KissMeData/083310/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195200,303126570,8320,8320,8320,8320,1527
20241122,195100,303126570,8320,8320,8320,8320,0
20241122,195000,303126570,8320,8320,8320,8320,0
20241122,194900,303126570,8320,8320,8320,8320,0
20241122,194800,303126570,8320,8320,8320,8320,0
20241122,194700,303126570,8320,8320,8320,8320,0
20241122,194600,303126570,8320,8320,8320,8320,0
20241122,194500,303126570,8320,8320,8320,8320,0
20241122,194400,303126570,8320,8320,8320,8320,0
20241122,194300,303126570,8320,8320,8320,8320,0
20241122,194200,303126570,8320,8320,8320,8320,0
20241122,194100,303126570,8320,8320,8320,8320,0
20241122,194000,303126570,8320,8320,8320,8320,0
20241122,193900,303126570,8320,8320,8320,8320,0
20241122,193800,303126570,8320,8320,8320,8320,0
20241122,193700,303126570,8320,8320,8320,8320,0
20241122,193600,303126570,8320,8320,8320,8320,0
20241122,193500,303126570,8320,8320,8320,8320,0
20241122,193400,303126570,8320,8320,8320,8320,0
20241122,193300,303126570,8320,8320,8320,8320,0
20241122,193200,303126570,8320,8320,8320,8320,0
20241122,193100,303126570,8320,8320,8320,8320,0
20241122,193000,303126570,8320,8320,8320,8320,0
20241122,192900,303126570,8320,8320,8320,8320,0
20241122,192800,303126570,8320,8320,8320,8320,0
20241122,192700,303126570,8320,8320,8320,8320,0
20241122,192600,303126570,8320,8320,8320,8320,0
20241122,192500,303126570,8320,8320,8320,8320,0
20241122,192400,303126570,8320,8320,8320,8320,0
20241122,192300,303126570,8320,8320,8320,8320,0
20241122,192200,303126570,8320,8320,8320,8320,1527
20241122,192100,303126570,8320,8320,8320,8320,0
20241122,192000,303126570,8320,8320,8320,8320,0
20241122,191900,303126570,8320,8320,8320,8320,0
20241122,191800,303126570,8320,8320,8320,8320,0
20241122,191700,303126570,8320,8320,8320,8320,0
20241122,191600,303126570,8320,8320,8320,8320,0
20241122,191500,303126570,8320,8320,8320,8320,0
20241122,191400,303126570,8320,8320,8320,8320,0
20241122,191300,303126570,8320,8320,8320,8320,0
20241122,191200,303126570,8320,8320,8320,8320,0
20241122,191100,303126570,8320,8320,8320,8320,0
20241122,191000,303126570,8320,8320,8320,8320,0
20241122,190900,303126570,8320,8320,8320,8320,0
20241122,190800,303126570,8320,8320,8320,8320,0
20241122,190700,303126570,8320,8320,8320,8320,0
20241122,190600,303126570,8320,8320,8320,8320,0
20241122,190500,303126570,8320,8320,8320,8320,0
20241122,190400,303126570,8320,8320,8320,8320,0
20241122,190300,303126570,8320,8320,8320,8320,0
20241122,190200,303126570,8320,8320,8320,8320,0
20241122,190100,303126570,8320,8320,8320,8320,0
20241122,190000,303126570,8320,8320,8320,8320,0
20241122,185900,303126570,8320,8320,8320,8320,0
20241122,185800,303126570,8320,8320,8320,8320,0
20241122,185700,303126570,8320,8320,8320,8320,0
20241122,185600,303126570,8320,8320,8320,8320,0
20241122,185500,303126570,8320,8320,8320,8320,0
20241122,185400,303126570,8320,8320,8320,8320,0
20241122,185300,303126570,8320,8320,8320,8320,0
20241122,185200,303126570,8320,8320,8320,8320,1527
20241122,185100,303126570,8320,8320,8320,8320,0
20241122,185000,303126570,8320,8320,8320,8320,0
20241122,184900,303126570,8320,8320,8320,8320,0
20241122,184800,303126570,8320,8320,8320,8320,0
20241122,184700,303126570,8320,8320,8320,8320,0
20241122,184600,303126570,8320,8320,8320,8320,0
20241122,184500,303126570,8320,8320,8320,8320,0
20241122,184400,303126570,8320,8320,8320,8320,0
20241122,184300,303126570,8320,8320,8320,8320,0
20241122,184200,303126570,8320,8320,8320,8320,0
20241122,184100,303126570,8320,8320,8320,8320,0
20241122,184000,303126570,8320,8320,8320,8320,0
20241122,183900,303126570,8320,8320,8320,8320,0
20241122,183800,303126570,8320,8320,8320,8320,0
20241122,183700,303126570,8320,8320,8320,8320,0
20241122,183600,303126570,8320,8320,8320,8320,0
20241122,183500,303126570,8320,8320,8320,8320,0
20241122,183400,303126570,8320,8320,8320,8320,0
20241122,183300,303126570,8320,8320,8320,8320,0
20241122,183200,303126570,8320,8320,8320,8320,0
