KissMeData/083450/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195200,5393829230,14780,14780,14780,14780,4028
20241122,195100,5393829230,14780,14780,14780,14780,0
20241122,195000,5393829230,14780,14780,14780,14780,0
20241122,194900,5393829230,14780,14780,14780,14780,0
20241122,194800,5393829230,14780,14780,14780,14780,0
20241122,194700,5393829230,14780,14780,14780,14780,0
20241122,194600,5393829230,14780,14780,14780,14780,0
20241122,194500,5393829230,14780,14780,14780,14780,0
20241122,194400,5393829230,14780,14780,14780,14780,0
20241122,194300,5393829230,14780,14780,14780,14780,0
20241122,194200,5393829230,14780,14780,14780,14780,0
20241122,194100,5393829230,14780,14780,14780,14780,0
20241122,194000,5393829230,14780,14780,14780,14780,0
20241122,193900,5393829230,14780,14780,14780,14780,0
20241122,193800,5393829230,14780,14780,14780,14780,0
20241122,193700,5393829230,14780,14780,14780,14780,0
20241122,193600,5393829230,14780,14780,14780,14780,0
20241122,193500,5393829230,14780,14780,14780,14780,0
20241122,193400,5393829230,14780,14780,14780,14780,0
20241122,193300,5393829230,14780,14780,14780,14780,0
20241122,193200,5393829230,14780,14780,14780,14780,0
20241122,193100,5393829230,14780,14780,14780,14780,0
20241122,193000,5393829230,14780,14780,14780,14780,0
20241122,192900,5393829230,14780,14780,14780,14780,0
20241122,192800,5393829230,14780,14780,14780,14780,0
20241122,192700,5393829230,14780,14780,14780,14780,0
20241122,192600,5393829230,14780,14780,14780,14780,0
20241122,192500,5393829230,14780,14780,14780,14780,0
20241122,192400,5393829230,14780,14780,14780,14780,0
20241122,192300,5393829230,14780,14780,14780,14780,0
20241122,192200,5393829230,14780,14780,14780,14780,4028
20241122,192100,5393829230,14780,14780,14780,14780,0
20241122,192000,5393829230,14780,14780,14780,14780,0
20241122,191900,5393829230,14780,14780,14780,14780,0
20241122,191800,5393829230,14780,14780,14780,14780,0
20241122,191700,5393829230,14780,14780,14780,14780,0
20241122,191600,5393829230,14780,14780,14780,14780,0
20241122,191500,5393829230,14780,14780,14780,14780,0
20241122,191400,5393829230,14780,14780,14780,14780,0
20241122,191300,5393829230,14780,14780,14780,14780,0
20241122,191200,5393829230,14780,14780,14780,14780,0
20241122,191100,5393829230,14780,14780,14780,14780,0
20241122,191000,5393829230,14780,14780,14780,14780,0
20241122,190900,5393829230,14780,14780,14780,14780,0
20241122,190800,5393829230,14780,14780,14780,14780,0
20241122,190700,5393829230,14780,14780,14780,14780,0
20241122,190600,5393829230,14780,14780,14780,14780,0
20241122,190500,5393829230,14780,14780,14780,14780,0
20241122,190400,5393829230,14780,14780,14780,14780,0
20241122,190300,5393829230,14780,14780,14780,14780,0
20241122,190200,5393829230,14780,14780,14780,14780,0
20241122,190100,5393829230,14780,14780,14780,14780,0
20241122,190000,5393829230,14780,14780,14780,14780,0
20241122,185900,5393829230,14780,14780,14780,14780,0
20241122,185800,5393829230,14780,14780,14780,14780,0
20241122,185700,5393829230,14780,14780,14780,14780,0
20241122,185600,5393829230,14780,14780,14780,14780,0
20241122,185500,5393829230,14780,14780,14780,14780,0
20241122,185400,5393829230,14780,14780,14780,14780,0
20241122,185300,5393829230,14780,14780,14780,14780,0
20241122,185200,5393829230,14780,14780,14780,14780,4028
20241122,185100,5393829230,14780,14780,14780,14780,0
20241122,185000,5393829230,14780,14780,14780,14780,0
20241122,184900,5393829230,14780,14780,14780,14780,0
20241122,184800,5393829230,14780,14780,14780,14780,0
20241122,184700,5393829230,14780,14780,14780,14780,0
20241122,184600,5393829230,14780,14780,14780,14780,0
20241122,184500,5393829230,14780,14780,14780,14780,0
20241122,184400,5393829230,14780,14780,14780,14780,0
20241122,184300,5393829230,14780,14780,14780,14780,0
20241122,184200,5393829230,14780,14780,14780,14780,0
20241122,184100,5393829230,14780,14780,14780,14780,0
20241122,184000,5393829230,14780,14780,14780,14780,0
20241122,183900,5393829230,14780,14780,14780,14780,0
20241122,183800,5393829230,14780,14780,14780,14780,0
20241122,183700,5393829230,14780,14780,14780,14780,0
