510,9510,0
20241122,180100,3863356510,9510,9510,9510,9510,0
20241122,180000,3863356510,9510,9510,9510,9510,0
20241122,175900,3863356510,9510,9510,9510,9510,0
20241122,175800,3863356510,9510,9510,9510,9510,0
20241122,175700,3863356510,9510,9510,9510,9510,0
20241122,175600,3863356510,9510,9510,9510,9510,0
20241122,175500,3863356510,9510,9510,9510,9510,0
20241122,175400,3863356510,9510,9510,9510,9510,0
20241122,175300,3863356510,9510,9510,9510,9510,0
20241122,175200,3863356510,9510,9510,9510,9510,0
20241122,175100,3863356510,9510,9510,9510,9510,6227
20241122,175000,3863356510,9510,9510,9510,9510,0
20241122,174900,3863356510,9510,9510,9510,9510,0
20241122,174800,3863356510,9510,9510,9510,9510,0
20241122,174700,3863356510,9510,9510,9510,9510,0
20241122,174600,3863356510,9510,9510,9510,9510,0
20241122,174500,3863356510,9510,9510,9510,9510,0
20241122,174400,3863356510,9510,9510,9510,9510,0
20241122,174300,3863356510,9510,9510,9510,9510,0
20241122,174200,3863356510,9510,9510,9510,9510,0
20241122,174100,3863356510,9510,9510,9510,9510,0
20241122,174000,3863356510,9510,9510,9510,9510,0
20241122,173900,3863356510,9510,9510,9510,9510,0
20241122,173800,3863356510,9510,9510,9510,9510,0
20241122,173700,3863356510,9510,9510,9510,9510,0
20241122,173600,3863356510,9510,9510,9510,9510,0
20241122,173500,3863356510,9510,9510,9510,9510,0
20241122,173400,3863356510,9510,9510,9510,9510,0
20241122,173300,3863356510,9510,9510,9510,9510,0
20241122,173200,3863356510,9510,9510,9510,9510,0
20241122,173100,3863356510,9510,9510,9510,9510,0
20241122,173000,3863356510,9510,9510,9510,9510,0
20241122,172900,3863356510,9510,9510,9510,9510,0
20241122,172800,3863356510,9510,9510,9510,9510,0
20241122,172700,3863356510,9510,9510,9510,9510,0
20241122,172600,3863356510,9510,9510,9510,9510,0
20241122,172500,3863356510,9510,9510,9510,9510,0
20241122,172400,3863356510,9510,9510,9510,9510,0
20241122,172300,3863356510,9510,9510,9510,9510,0
20241122,172200,3863356510,9510,9510,9510,9510,0
20241122,172100,3863356510,9510,9510,9510,9510,6227
20241122,172000,3863356510,9510,9510,9510,9510,0
20241122,171900,3863356510,9510,9510,9510,9510,0
20241122,171800,3863356510,9510,9510,9510,9510,0
20241122,171700,3863356510,9510,9510,9510,9510,0
20241122,171600,3863356510,9510,9510,9510,9510,0
20241122,171500,3863356510,9510,9510,9510,9510,0
20241122,171400,3863356510,9510,9510,9510,9510,0
20241122,171300,3863356510,9510,9510,9510,9510,0
20241122,171200,3863356510,9510,9510,9510,9510,0
20241122,171100,3863356510,9510,9510,9510,9510,0
20241122,171000,3863356510,9510,9510,9510,9510,0
20241122,170900,3863356510,9510,9510,9510,9510,0
20241122,170800,3863356510,9510,9510,9510,9510,0
20241122,170700,3863356510,9510,9510,9510,9510,0
20241122,170600,3863356510,9510,9510,9510,9510,0
20241122,170500,3863356510,9510,9510,9510,9510,0
20241122,170400,3863356510,9510,9510,9510,9510,0
20241122,170300,3863356510,9510,9510,9510,9510,0
20241122,170200,3863356510,9510,9510,9510,9510,0
20241122,170100,3863356510,9510,9510,9510,9510,0
20241122,170000,3863356510,9510,9510,9510,9510,0
20241122,165900,3863356510,9510,9510,9510,9510,0
20241122,165800,3863356510,9510,9510,9510,9510,0
20241122,165700,3863356510,9510,9510,9510,9510,0
20241122,165600,3863356510,9510,9510,9510,9510,0
20241122,165500,3863356510,9510,9510,9510,9510,0
20241122,165400,3863356510,9510,9510,9510,9510,0
20241122,165300,3863356510,9510,9510,9510,9510,0