20241122,183100,303126570,8320,8320,8320,8320,0
20241122,183000,303126570,8320,8320,8320,8320,0
20241122,182900,303126570,8320,8320,8320,8320,0
20241122,182800,303126570,8320,8320,8320,8320,0
20241122,182700,303126570,8320,8320,8320,8320,0
20241122,182600,303126570,8320,8320,8320,8320,0
20241122,182500,303126570,8320,8320,8320,8320,0
20241122,182400,303126570,8320,8320,8320,8320,0
20241122,182300,303126570,8320,8320,8320,8320,0
20241122,182200,303126570,8320,8320,8320,8320,1527
20241122,182100,303126570,8320,8320,8320,8320,0
20241122,182000,303126570,8320,8320,8320,8320,0
20241122,181900,303126570,8320,8320,8320,8320,0
20241122,181800,303126570,8320,8320,8320,8320,0
20241122,181700,303126570,8320,8320,8320,8320,0
20241122,181600,303126570,8320,8320,8320,8320,0
20241122,181500,303126570,8320,8320,8320,8320,0
20241122,181400,303126570,8320,8320,8320,8320,0
20241122,181300,303126570,8320,8320,8320,8320,0
20241122,181200,303126570,8320,8320,8320,8320,0
20241122,181100,303126570,8320,8320,8320,8320,0
20241122,181000,303126570,8320,8320,8320,8320,0
20241122,180900,303126570,8320,8320,8320,8320,0
20241122,180800,303126570,8320,8320,8320,8320,0
20241122,180700,303126570,8320,8320,8320,8320,0
20241122,180600,303126570,8320,8320,8320,8320,0
20241122,180500,303126570,8320,8320,8320,8320,0
20241122,180400,303126570,8320,8320,8320,8320,0
20241122,180300,303126570,8320,8320,8320,8320,0
20241122,180200,303126570,8320,8320,8320,8320,0
20241122,180100,303126570,8320,8320,8320,8320,0
20241122,180000,303126570,8320,8320,8320,8320,0
20241122,175900,303126570,8320,8320,8320,8320,0
20241122,175800,303126570,8320,8320,8320,8320,0
20241122,175700,303126570,8320,8320,8320,8320,0
20241122,175600,303126570,8320,8320,8320,8320,0
20241122,175500,303126570,8320,8320,8320,8320,0
20241122,175400,303126570,8320,8320,8320,8320,0
20241122,175300,303126570,8320,8320,8320,8320,0
20241122,175200,303126570,8320,8320,8320,8320,1527
20241122,175100,303126570,8320,8320,8320,8320,0
20241122,175000,303126570,8320,8320,8320,8320,0
20241122,174900,303126570,8320,8320,8320,8320,0
20241122,174800,303126570,8320,8320,8320,8320,0
20241122,174700,303126570,8320,8320,8320,8320,0
20241122,174600,303126570,8320,8320,8320,8320,0
20241122,174500,303126570,8320,8320,8320,8320,0
20241122,174400,303126570,8320,8320,8320,8320,0
20241122,174300,303126570,8320,8320,8320,8320,0
20241122,174200,303126570,8320,8320,8320,8320,0
20241122,174100,303126570,8320,8320,8320,8320,0
20241122,174000,303126570,8320,8320,8320,8320,0
20241122,173900,303126570,8320,8320,8320,8320,0
20241122,173800,303126570,8320,8320,8320,8320,0
20241122,173700,303126570,8320,8320,8320,8320,0
20241122,173600,303126570,8320,8320,8320,8320,0
20241122,173500,303126570,8320,8320,8320,8320,0
20241122,173400,303126570,8320,8320,8320,8320,0
20241122,173300,303126570,8320,8320,8320,8320,0
20241122,173200,303126570,8320,8320,8320,8320,0
20241122,173100,303126570,8320,8320,8320,8320,0
20241122,173000,303126570,8320,8320,8320,8320,0
20241122,172900,303126570,8320,8320,8320,8320,0
20241122,172800,303126570,8320,8320,8320,8320,0
20241122,172700,303126570,8320,8320,8320,8320,0
20241122,172600,303126570,8320,8320,8320,8320,0
20241122,172500,303126570,8320,8320,8320,8320,0
20241122,172400,303126570,8320,8320,8320,8320,0
20241122,172300,303126570,8320,8320,8320,8320,0
20241122,172200,303126570,8320,8320,8320,8320,1527
20241122,172100,303126570,8320,8320,8320,8320,0
20241122,172000,303126570,8320,8320,8320,8320,0
20241122,171900,303126570,8320,8320,8320,8320,0
20241122,171800,303126570,8320,8320,8320,8320,0
20241122,171700,303126570,8320,8320,8320,8320,0
20241122,171600,303126570,8320,8320,8320,8320,0
20241122,171500,303126570,8320,8320,8320,8320,0
20241122,171400,303126570,8320,8320,8320,8320,0
20241122,171300,303126570,8320,8320,8320,8320,0
20241122,171200,303126570,8320,8320,8320,8320,0
20241122,171100,303126570,8320,8320,8320,8320,0
20241122,171000,303126570,8320,8320,8320,8320,0