20241122,183600,5393829230,14780,14780,14780,14780,0
20241122,183500,5393829230,14780,14780,14780,14780,0
20241122,183400,5393829230,14780,14780,14780,14780,0
20241122,183300,5393829230,14780,14780,14780,14780,0
20241122,183200,5393829230,14780,14780,14780,14780,0
20241122,183100,5393829230,14780,14780,14780,14780,0
20241122,183000,5393829230,14780,14780,14780,14780,0
20241122,182900,5393829230,14780,14780,14780,14780,0
20241122,182800,5393829230,14780,14780,14780,14780,0
20241122,182700,5393829230,14780,14780,14780,14780,0
20241122,182600,5393829230,14780,14780,14780,14780,0
20241122,182500,5393829230,14780,14780,14780,14780,0
20241122,182400,5393829230,14780,14780,14780,14780,0
20241122,182300,5393829230,14780,14780,14780,14780,0
20241122,182200,5393829230,14780,14780,14780,14780,4028
20241122,182100,5393829230,14780,14780,14780,14780,0
20241122,182000,5393829230,14780,14780,14780,14780,0
20241122,181900,5393829230,14780,14780,14780,14780,0
20241122,181800,5393829230,14780,14780,14780,14780,0
20241122,181700,5393829230,14780,14780,14780,14780,0
20241122,181600,5393829230,14780,14780,14780,14780,0
20241122,181500,5393829230,14780,14780,14780,14780,0
20241122,181400,5393829230,14780,14780,14780,14780,0
20241122,181300,5393829230,14780,14780,14780,14780,0
20241122,181200,5393829230,14780,14780,14780,14780,0
20241122,181100,5393829230,14780,14780,14780,14780,0
20241122,181000,5393829230,14780,14780,14780,14780,0
20241122,180900,5393829230,14780,14780,14780,14780,0
20241122,180800,5393829230,14780,14780,14780,14780,0
20241122,180700,5393829230,14780,14780,14780,14780,0
20241122,180600,5393829230,14780,14780,14780,14780,0
20241122,180500,5393829230,14780,14780,14780,14780,0
20241122,180400,5393829230,14780,14780,14780,14780,0
20241122,180300,5393829230,14780,14780,14780,14780,0
20241122,180200,5393829230,14780,14780,14780,14780,0
20241122,180100,5393829230,14780,14780,14780,14780,0
20241122,180000,5393829230,14780,14780,14780,14780,0
20241122,175900,5393829230,14780,14780,14780,14780,0
20241122,175800,5393829230,14780,14780,14780,14780,0
20241122,175700,5393829230,14780,14780,14780,14780,0
20241122,175600,5393829230,14780,14780,14780,14780,0
20241122,175500,5393829230,14780,14780,14780,14780,0
20241122,175400,5393829230,14780,14780,14780,14780,0
20241122,175300,5393829230,14780,14780,14780,14780,0
20241122,175200,5393829230,14780,14780,14780,14780,4028
20241122,175100,5393829230,14780,14780,14780,14780,0
20241122,175000,5393829230,14780,14780,14780,14780,0
20241122,174900,5393829230,14780,14780,14780,14780,0
20241122,174800,5393829230,14780,14780,14780,14780,0
20241122,174700,5393829230,14780,14780,14780,14780,0
20241122,174600,5393829230,14780,14780,14780,14780,0
20241122,174500,5393829230,14780,14780,14780,14780,0
20241122,174400,5393829230,14780,14780,14780,14780,0
20241122,174300,5393829230,14780,14780,14780,14780,0
20241122,174200,5393829230,14780,14780,14780,14780,0
20241122,174100,5393829230,14780,14780,14780,14780,0
20241122,174000,5393829230,14780,14780,14780,14780,0
20241122,173900,5393829230,14780,14780,14780,14780,0
20241122,173800,5393829230,14780,14780,14780,14780,0
20241122,173700,5393829230,14780,14780,14780,14780,0
20241122,173600,5393829230,14780,14780,14780,14780,0
20241122,173500,5393829230,14780,14780,14780,14780,0
20241122,173400,5393829230,14780,14780,14780,14780,0
20241122,173300,5393829230,14780,14780,14780,14780,0
20241122,173200,5393829230,14780,14780,14780,14780,0
20241122,173100,5393829230,14780,14780,14780,14780,0
20241122,173000,5393829230,14780,14780,14780,14780,0
20241122,172900,5393829230,14780,14780,14780,14780,0
20241122,172800,5393829230,14780,14780,14780,14780,0
20241122,172700,5393829230,14780,14780,14780,14780,0
20241122,172600,5393829230,14780,14780,14780,14780,0
20241122,172500,5393829230,14780,14780,14780,14780,0
20241122,172400,5393829230,14780,14780,14780,14780,0
20241122,172300,5393829230,14780,14780,14780,14780,0
20241122,172200,5393829230,14780,14780,14780,14780,4028
20241122,172100,5393829230,14780,14780,14780,14780,0
20241122,172000,5393829230,14780,14780,14780,14780,0