20241122,165200,3863356510,9510,9510,9510,9510,0
20241122,165100,3863356510,9510,9510,9510,9510,6227
20241122,165000,3863356510,9510,9510,9510,9510,0
20241122,164900,3863356510,9510,9510,9510,9510,0
20241122,164800,3863356510,9510,9510,9510,9510,0
20241122,164700,3863356510,9510,9510,9510,9510,0
20241122,164600,3863356510,9510,9510,9510,9510,0
20241122,164500,3863356510,9510,9510,9510,9510,0
20241122,164400,3863356510,9510,9510,9510,9510,0
20241122,164300,3863356510,9510,9510,9510,9510,0
20241122,164200,3863356510,9510,9510,9510,9510,0
20241122,164100,3863356510,9510,9510,9510,9510,0
20241122,164000,3863356510,9510,9510,9510,9510,0
20241122,163900,3863356510,9510,9510,9510,9510,0
20241122,163800,3863356510,9510,9510,9510,9510,0
20241122,163700,3863356510,9510,9510,9510,9510,0
20241122,163600,3863356510,9510,9510,9510,9510,0
20241122,163500,3863356510,9510,9510,9510,9510,0
20241122,163400,3863356510,9510,9510,9510,9510,0
20241122,163300,3863356510,9510,9510,9510,9510,0
20241122,163200,3863356510,9510,9510,9510,9510,0
20241122,163100,3863356510,9510,9510,9510,9510,0
20241122,163000,3863356510,9510,9510,9510,9510,0
20241122,162900,3863356510,9510,9510,9510,9510,0
20241122,162800,3863356510,9510,9510,9510,9510,0
20241122,162700,3863356510,9510,9510,9510,9510,0
20241122,162600,3863356510,9510,9510,9510,9510,0
20241122,162500,3863356510,9510,9510,9510,9510,0
20241122,162400,3863356510,9510,9510,9510,9510,0
20241122,162300,3863356510,9510,9510,9510,9510,0
20241122,162200,3863356510,9510,9510,9510,9510,0
20241122,162100,3863356510,9510,9510,9510,9510,6227
20241122,162000,3863356510,9510,9510,9510,9510,0
20241122,161900,3863356510,9510,9510,9510,9510,0
20241122,161800,3863356510,9510,9510,9510,9510,0
20241122,161700,3863356510,9510,9510,9510,9510,0
20241122,161600,3863356510,9510,9510,9510,9510,0
20241122,161500,3863356510,9510,9510,9510,9510,0
20241122,161400,3863356510,9510,9510,9510,9510,0
20241122,161300,3863356510,9510,9510,9510,9510,0
20241122,161200,3863356510,9510,9510,9510,9510,0
20241122,161100,3863356510,9510,9510,9510,9510,0
20241122,161000,3863356510,9510,9510,9510,9510,0
20241122,160900,3863356510,9510,9510,9510,9510,0
20241122,160800,3863356510,9510,9510,9510,9510,0
20241122,160700,3863356510,9510,9510,9510,9510,0
20241122,160600,3863356510,9510,9510,9510,9510,0
20241122,160500,3863356510,9510,9510,9510,9510,0
20241122,160400,3863356510,9510,9510,9510,9510,0
20241122,160300,3863356510,9510,9510,9510,9510,0
20241122,160200,3863356510,9510,9510,9510,9510,0
20241122,160100,3863356510,9510,9510,9510,9510,0
20241122,160000,3863356510,9510,9510,9510,9510,0
20241122,155900,3863356510,9510,9510,9510,9510,0
20241122,155800,3863356510,9510,9510,9510,9510,0
20241122,155700,3863356510,9510,9510,9510,9510,0
20241122,155600,3863356510,9510,9510,9510,9510,0
20241122,155500,3863356510,9510,9510,9510,9510,0
20241122,155400,3863356510,9510,9510,9510,9510,0
20241122,155300,3863356510,9510,9510,9510,9510,0
20241122,155200,3863356510,9510,9510,9510,9510,0
20241122,155100,3863356510,9510,9510,9510,9510,6227
20241122,155000,3863356510,9510,9510,9510,9510,0
20241122,154900,3863356510,9510,9510,9510,9510,0
20241122,154800,3863356510,9510,9510,9510,9510,0
20241122,154700,3863356510,9510,9510,9510,9510,0
20241122,154600,3863356510,9510,9510,9510,9510,0
20241122,154500,3863356510,9510,9510,9510,9510,0
20241122,154400,3863356510,9510,9510,9510,9510,0
20241122,154300,3863356510,9510,9510,9510,9510,0