20241122,170900,303126570,8320,8320,8320,8320,0
20241122,170800,303126570,8320,8320,8320,8320,0
20241122,170700,303126570,8320,8320,8320,8320,0
20241122,170600,303126570,8320,8320,8320,8320,0
20241122,170500,303126570,8320,8320,8320,8320,0
20241122,170400,303126570,8320,8320,8320,8320,0
20241122,170300,303126570,8320,8320,8320,8320,0
20241122,170200,303126570,8320,8320,8320,8320,0
20241122,170100,303126570,8320,8320,8320,8320,0
20241122,170000,303126570,8320,8320,8320,8320,0
20241122,165900,303126570,8320,8320,8320,8320,0
20241122,165800,303126570,8320,8320,8320,8320,0
20241122,165700,303126570,8320,8320,8320,8320,0
20241122,165600,303126570,8320,8320,8320,8320,0
20241122,165500,303126570,8320,8320,8320,8320,0
20241122,165400,303126570,8320,8320,8320,8320,0
20241122,165300,303126570,8320,8320,8320,8320,0
20241122,165200,303126570,8320,8320,8320,8320,1527
20241122,165100,303126570,8320,8320,8320,8320,0
20241122,165000,303126570,8320,8320,8320,8320,0
20241122,164900,303126570,8320,8320,8320,8320,0
20241122,164800,303126570,8320,8320,8320,8320,0
20241122,164700,303126570,8320,8320,8320,8320,0
20241122,164600,303126570,8320,8320,8320,8320,0
20241122,164500,303126570,8320,8320,8320,8320,0
20241122,164400,303126570,8320,8320,8320,8320,0
20241122,164300,303126570,8320,8320,8320,8320,0
20241122,164200,303126570,8320,8320,8320,8320,0
20241122,164100,303126570,8320,8320,8320,8320,0
20241122,164000,303126570,8320,8320,8320,8320,0
20241122,163900,303126570,8320,8320,8320,8320,0
20241122,163800,303126570,8320,8320,8320,8320,0
20241122,163700,303126570,8320,8320,8320,8320,0
20241122,163600,303126570,8320,8320,8320,8320,0
20241122,163500,303126570,8320,8320,8320,8320,0
20241122,163400,303126570,8320,8320,8320,8320,0
20241122,163300,303126570,8320,8320,8320,8320,0
20241122,163200,303126570,8320,8320,8320,8320,0
20241122,163100,303126570,8320,8320,8320,8320,0
20241122,163000,303126570,8320,8320,8320,8320,0
20241122,162900,303126570,8320,8320,8320,8320,0
20241122,162800,303126570,8320,8320,8320,8320,0
20241122,162700,303126570,8320,8320,8320,8320,0
20241122,162600,303126570,8320,8320,8320,8320,0
20241122,162500,303126570,8320,8320,8320,8320,0
20241122,162400,303126570,8320,8320,8320,8320,0
20241122,162300,303126570,8320,8320,8320,8320,0
20241122,162200,303126570,8320,8320,8320,8320,1527
20241122,162100,303126570,8320,8320,8320,8320,0
20241122,162000,303126570,8320,8320,8320,8320,0
20241122,161900,303126570,8320,8320,8320,8320,0
20241122,161800,303126570,8320,8320,8320,8320,0
20241122,161700,303126570,8320,8320,8320,8320,0
20241122,161600,303126570,8320,8320,8320,8320,0
20241122,161500,303126570,8320,8320,8320,8320,0
20241122,161400,303126570,8320,8320,8320,8320,0
20241122,161300,303126570,8320,8320,8320,8320,0
20241122,161200,303126570,8320,8320,8320,8320,0
20241122,161100,303126570,8320,8320,8320,8320,0
20241122,161000,303126570,8320,8320,8320,8320,0
20241122,160900,303126570,8320,8320,8320,8320,0
20241122,160800,303126570,8320,8320,8320,8320,0
20241122,160700,303126570,8320,8320,8320,8320,0
20241122,160600,303126570,8320,8320,8320,8320,0
20241122,160500,303126570,8320,8320,8320,8320,0
20241122,160400,303126570,8320,8320,8320,8320,0
20241122,160300,303126570,8320,8320,8320,8320,0
20241122,160200,303126570,8320,8320,8320,8320,0
20241122,160100,303126570,8320,8320,8320,8320,0
20241122,160000,303126570,8320,8320,8320,8320,0
20241122,155900,303126570,8320,8320,8320,8320,0
20241122,155800,303126570,8320,8320,8320,8320,0
20241122,155700,303126570,8320,8320,8320,8320,0
20241122,155600,303126570,8320,8320,8320,8320,0
20241122,155500,303126570,8320,8320,8320,8320,0
20241122,155400,303126570,8320,8320,8320,8320,0
20241122,155300,303126570,8320,8320,8320,8320,0
20241122,155200,303126570,8320,8320,8320,8320,1527
20241122,155100,303126570,8320,8320,8320,8320,0
20241122,155000,303126570,8320,8320,8320,8320,0
20241122,154900,303126570,8320,8320,8320,8320,0
20241122,154800,303126570,8320,8320,8320,8320,0
20241122,154700,303126570,8320,8320,8320,8320,0
20241122,154600,303126570,8320,8320,8320,8320,0
20241122,154500,303126570,8320,8320,8320,8320,0
20241122,154400,303126570,8320,8320,8320,8320,0
20241122,154300,303126570,8320,8320,8320,8320,0
20241122,154200,303126570,8320,8320,8320,8320,0
20241122,154100,303126570,8320,8320,8320,8320,0
20241122,154000,303126570,8320,8320,8320,8320,0
20241122,153900,303126570,8320,8320,8320,8320,0
20241122,153800,303126570,8320,8320,8320,8320,0
20241122,153700,303126570,8320,8320,8320,8320,0
20241122,153600,303126570,8320,8320,8320,8320,0
20241122,153500,303126570,8320,8320,8320,8320,0
20241122,153400,303126570,8320,8320,8320,8320,0
20241122,153300,303126570,8320,8320,8320,8320,0
20241122,153200,303126570,8320,8320,8320,8320,0
20241122,153100,303126570,8320,8320,8320,8320,0
20241122,153000,303126570,8320,8320,8320,8320,1527
20241122,152900,290421930,8350,8350,8350,8350,0
20241122,152800,290421930,8350,8350,8350,8350,0
20241122,152700,290421930,8350,8350,8350,8350,0
20241122,152600,290421930,8350,8350,8350,8350,0
20241122,152500,290421930,8350,8350,8350,8350,0
20241122,152400,290421930,8350,8350,8350,8350,0
20241122,152300,290421930,8350,8350,8350,8350,0
20241122,152200,290421930,8350,8350,8350,8350,0
20241122,152100,290421930,8350,8350,8350,8350,0
20241122,152000,290421930,8350,8350,8350,8350,0
20241122,151900,290421930,8350,8350,8350,8350,690
20241122,151800,284660430,8350,8350,8350,8350,300
20241122,151700,282155430,8360,8360,8360,8360,2
20241122,151600,282138710,8360,8360,8360,8360,1
20241122,151500,282130350,8360,8360,8360,8360,5
20241122,151400,282088550,8360,8360,8360,8360,2
20241122,151300,282071830,8360,8360,8360,8360,11
20241122,151200,281979870,8360,8360,8360,8360,13
20241122,151100,281871190,8360,8360,8360,8360,85
20241122,151000,281160590,8360,8380,8380,8360,573
20241122,150900,276369290,8380,8380,8380,8380,0
20241122,150800,276369290,8380,8370,8380,8370,261
20241122,150700,274184710,8370,8370,8370,8370,5
20241122,150600,274142860,8370,8370,8370,8370,22
20241122,150500,273958720,8370,8370,8370,8370,1
20241122,150400,273950350,8370,8370,8370,8370,12
20241122,150300,273849910,8370,8370,8370,8370,131
20241122,150200,272753440,8370,8370,8370,8370,18
20241122,150100,272602780,8370,8370,8370,8360,57
20241122,150000,272126190,8370,8370,8370,8370,26
20241122,145900,271908570,8380,8370,8380,8370,101
20241122,145800,271063190,8370,8370,8370,8370,0
20241122,145700,271063190,8370,8370,8370,8370,0
20241122,145600,271063190,8370,8370,8370,8370,1
20241122,145500,271054820,8350,8350,8350,8350,0
20241122,145400,271054820,8350,8360,8360,8350,252
20241122,145300,268950210,8360,8350,8360,8350,1427
20241122,145200,257020500,8350,8350,8350,8350,0
20241122,145100,257020500,8350,8350,8350,8350,130
20241122,145000,255935000,8350,8350,8350,8350,83
20241122,144900,255241950,8350,8370,8370,8350,1068
20241122,144800,246318250,8390,8390,8390,8390,0
20241122,144700,246318250,8390,8390,8390,8390,0
20241122,144600,246318250,8390,8390,8390,8390,0
20241122,144500,246318250,8390,8390,8390,8390,13
20241122,144400,246209180,8390,8390,8390,8390,2
20241122,144300,246192400,8370,8380,8380,8370,129
20241122,144200,245112180,8380,8380,8380,8380,0
20241122,144100,245112180,8380,8380,8380,8380,12
20241122,144000,245011620,8380,8380,8380,8380,0
20241122,143900,245011620,8380,8360,8400,8360,18
20241122,143800,244860990,8370,8380,8380,8370,1995
20241122,143700,228161250,8400,8400,8400,8400,1
20241122,143600,228152850,8400,8400,8400,8400,42
20241122,143500,227800050,8400,8400,8400,8400,0
20241122,143400,227800050,8400,8400,8400,8400,0
20241122,143300,227800050,8400,8400,8400,8400,2
20241122,143200,227783250,8380,8380,8380,8380,0
20241122,143100,227783250,8380,8380,8380,8380,0
20241122,143000,227783250,8380,8380,8380,8380,0
20241122,142900,227783250,8380,8380,8380,8380,0
20241122,142800,227783250,8380,8390,8390,8380,59
20241122,142700,227288690,8390,8390,8390,8390,0