20241122,154200,3863356510,9510,9510,9510,9510,0
20241122,154100,3863356510,9510,9510,9510,9510,0
20241122,154000,3863356510,9510,9510,9510,9510,0
20241122,153900,3863356510,9510,9510,9510,9510,0
20241122,153800,3863356510,9510,9510,9510,9510,0
20241122,153700,3863356510,9510,9510,9510,9510,0
20241122,153600,3863356510,9510,9510,9510,9510,0
20241122,153500,3863356510,9510,9510,9510,9510,0
20241122,153400,3863356510,9510,9510,9510,9510,0
20241122,153300,3863356510,9510,9510,9510,9510,0
20241122,153200,3863356510,9510,9510,9510,9510,0
20241122,153100,3863356510,9510,9510,9510,9510,0
20241122,153000,3863356510,9510,9510,9510,9510,6227
20241122,152900,3804137740,9510,9510,9510,9510,0
20241122,152800,3804137740,9510,9510,9510,9510,0
20241122,152700,3804137740,9510,9510,9510,9510,0
20241122,152600,3804137740,9510,9510,9510,9510,0
20241122,152500,3804137740,9510,9510,9510,9510,0
20241122,152400,3804137740,9510,9510,9510,9510,0
20241122,152300,3804137740,9510,9510,9510,9510,0
20241122,152200,3804137740,9510,9510,9510,9510,0
20241122,152100,3804137740,9510,9510,9510,9510,0
20241122,152000,3804137740,9510,9510,9510,9510,0
20241122,151900,3804137740,9510,9500,9510,9490,1222
20241122,151800,3792531260,9490,9500,9500,9490,538
20241122,151700,3787425520,9490,9510,9510,9490,1117
20241122,151600,3776818060,9490,9500,9510,9490,980
20241122,151500,3767501940,9500,9490,9510,9490,1785
20241122,151400,3750546080,9500,9500,9510,9490,1129
20241122,151300,3739822540,9500,9500,9510,9500,4724
20241122,151200,3694917860,9500,9510,9510,9500,1467
20241122,151100,3680980490,9500,9510,9510,9500,1666
20241122,151000,3665150490,9500,9510,9520,9500,1967
20241122,150900,3646450020,9520,9520,9520,9510,356
20241122,150800,3643063550,9520,9530,9530,9510,1502
20241122,150700,3628754670,9530,9530,9530,9520,1158
20241122,150600,3617724370,9530,9530,9530,9520,582
20241122,150500,3612182910,9530,9530,9530,9520,186
20241122,150400,3610411130,9530,9530,9530,9530,63
20241122,150300,3609810740,9520,9530,9530,9500,101
20241122,150200,3608849440,9500,9510,9520,9500,792
20241122,150100,3601316730,9510,9510,9520,9510,466
20241122,150000,3596884540,9520,9520,9520,9520,60
20241122,145900,3596313340,9520,9520,9520,9500,1366
20241122,145800,3583324100,9520,9520,9520,9520,0
20241122,145700,3583324100,9520,9510,9520,9510,1590
20241122,145600,3568197470,9520,9520,9520,9520,248
20241122,145500,3565836510,9520,9530,9530,9520,865
20241122,145400,3557596660,9540,9530,9540,9530,453
20241122,145300,3553279560,9520,9530,9530,9510,1244
20241122,145200,3541439070,9530,9530,9540,9530,349
20241122,145100,3538112600,9530,9530,9530,9530,79
20241122,145000,3537359730,9540,9540,9540,9540,239
20241122,144900,3535079670,9550,9550,9550,9550,1
20241122,144800,3535070120,9540,9540,9540,9540,61
20241122,144700,3534488180,9550,9550,9550,9550,1
20241122,144600,3534478630,9550,9540,9550,9540,532
20241122,144500,3529403100,9550,9540,9550,9540,1056
20241122,144400,3519318320,9550,9550,9550,9550,415
20241122,144300,3515355070,9540,9540,9540,9540,15
20241122,144200,3515211970,9540,9540,9540,9540,9
20241122,144100,3515126110,9540,9540,9540,9540,63
20241122,144000,3514525090,9540,9540,9540,9540,582
20241122,143900,3508972810,9540,9540,9540,9540,8
20241122,143800,3508896490,9530,9530,9530,9530,54
20241122,143700,3508381870,9530,9540,9540,9530,814
20241122,143600,3500618330,9540,9540,9540,9540,0
20241122,143500,3500618330,9540,9550,9550,9540,50
20241122,143400,3500141320,9540,9540,9540,9540,86
20241122,143300,3499320880,9540,9550,9550,9540,619
20241122,143200,3493414950,9550,9550,9550,9550,0
20241122,143100,3493414950,9550,9550,9550,9550,30
20241122,143000,3493128450,9550,9550,9550,9550,23
20241122,142900,3492908800,9540,9540,9540,9540,1
20241122,142800,3492899260,9550,9540,9550,9540,174
20241122,142700,3491239290,9540,9540,9540,9540,7
20241122,142600,3491172510,9540,9540,9540,9540,323
20241122,142500,3488091090,9540,9530,9540,9530,76
20241122,142400,3487366800,9530,9530,9530,9530,0
20241122,142300,3487366800,9530,9530,9530,9530,120
20241122,142200,3486223200,9530,9530,9530,9520,346
20241122,142100,3482925950,9530,9530,9540,9510,180
20241122,142000,3481211110,9540,9550,9550,9540,1047
20241122,141900,3471221730,9550,9550,9550,9550,2
20241122,141800,3471202630,9540,9540,9550,9540,293
20241122,141700,3468406910,9540,9540,9540,9540,580
20241122,141600,3462873710,9540,9540,9540,9540,182
20241122,141500,3461137430,9550,9550,9550,9550,50
20241122,141400,3460659930,9550,9520,9550,9500,526
20241122,141300,3455652190,9520,9500,9520,9500,3964
20241122,141200,3417993690,9520,9550,9550,9500,10077
20241122,141100,3322154990,9530,9540,9560,9530,474
20241122,141000,3317630200,9540,9570,9570,9540,89
20241122,140900,3316780960,9560,9560,9570,9540,581
20241122,140800,3311228240,9570,9570,9570,9560,429
20241122,140700,3307126840,9570,9570,9570,9560,97
20241122,140600,3306199350,9570,9570,9570,9560,3611
20241122,140500,3271657230,9560,9570,9570,9560,20
20241122,140400,3271465930,9570,9570,9570,9570,9
20241122,140300,3271379800,9560,9550,9560,9550,589
20241122,140200,3265753260,9550,9540,9550,9530,592
20241122,140100,3260105880,9530,9540,9540,9530,240
20241122,140000,3257816670,9550,9550,9550,9530,97
20241122,135900,3256891780,9550,9570,9570,9530,1050
20241122,135800,3246872660,9570,9560,9570,9550,333
20241122,135700,3243690230,9570,9560,9570,9550,591
20241122,135600,3238041830,9560,9570,9570,9560,647
20241122,135500,3231854760,9570,9570,9570,9570,152
20241122,135400,3230400120,9550,9580,9580,9550,800
20241122,135300,3222756260,9580,9580,9580,9560,642
20241122,135200,3216606500,9560,9580,9580,9550,707
20241122,135100,3209847770,9560,9560,9560,9560,256
20241122,135000,3207400410,9560,9560,9560,9550,197
20241122,134900,3205517100,9560,9570,9580,9560,1345
20241122,134800,3192636260,9580,9580,9580,9580,15
20241122,134700,3192492560,9580,9580,9580,9560,721
20241122,134600,3185588860,9580,9550,9580,9550,430
20241122,134500,3181474150,9540,9570,9570,9540,607
20241122,134400,3175677150,9540,9570,9570,9540,343
20241122,134300,3172403650,9540,9580,9580,9540,1676
20241122,134200,3156385470,9580,9560,9580,9560,3051
20241122,134100,3127164360,9580,9580,9580,9580,400
20241122,134000,3123332360,9580,9580,9580,9570,2287
20241122,133900,3101433980,9570,9580,9580,9570,28
20241122,133800,3101165750,9580,9580,9580,9580,92
20241122,133700,3100284390,9580,9580,9580,9580,11
20241122,133600,3100179010,9570,9570,9570,9570,785
20241122,133500,3092666560,9570,9560,9570,9560,1359
20241122,133400,3079664400,9560,9550,9560,9540,950
20241122,133300,3070592980,9550,9570,9570,9550,5
20241122,133200,3070545150,9570,9550,9570,9550,30
20241122,133100,3070258630,9560,9560,9560,9560,1
20241122,133000,3070249070,9550,9550,9550,9540,219
20241122,132900,3068158160,9550,9550,9550,9550,35
20241122,132800,3067823910,9550,9570,9570,9550,1613