20241122,142600,227288690,8390,8390,8390,8390,194
20241122,142500,225661030,8390,8390,8390,8390,0
20241122,142400,225661030,8390,8390,8390,8390,0
20241122,142300,225661030,8390,8390,8390,8390,1
20241122,142200,225652640,8390,8390,8390,8390,2
20241122,142100,225635860,8390,8390,8390,8390,239
20241122,142000,223630650,8390,8390,8390,8390,0
20241122,141900,223630650,8390,8390,8390,8390,339
20241122,141800,220786440,8390,8390,8390,8390,0
20241122,141700,220786440,8390,8390,8390,8390,0
20241122,141600,220786440,8390,8380,8390,8380,390
20241122,141500,217518230,8390,8390,8390,8390,0
20241122,141400,217518230,8390,8400,8400,8390,383
20241122,141300,214304760,8410,8410,8410,8410,0
20241122,141200,214304760,8410,8410,8410,8410,0
20241122,141100,214304760,8410,8410,8410,8410,0
20241122,141000,214304760,8410,8410,8410,8410,0
20241122,140900,214304760,8410,8410,8410,8410,0
20241122,140800,214304760,8410,8410,8410,8410,0
20241122,140700,214304760,8410,8410,8410,8410,0
20241122,140600,214304760,8410,8400,8410,8400,237
20241122,140500,212312260,8400,8400,8400,8400,10
20241122,140400,212228260,8400,8400,8400,8400,0
20241122,140300,212228260,8400,8400,8400,8400,200
20241122,140200,210548260,8400,8400,8400,8400,2
20241122,140100,210531460,8390,8390,8390,8390,173
20241122,140000,209079990,8390,8390,8390,8390,23
20241122,135900,208887020,8400,8400,8400,8400,13
20241122,135800,208777820,8390,8390,8390,8390,0
20241122,135700,208777820,8390,8390,8390,8390,25
20241122,135600,208568070,8390,8420,8420,8390,1004
20241122,135500,200144300,8400,8400,8400,8400,0
20241122,135400,200144300,8400,8400,8400,8400,0
20241122,135300,200144300,8400,8420,8440,8400,116
20241122,135200,199166660,8390,8390,8390,8390,0
20241122,135100,199166660,8390,8400,8400,8390,14
20241122,135000,199049180,8420,8420,8420,8420,0
20241122,134900,199049180,8420,8410,8420,8390,1187
20241122,134800,189088150,8410,8410,8410,8410,0
20241122,134700,189088150,8410,8400,8410,8400,133
20241122,134600,187970920,8410,8410,8410,8410,191
20241122,134500,186364610,8430,8430,8430,8430,0
20241122,134400,186364610,8430,8430,8430,8430,0
20241122,134300,186364610,8430,8440,8440,8410,273
20241122,134200,184064150,8430,8430,8430,8430,0
20241122,134100,184064150,8430,8430,8430,8430,0
20241122,134000,184064150,8430,8430,8430,8430,0
20241122,133900,184064150,8430,8430,8430,8430,0
20241122,133800,184064150,8430,8430,8430,8430,1
20241122,133700,184055720,8430,8430,8430,8430,16
20241122,133600,183920840,8440,8440,8440,8440,2
20241122,133500,183903960,8440,8440,8440,8440,0
20241122,133400,183903960,8440,8440,8440,8440,0
20241122,133300,183903960,8440,8440,8440,8440,1
20241122,133200,183895520,8430,8430,8430,8430,0
20241122,133100,183895520,8430,8430,8430,8420,257
20241122,133000,181731270,8420,8420,8420,8420,0
20241122,132900,181731270,8420,8420,8420,8420,0
20241122,132800,181731270,8420,8420,8420,8420,0
20241122,132700,181731270,8420,8420,8420,8420,0
20241122,132600,181731270,8420,8420,8420,8420,120
20241122,132500,180720870,8430,8430,8430,8430,83
20241122,132400,180021180,8430,8430,8430,8430,83
20241122,132300,179321490,8430,8430,8430,8430,0
20241122,132200,179321490,8430,8430,8430,8430,0
20241122,132100,179321490,8430,8430,8430,8430,0
20241122,132000,179321490,8430,8430,8430,8430,0
20241122,131900,179321490,8430,8430,8430,8430,0
20241122,131800,179321490,8430,8430,8430,8430,0
20241122,131700,179321490,8430,8430,8430,8430,0
20241122,131600,179321490,8430,8430,8430,8430,40
20241122,131500,178984290,8440,8450,8450,8440,104
20241122,131400,178106290,8460,8460,8460,8460,0
20241122,131300,178106290,8460,8460,8460,8460,0
20241122,131200,178106290,8460,8460,8460,8460,0
20241122,131100,178106290,8460,8470,8470,8460,9
20241122,131000,178030140,8480,8480,8480,8480,0
20241122,130900,178030140,8480,8480,8480,8480,0
20241122,130800,178030140,8480,8480,8480,8480,0
20241122,130700,178030140,8480,8480,8480,8480,0
20241122,130600,178030140,8480,8480,8480,8480,0