20241122,132700,3052417280,9570,9570,9570,9570,6
20241122,132600,3052359860,9550,9580,9580,9550,2610
20241122,132500,3027424820,9580,9580,9580,9570,593
20241122,132400,3021749760,9580,9560,9580,9560,130
20241122,132300,3020506920,9560,9560,9570,9550,1178
20241122,132200,3009239230,9560,9570,9570,9560,279
20241122,132100,3006570290,9570,9570,9570,9570,201
20241122,132000,3004646720,9570,9570,9580,9570,646
20241122,131900,2998464490,9570,9560,9570,9560,8
20241122,131800,2998387980,9560,9560,9570,9560,727
20241122,131700,2991435830,9560,9560,9560,9560,4
20241122,131600,2991397590,9550,9560,9560,9550,220
20241122,131500,2989294570,9550,9580,9580,9550,327
20241122,131400,2986165690,9540,9540,9540,9540,291
20241122,131300,2983389550,9550,9580,9580,9550,885
20241122,131200,2974920640,9580,9570,9580,9570,1199
20241122,131100,2963446180,9570,9570,9570,9560,750
20241122,131000,2956271260,9570,9570,9570,9570,0
20241122,130900,2956271260,9570,9570,9570,9570,5
20241122,130800,2956223410,9540,9550,9560,9540,608
20241122,130700,2950411660,9540,9540,9540,9540,1832
20241122,130600,2932934380,9540,9540,9550,9540,188
20241122,130500,2931140820,9540,9540,9540,9540,15
20241122,130400,2930997720,9540,9560,9560,9540,689
20241122,130300,2924420090,9550,9560,9560,9550,151
20241122,130200,2922977410,9560,9560,9560,9550,973
20241122,130100,2913678980,9570,9560,9570,9560,70
20241122,130000,2913009620,9560,9560,9560,9550,291
20241122,125900,2910228080,9570,9560,9570,9560,145
20241122,125800,2908841870,9550,9560,9560,9550,851
20241122,125700,2900710480,9560,9560,9560,9560,6
20241122,125600,2900653120,9560,9560,9560,9560,218
20241122,125500,2898569040,9560,9540,9560,9540,809
20241122,125400,2890839470,9540,9540,9540,9540,463
20241122,125300,2886422450,9540,9540,9550,9530,1201
20241122,125200,2874961070,9540,9550,9550,9540,7795
20241122,125100,2800577510,9550,9570,9570,9550,1415
20241122,125000,2787054860,9560,9570,9570,9560,111
20241122,124900,2785993650,9570,9570,9580,9560,232
20241122,124800,2783773830,9570,9580,9580,9570,315
20241122,124700,2780759130,9580,9580,9580,9580,0
20241122,124600,2780759130,9580,9580,9590,9580,112
20241122,124500,2779685680,9590,9590,9590,9590,50
20241122,124400,2779206180,9590,9560,9590,9560,224
20241122,124300,2777063020,9560,9570,9570,9550,1243
20241122,124200,2765180520,9570,9570,9580,9570,576
20241122,124100,2759667090,9580,9600,9600,9580,3270
20241122,124000,2728289330,9610,9610,9620,9600,1140
20241122,123900,2717337150,9620,9620,9620,9620,17
20241122,123800,2717173610,9620,9620,9620,9620,3
20241122,123700,2717144750,9600,9620,9620,9600,3357
20241122,123600,2684876050,9630,9630,9630,9630,44
20241122,123500,2684452330,9630,9630,9630,9630,21
20241122,123400,2684250100,9640,9630,9640,9620,823
20241122,123300,2676330450,9630,9630,9630,9630,1893
20241122,123200,2658100860,9640,9640,9640,9640,10
20241122,123100,2658004460,9640,9640,9640,9640,4
20241122,123000,2657965900,9640,9640,9640,9630,296
20241122,122900,2655115090,9640,9640,9640,9640,44
20241122,122800,2654690930,9640,9650,9650,9640,286
20241122,122700,2651933820,9650,9650,9650,9640,78
20241122,122600,2651181150,9640,9650,9650,9640,58
20241122,122500,2650622020,9640,9640,9640,9640,405
20241122,122400,2646717820,9640,9640,9650,9640,513
20241122,122300,2641771960,9640,9650,9650,9640,108
20241122,122200,2640729770,9640,9640,9650,9640,1446
20241122,122100,2626790240,9640,9630,9640,9620,1426