20241122,130500,178030140,8480,8480,8480,8480,0
20241122,130400,178030140,8480,8480,8480,8480,1
20241122,130300,178021660,8480,8480,8480,8480,0
20241122,130200,178021660,8480,8480,8480,8480,0
20241122,130100,178021660,8480,8480,8480,8480,0
20241122,130000,178021660,8480,8480,8480,8480,0
20241122,125900,178021660,8480,8480,8480,8480,50
20241122,125800,177597660,8480,8480,8480,8480,50
20241122,125700,177173660,8480,8480,8480,8480,0
20241122,125600,177173660,8480,8480,8480,8480,0
20241122,125500,177173660,8480,8480,8480,8480,0
20241122,125400,177173660,8480,8480,8480,8480,1
20241122,125300,177165180,8480,8480,8480,8480,10
20241122,125200,177080380,8480,8480,8480,8480,0
20241122,125100,177080380,8480,8480,8480,8480,0
20241122,125000,177080380,8480,8480,8480,8480,0
20241122,124900,177080380,8480,8480,8480,8480,0
20241122,124800,177080380,8480,8470,8480,8470,62
20241122,124700,176555210,8470,8470,8470,8470,0
20241122,124600,176555210,8470,8470,8470,8470,0
20241122,124500,176555210,8470,8470,8470,8470,3
20241122,124400,176529800,8490,8490,8490,8490,0
20241122,124300,176529800,8490,8470,8490,8470,3
20241122,124200,176504370,8480,8470,8480,8470,3
20241122,124100,176478950,8460,8460,8460,8460,0
20241122,124000,176478950,8460,8460,8460,8460,149
20241122,123900,175218410,8490,8480,8490,8480,171
20241122,123800,173766630,8490,8490,8490,8490,0
20241122,123700,173766630,8490,8490,8490,8490,0
20241122,123600,173766630,8490,8490,8490,8490,0
20241122,123500,173766630,8490,8490,8490,8490,0
20241122,123400,173766630,8490,8460,8490,8460,4
20241122,123300,173732730,8440,8440,8440,8440,0
20241122,123200,173732730,8440,8440,8440,8440,0
20241122,123100,173732730,8440,8460,8460,8440,265
20241122,123000,171493670,8460,8460,8460,8460,0
20241122,122900,171493670,8460,8470,8470,8460,92
20241122,122800,170715340,8460,8460,8460,8460,0
20241122,122700,170715340,8460,8460,8460,8460,0
20241122,122600,170715340,8460,8460,8460,8460,0
20241122,122500,170715340,8460,8460,8460,8460,0
20241122,122400,170715340,8460,8470,8470,8460,12
20241122,122300,170613800,8460,8460,8460,8460,0
20241122,122200,170613800,8460,8460,8460,8460,0
20241122,122100,170613800,8460,8460,8460,8460,0
20241122,122000,170613800,8460,8460,8460,8460,0
20241122,121900,170613800,8460,8460,8460,8460,0
20241122,121800,170613800,8460,8460,8460,8460,0
20241122,121700,170613800,8460,8460,8460,8460,0
20241122,121600,170613800,8460,8460,8460,8460,97
20241122,121500,169793180,8470,8470,8470,8470,3
20241122,121400,169767770,8490,8490,8490,8490,0
20241122,121300,169767770,8490,8490,8490,8490,0
20241122,121200,169767770,8490,8480,8490,8480,40
20241122,121100,169428190,8490,8490,8490,8490,0
20241122,121000,169428190,8490,8490,8490,8490,0
20241122,120900,169428190,8490,8460,8490,8460,2262
20241122,120800,150261720,8480,8480,8480,8480,0
20241122,120700,150261720,8480,8480,8480,8480,3
20241122,120600,150236280,8480,8480,8480,8480,10
20241122,120500,150151480,8480,8470,8480,8470,199
20241122,120400,148465800,8480,8480,8480,8480,0
20241122,120300,148465800,8480,8480,8480,8480,0
20241122,120200,148465800,8480,8480,8480,8480,4
20241122,120100,148431880,8470,8470,8470,8470,110
20241122,120000,147500180,8490,8490,8490,8490,0
20241122,115900,147500180,8490,8490,8490,8490,0
20241122,115800,147500180,8490,8490,8490,8490,0
20241122,115700,147500180,8490,8470,8490,8470,110
20241122,115600,146568280,8490,8490,8490,8490,0
20241122,115500,146568280,8490,8490,8490,8470,91
20241122,115400,145796290,8490,8490,8490,8490,0
20241122,115300,145796290,8490,8490,8490,8490,0
20241122,115200,145796290,8490,8490,8490,8490,0
20241122,115100,145796290,8490,8490,8490,8490,0
20241122,115000,145796290,8490,8490,8490,8490,0
20241122,114900,145796290,8490,8490,8490,8490,0
20241122,114800,145796290,8490,8490,8490,8490,0
20241122,114700,145796290,8490,8490,8490,8490,0
20241122,114600,145796290,8490,8490,8490,8490,6
20241122,114500,145745350,8490,8490,8490,8490,0
20241122,114400,145745350,8490,8490,8490,8490,0
20241122,114300,145745350,8490,8460,8500,8460,969
20241122,114200,137538540,8460,8460,8460,8460,0
20241122,114100,137538540,8460,8460,8460,8460,169
20241122,114000,136108800,8460,8460,8460,8460,0
20241122,113900,136108800,8460,8460,8460,8460,133
20241122,113800,134983620,8460,8460,8460,8460,0
20241122,113700,134983620,8460,8460,8460,8460,5
20241122,113600,134941320,8470,8490,8490,8470,130
20241122,113500,133840140,8490,8490,8490,8490,0
20241122,113400,133840140,8490,8490,8490,8490,0
20241122,113300,133840140,8490,8490,8490,8490,0
20241122,113200,133840140,8490,8490,8490,8490,0
20241122,113100,133840140,8490,8490,8490,8490,1
20241122,113000,133831650,8470,8470,8470,8470,0
20241122,112900,133831650,8470,8470,8470,8470,0
20241122,112800,133831650,8470,8470,8470,8470,0
20241122,112700,133831650,8470,8470,8470,8470,2
20241122,112600,133814710,8500,8500,8500,8500,0
20241122,112500,133814710,8500,8470,8500,8470,5
20241122,112400,133772330,8450,8450,8450,8450,25
20241122,112300,133561080,8470,8470,8470,8470,25
20241122,112200,133349330,8480,8490,8490,8480,142
20241122,112100,132144770,8500,8500,8500,8500,0
20241122,112000,132144770,8500,8500,8500,8500,0
20241122,111900,132144770,8500,8500,8500,8500,20
20241122,111800,131974770,8500,8500,8500,8500,0
20241122,111700,131974770,8500,8500,8500,8500,1
20241122,111600,131966270,8500,8510,8510,8500,17
20241122,111500,131821750,8510,8510,8510,8510,0
20241122,111400,131821750,8510,8510,8510,8510,0
20241122,111300,131821750,8510,8510,8510,8510,4
20241122,111200,131787710,8510,8510,8510,8510,1
20241122,111100,131779200,8500,8500,8500,8500,0
20241122,111000,131779200,8500,8500,8500,8500,0
20241122,110900,131779200,8500,8500,8500,8500,0
20241122,110800,131779200,8500,8500,8500,8500,0
20241122,110700,131779200,8500,8500,8500,8500,0
20241122,110600,131779200,8500,8500,8500,8500,0
20241122,110500,131779200,8500,8500,8500,8500,7
20241122,110400,131719700,8510,8510,8510,8510,0
20241122,110300,131719700,8510,8510,8510,8510,0
20241122,110200,131719700,8510,8510,8510,8510,5
20241122,110100,131677150,8510,8510,8510,8510,0
20241122,110000,131677150,8510,8510,8510,8510,2
20241122,105900,131660130,8510,8510,8510,8510,3
20241122,105800,131634600,8520,8520,8520,8520,2
20241122,105700,131617560,8520,8520,8520,8520,2
20241122,105600,131600520,8520,8520,8520,8520,206
20241122,105500,129845400,8520,8520,8520,8520,0
20241122,105400,129845400,8520,8520,8520,8520,0
20241122,105300,129845400,8520,8520,8520,8520,203
20241122,105200,128115840,8520,8520,8520,8520,2
20241122,105100,128098800,8520,8520,8520,8520,4
20241122,105000,128064720,8520,8520,8520,8520,4
20241122,104900,128030640,8520,8520,8520,8520,0
20241122,104800,128030640,8520,8520,8520,8520,2
20241122,104700,128013600,8510,8510,8510,8510,0
20241122,104600,128013600,8510,8510,8510,8510,7
20241122,104500,127954030,8510,8510,8510,8510,4
20241122,104400,127919990,8510,8510,8510,8510,3
20241122,104300,127894460,8520,8490,8520,8490,22
20241122,104200,127707540,8530,8510,8530,8500,1973
20241122,104100,110936920,8520,8520,8520,8520,17
20241122,104000,110792080,8530,8530,8530,8530,5
20241122,103900,110749430,8520,8520,8520,8520,0
20241122,103800,110749430,8520,8520,8530,8520,3
20241122,103700,110723860,8520,8520,8520,8520,4
20241122,103600,110689780,8520,8510,8520,8510,612
20241122,103500,105478580,8510,8510,8510,8510,3
20241122,103400,105453050,8510,8510,8510,8510,2
20241122,103300,105436030,8510,8530,8530,8510,226
20241122,103200,103510720,8530,8530,8530,8530,4
20241122,103100,103476600,8530,8530,8530,8530,2
20241122,103000,103459540,8530,8530,8530,8530,7
20241122,102900,103399830,8530,8530,8530,8530,9
20241122,102800,103323060,8530,8540,8540,8530,37
20241122,102700,103007420,8540,8540,8540,8540,2
20241122,102600,102990340,8540,8540,8540,8540,2
20241122,102500,102973260,8540,8540,8540,8540,2
20241122,102400,102956180,8540,8540,8540,8540,2
20241122,102300,102939100,8540,8540,8540,8540,2
20241122,102200,102922020,8540,8540,8540,8540,10