20241122,122000,2613061760,9630,9630,9630,9620,1482
20241122,121900,2598804250,9630,9640,9640,9630,171
20241122,121800,2597157420,9640,9640,9640,9640,66
20241122,121700,2596521180,9630,9640,9640,9630,868
20241122,121600,2588159130,9630,9630,9630,9630,104
20241122,121500,2587157610,9640,9640,9640,9630,316
20241122,121400,2584113370,9650,9650,9650,9650,0
20241122,121300,2584113370,9650,9640,9650,9640,298
20241122,121200,2581240480,9640,9650,9650,9640,107
20241122,121100,2580208930,9650,9650,9650,9640,42
20241122,121000,2579803780,9650,9640,9650,9640,18
20241122,120900,2579630130,9640,9650,9650,9640,198
20241122,120800,2577721400,9640,9640,9640,9640,0
20241122,120700,2577721400,9640,9640,9640,9640,0
20241122,120600,2577721400,9640,9640,9640,9640,0
20241122,120500,2577721400,9640,9640,9640,9640,553
20241122,120400,2572390480,9640,9640,9640,9640,15
20241122,120300,2572245880,9630,9630,9630,9630,5
20241122,120200,2572197730,9630,9630,9630,9630,0
20241122,120100,2572197730,9630,9640,9640,9630,371
20241122,120000,2568623700,9640,9640,9640,9640,361
20241122,115900,2565143660,9640,9630,9640,9630,251
20241122,115800,2562724030,9610,9630,9630,9610,330
20241122,115700,2559551950,9630,9630,9630,9610,1397
20241122,115600,2546106570,9630,9630,9630,9630,21
20241122,115500,2545904340,9620,9630,9630,9620,211
20241122,115400,2543874490,9620,9630,9630,9620,369
20241122,115300,2540321170,9620,9630,9630,9620,49
20241122,115200,2539849730,9630,9620,9630,9620,269
20241122,115100,2537261450,9620,9620,9620,9620,19
20241122,115000,2537078670,9620,9630,9630,9620,520
20241122,114900,2532073800,9630,9630,9630,9630,507
20241122,114800,2527191390,9620,9620,9620,9620,0
20241122,114700,2527191390,9620,9630,9640,9620,854
20241122,114600,2518968070,9640,9630,9640,9630,239
20241122,114500,2516664470,9630,9640,9640,9630,623
20241122,114400,2510664380,9630,9640,9640,9630,152
20241122,114300,2509200570,9640,9640,9640,9640,2
20241122,114200,2509181290,9640,9640,9640,9640,0
20241122,114100,2509181290,9640,9640,9640,9640,634
20241122,114000,2503069530,9640,9640,9640,9640,0
20241122,113900,2503069530,9640,9640,9640,9640,116
20241122,113800,2501951290,9640,9640,9640,9640,41
20241122,113700,2501556050,9640,9640,9640,9630,350
20241122,113600,2498182860,9630,9630,9630,9630,186
20241122,113500,2496391680,9630,9630,9630,9610,959
20241122,113400,2487164130,9630,9630,9630,9620,52
20241122,113300,2486663720,9620,9620,9620,9620,10
20241122,113200,2486567520,9620,9620,9620,9620,36
20241122,113100,2486221200,9620,9620,9620,9620,0
20241122,113000,2486221200,9620,9640,9640,9610,3319
20241122,112900,2454258320,9640,9650,9650,9640,1202
20241122,112800,2442665840,9640,9640,9640,9640,0
20241122,112700,2442665840,9640,9650,9650,9640,316
20241122,112600,2439618790,9640,9650,9650,9640,733
20241122,112500,2432547370,9650,9650,9650,9650,10
20241122,112400,2432450870,9650,9670,9670,9640,1708
20241122,112300,2415967800,9640,9650,9670,9640,506
20241122,112200,2411080350,9650,9680,9680,9650,2136
20241122,112100,2390442390,9670,9690,9690,9670,1448
20241122,112000,2376416610,9700,9680,9700,9670,1916
20241122,111900,2357867790,9680,9670,9680,9670,204
20241122,111800,2355893510,9680,9680,9680,9680,1
20241122,111700,2355883830,9680,9680,9680,9680,1
20241122,111600,2355874150,9670,9660,9670,9660,384
20241122,111500,2352160950,9660,9650,9660,9650,351
20241122,111400,2348773290,9650,9660,9660,9650,321
20241122,111300,2345675470,9670,9660,9670,9650,498
20241122,111200,2340866160,9660,9660,9660,9650,11
20241122,111100,2340759980,9660,9660,9660,9660,1
20241122,111000,2340750320,9640,9680,9680,9640,1318
20241122,110900,2328035180,9650,9660,9680,9650,757
20241122,110800,2320722690,9650,9650,9660,9650,416
20241122,110700,2316707550,9650,9660,9670,9650,911
20241122,110600,2307906980,9660,9650,9660,9650,82
20241122,110500,2307115210,9650,9650,9650,9650,0
20241122,110400,2307115210,9650,9650,9650,9650,46
20241122,110300,2306671310,9670,9660,9670,9660,118
20241122,110200,2305531260,9650,9660,9670,9650,120
20241122,110100,2304371800,9640,9660,9660,9640,773
20241122,110000,2296907370,9680,9660,9680,9660,48
20241122,105900,2296442790,9650,9690,9690,9640,3379
20241122,105800,2263818860,9700,9680,9700,9680,13
20241122,105700,2263693000,9680,9690,9700,9670,1016
20241122,105600,2253854790,9690,9710,9710,9680,152
20241122,105500,2252379450,9680,9680,9690,9680,418
20241122,105400,2248332520,9680,9710,9710,9680,225
20241122,105300,2246148120,9710,9680,9710,9680,2088
20241122,105200,2225897400,9690,9690,9690,9670,2970
20241122,105100,2197125750,9670,9670,9680,9670,342
20241122,105000,2193817080,9680,9680,9680,9680,67
20241122,104900,2193168520,9680,9680,9680,9670,1443
20241122,104800,2179205650,9680,9680,9690,9680,298
20241122,104700,2176321000,9690,9690,9700,9690,1096
20241122,104600,2165700750,9700,9700,9700,9700,124
20241122,104500,2164497950,9700,9700,9700,9700,47
20241122,104400,2164042050,9690,9690,9690,9680,261
20241122,104300,2161513450,9690,9700,9700,9680,304
20241122,104200,2158567310,9690,9680,9690,9680,264
20241122,104100,2156009350,9680,9690,9690,9680,230
20241122,104000,2153781220,9690,9690,9690,9690,66
20241122,103900,2153141680,9680,9680,9680,9680,1099
20241122,103800,2142503360,9680,9690,9690,9680,190
20241122,103700,2140662350,9700,9700,9700,9700,384
20241122,103600,2136937550,9700,9680,9700,9670,940
20241122,103500,2127834800,9680,9690,9690,9680,292
20241122,103400,2125008220,9690,9690,9690,9690,13
20241122,103300,2124882250,9690,9690,9690,9690,86
20241122,103200,2124048910,9700,9700,9710,9700,671
20241122,103100,2117539210,9700,9690,9700,9690,511
20241122,103000,2112584210,9680,9670,9680,9670,205
20241122,102900,2110601480,9670,9670,9670,9670,0
20241122,102800,2110601480,9670,9690,9690,9670,77
20241122,102700,2109855570,9700,9690,9700,9690,117
20241122,102600,2108720840,9690,9680,9690,9680,829
20241122,102500,2100694310,9670,9670,9670,9670,709
20241122,102400,2093838280,9670,9670,9670,9660,1609
20241122,102300,2078279280,9670,9660,9670,9660,181
20241122,102200,2076530510,9670,9670,9670,9670,556
20241122,102100,2071153990,9670,9670,9670,9670,131
20241122,102000,2069887220,9670,9670,9670,9670,54
20241122,101900,2069365040,9680,9660,9680,9660,42
20241122,101800,2068959300,9680,9660,9680,9650,340
20241122,101700,2065674450,9660,9680,9680,9660,1492
20241122,101600,2051254270,9670,9680,9680,9670,208
20241122,101500,2049240880,9690,9680,9690,9680,869
20241122,101400,2040827650,9680,9670,9680,9670,151
20241122,101300,2039367270,9660,9670,9670,9660,595
20241122,101200,2033613670,9680,9670,9680,9660,500
20241122,101100,2028777460,9670,9660,9670,9660,58
20241122,101000,2028216640,9660,9670,9670,9660,253
20241122,100900,2025771640,9670,9670,9670,9670,475
20241122,100800,2021178390,9670,9680,9680,9670,183
20241122,100700,2019407110,9690,9680,9690,9680,93
20241122,100600,2018506650,9670,9670,9670,9650,104