20241122,102100,102836620,8540,8540,8540,8540,8
20241122,102000,102768300,8540,8540,8540,8540,2
20241122,101900,102751220,8540,8530,8540,8530,2
20241122,101800,102734150,8520,8520,8520,8520,5
20241122,101700,102691550,8540,8540,8540,8540,2
20241122,101600,102674470,8540,8540,8540,8540,2
20241122,101500,102657390,8540,8540,8540,8540,2
20241122,101400,102640310,8540,8540,8540,8540,2
20241122,101300,102623230,8540,8540,8540,8540,2
20241122,101200,102606150,8540,8540,8550,8540,6
20241122,101100,102554880,8540,8520,8540,8520,21
20241122,101000,102375760,8510,8510,8510,8510,519
20241122,100900,97959070,8500,8530,8530,8480,291
20241122,100800,95489190,8540,8540,8540,8540,43
20241122,100700,95121970,8540,8540,8540,8540,24
20241122,100600,94917010,8540,8520,8540,8520,2
20241122,100500,94899950,8520,8520,8520,8520,64
20241122,100400,94354670,8500,8540,8540,8500,812
20241122,100300,87446180,8560,8570,8570,8550,404
20241122,100200,83991730,8570,8570,8570,8570,3
20241122,100100,83966020,8560,8560,8560,8560,0
20241122,100000,83966020,8560,8580,8580,8560,90
20241122,095900,83195490,8580,8580,8580,8580,3
20241122,095800,83169750,8580,8580,8580,8580,5
20241122,095700,83126850,8580,8580,8580,8580,2
20241122,095600,83109690,8580,8580,8580,8580,4
20241122,095500,83075370,8580,8580,8580,8580,3
20241122,095400,83049630,8580,8580,8580,8580,1
20241122,095300,83041050,8570,8570,8570,8570,3
20241122,095200,83015340,8560,8560,8560,8560,1
20241122,095100,83006780,8560,8560,8560,8560,2
20241122,095000,82989660,8560,8570,8570,8560,474
20241122,094900,78928210,8570,8580,8580,8570,16
20241122,094800,78791070,8570,8570,8570,8570,0
20241122,094700,78791070,8570,8580,8580,8570,47
20241122,094600,78387970,8590,8590,8590,8590,2
20241122,094500,78370790,8590,8580,8590,8580,29
20241122,094400,78121920,8580,8580,8580,8580,7
20241122,094300,78061860,8580,8580,8580,8580,56
20241122,094200,77581380,8580,8580,8580,8580,5
20241122,094100,77538480,8580,8580,8580,8580,26
20241122,094000,77315400,8580,8580,8580,8580,4
20241122,093900,77281080,8580,8580,8580,8580,4
20241122,093800,77246760,8580,8580,8580,8580,2
20241122,093700,77229600,8570,8570,8570,8570,238
20241122,093600,75189940,8560,8560,8560,8560,0
20241122,093500,75189940,8560,8560,8560,8560,1
20241122,093400,75181380,8570,8570,8570,8570,2
20241122,093300,75164240,8570,8570,8570,8570,5
20241122,093200,75121390,8570,8570,8570,8570,40
20241122,093100,74778590,8570,8580,8580,8570,30
20241122,093000,74521370,8590,8590,8590,8590,2
20241122,092900,74504190,8590,8590,8590,8590,2
20241122,092800,74487010,8590,8590,8590,8590,3
20241122,092700,74461240,8590,8590,8590,8590,23
20241122,092600,74263670,8590,8580,8590,8580,205
20241122,092500,72503220,8580,8580,8590,8580,144
20241122,092400,71266740,8580,8580,8580,8580,52
20241122,092300,70820580,8580,8580,8580,8570,93
20241122,092200,70022690,8570,8580,8580,8570,7
20241122,092100,69962680,8580,8580,8580,8570,10
20241122,092000,69876940,8580,8580,8580,8570,11
20241122,091900,69782650,8580,8580,8580,8580,1
20241122,091800,69774070,8570,8560,8570,8560,39
20241122,091700,69439850,8560,8560,8560,8550,49
20241122,091600,69020420,8560,8570,8580,8560,69
20241122,091500,68429470,8560,8590,8590,8560,88
20241122,091400,67675710,8580,8570,8600,8570,1459
20241122,091300,55142360,8570,8570,8580,8570,14
20241122,091200,55022360,8570,8590,8590,8570,283
20241122,091100,52592460,8590,8580,8590,8580,484
20241122,091000,48435320,8590,8570,8600,8570,402
20241122,090900,44983520,8560,8530,8560,8390,1609
20241122,090800,31354120,8530,8520,8530,8520,52
20241122,090700,30911070,8500,8500,8500,8500,0
20241122,090600,30911070,8500,8480,8500,8480,732
20241122,090500,24691790,8470,8470,8470,8470,74
20241122,090400,24065010,8430,8440,8440,8400,700
20241122,090300,18170630,8500,8500,8500,8500,10
20241122,090200,18085630,8450,8450,8450,8450,0
20241122,090100,18085630,8450,8450,8450,8450,0
20241122,090000,18085630,8450,8400,8580,8400,2153