20241122,100500,2017501570,9670,9660,9670,9660,495
20241122,100400,2012719710,9660,9670,9670,9650,1590
20241122,100300,1997358390,9680,9690,9690,9670,901
20241122,100200,1988642250,9680,9690,9690,9670,725
20241122,100100,1981623260,9690,9690,9690,9690,220
20241122,100000,1979491460,9690,9670,9690,9670,46
20241122,095900,1979046220,9680,9730,9730,9680,3789
20241122,095800,1942281910,9730,9750,9750,9730,211
20241122,095700,1940228860,9730,9730,9730,9730,916
20241122,095600,1931316180,9730,9730,9740,9720,1381
20241122,095500,1917879240,9730,9730,9730,9730,356
20241122,095400,1914415360,9730,9730,9730,9730,217
20241122,095300,1912303950,9730,9720,9730,9720,569
20241122,095200,1906770150,9720,9720,9720,9710,866
20241122,095100,1898353720,9720,9710,9720,9700,368
20241122,095000,1894781180,9700,9710,9710,9700,487
20241122,094900,1890052450,9710,9750,9750,9710,3022
20241122,094800,1860661250,9750,9750,9760,9750,513
20241122,094700,1855656910,9750,9750,9750,9740,1423
20241122,094600,1841784290,9750,9760,9760,9750,1541
20241122,094500,1826754440,9770,9770,9780,9770,913
20241122,094400,1817832190,9780,9760,9780,9750,1089
20241122,094300,1807203400,9760,9760,9760,9750,473
20241122,094200,1802589370,9760,9750,9760,9750,62
20241122,094100,1801984660,9760,9770,9780,9760,346
20241122,094000,1798605360,9790,9790,9790,9770,504
20241122,093900,1793671720,9800,9780,9800,9780,997
20241122,093800,1783902660,9780,9790,9800,9780,779
20241122,093700,1776278610,9800,9800,9810,9800,838
20241122,093600,1768065130,9800,9770,9830,9770,12511
20241122,093500,1645396170,9770,9750,9770,9740,681
20241122,093400,1638750990,9730,9730,9730,9730,62
20241122,093300,1638147730,9730,9770,9780,9730,1489
20241122,093200,1623637260,9770,9780,9780,9760,248
20241122,093100,1621212910,9780,9800,9800,9780,65
20241122,093000,1620576530,9800,9760,9810,9740,10033
20241122,092900,1522388040,9750,9750,9750,9740,633
20241122,092800,1516222090,9750,9720,9760,9720,1643
20241122,092700,1500213460,9720,9740,9760,9720,3643
20241122,092600,1464726910,9740,9760,9760,9740,1109
20241122,092500,1453918990,9770,9790,9790,9770,1807
20241122,092400,1436256770,9790,9810,9810,9790,2860
20241122,092300,1408233380,9800,9800,9810,9800,716
20241122,092200,1401216140,9800,9800,9810,9790,2393
20241122,092100,1377764950,9810,9790,9820,9790,3743
20241122,092000,1341066390,9790,9790,9800,9780,2291
20241122,091900,1318627020,9790,9790,9800,9790,1704
20241122,091800,1301935450,9790,9740,9800,9740,4978
20241122,091700,1253240390,9740,9750,9760,9740,3565
20241122,091600,1218495110,9760,9760,9770,9740,6650
20241122,091500,1153618280,9770,9800,9800,9760,2427
20241122,091400,1129870980,9810,9790,9810,9790,8973
20241122,091300,1041938920,9800,9790,9800,9760,9599
20241122,091200,947931390,9790,9730,9790,9720,7142
20241122,091100,878255600,9740,9770,9770,9720,2230
20241122,091000,856530520,9780,9770,9780,9730,9189
20241122,090900,766776320,9770,9740,9770,9730,6916
20241122,090800,699375380,9750,9660,9750,9660,17848
20241122,090700,526179650,9660,9630,9670,9610,9339
20241122,090600,436081910,9630,9570,9640,9570,15162
20241122,090500,290425950,9550,9580,9580,9550,3212
20241122,090400,259713960,9580,9540,9590,9540,10217
20241122,090300,162017060,9540,9500,9540,9480,4520
20241122,090200,119003170,9510,9540,9550,9510,2197
20241122,090100,98083030,9550,9500,9550,9500,3935
20241122,090000,60548300,9500,9420,9520,9420,6334