20241122,171900,5393829230,14780,14780,14780,14780,0
20241122,171800,5393829230,14780,14780,14780,14780,0
20241122,171700,5393829230,14780,14780,14780,14780,0
20241122,171600,5393829230,14780,14780,14780,14780,0
20241122,171500,5393829230,14780,14780,14780,14780,0
20241122,171400,5393829230,14780,14780,14780,14780,0
20241122,171300,5393829230,14780,14780,14780,14780,0
20241122,171200,5393829230,14780,14780,14780,14780,0
20241122,171100,5393829230,14780,14780,14780,14780,0
20241122,171000,5393829230,14780,14780,14780,14780,0
20241122,170900,5393829230,14780,14780,14780,14780,0
20241122,170800,5393829230,14780,14780,14780,14780,0
20241122,170700,5393829230,14780,14780,14780,14780,0
20241122,170600,5393829230,14780,14780,14780,14780,0
20241122,170500,5393829230,14780,14780,14780,14780,0
20241122,170400,5393829230,14780,14780,14780,14780,0
20241122,170300,5393829230,14780,14780,14780,14780,0
20241122,170200,5393829230,14780,14780,14780,14780,0
20241122,170100,5393829230,14780,14780,14780,14780,0
20241122,170000,5393829230,14780,14780,14780,14780,0
20241122,165900,5393829230,14780,14780,14780,14780,0
20241122,165800,5393829230,14780,14780,14780,14780,0
20241122,165700,5393829230,14780,14780,14780,14780,0
20241122,165600,5393829230,14780,14780,14780,14780,0
20241122,165500,5393829230,14780,14780,14780,14780,0
20241122,165400,5393829230,14780,14780,14780,14780,0
20241122,165300,5393829230,14780,14780,14780,14780,0
20241122,165200,5393829230,14780,14780,14780,14780,4028
20241122,165100,5393829230,14780,14780,14780,14780,0
20241122,165000,5393829230,14780,14780,14780,14780,0
20241122,164900,5393829230,14780,14780,14780,14780,0
20241122,164800,5393829230,14780,14780,14780,14780,0
20241122,164700,5393829230,14780,14780,14780,14780,0
20241122,164600,5393829230,14780,14780,14780,14780,0
20241122,164500,5393829230,14780,14780,14780,14780,0
20241122,164400,5393829230,14780,14780,14780,14780,0
20241122,164300,5393829230,14780,14780,14780,14780,0
20241122,164200,5393829230,14780,14780,14780,14780,0
20241122,164100,5393829230,14780,14780,14780,14780,0
20241122,164000,5393829230,14780,14780,14780,14780,0
20241122,163900,5393829230,14780,14780,14780,14780,0
20241122,163800,5393829230,14780,14780,14780,14780,0
20241122,163700,5393829230,14780,14780,14780,14780,0
20241122,163600,5393829230,14780,14780,14780,14780,0
20241122,163500,5393829230,14780,14780,14780,14780,0
20241122,163400,5393829230,14780,14780,14780,14780,0
20241122,163300,5393829230,14780,14780,14780,14780,0
20241122,163200,5393829230,14780,14780,14780,14780,0
20241122,163100,5393829230,14780,14780,14780,14780,0
20241122,163000,5393829230,14780,14780,14780,14780,0
20241122,162900,5393829230,14780,14780,14780,14780,0
20241122,162800,5393829230,14780,14780,14780,14780,0
20241122,162700,5393829230,14780,14780,14780,14780,0
20241122,162600,5393829230,14780,14780,14780,14780,0
20241122,162500,5393829230,14780,14780,14780,14780,0
20241122,162400,5393829230,14780,14780,14780,14780,0
20241122,162300,5393829230,14780,14780,14780,14780,0
20241122,162200,5393829230,14780,14780,14780,14780,4028
20241122,162100,5393829230,14780,14780,14780,14780,0
20241122,162000,5393829230,14780,14780,14780,14780,0
20241122,161900,5393829230,14780,14780,14780,14780,0
20241122,161800,5393829230,14780,14780,14780,14780,0
20241122,161700,5393829230,14780,14780,14780,14780,0
20241122,161600,5393829230,14780,14780,14780,14780,0
20241122,161500,5393829230,14780,14780,14780,14780,0
20241122,161400,5393829230,14780,14780,14780,14780,0
20241122,161300,5393829230,14780,14780,14780,14780,0
20241122,161200,5393829230,14780,14780,14780,14780,0
20241122,161100,5393829230,14780,14780,14780,14780,0
20241122,161000,5393829230,14780,14780,14780,14780,0
20241122,160900,5393829230,14780,14780,14780,14780,0
20241122,160800,5393829230,14780,14780,14780,14780,0
20241122,160700,5393829230,14780,14780,14780,14780,0
20241122,160600,5393829230,14780,14780,14780,14780,0
20241122,160500,5393829230,14780,14780,14780,14780,0
20241122,160400,5393829230,14780,14780,14780,14780,0
20241122,160300,5393829230,14780,14780,14780,14780,0
20241122,160200,5393829230,14780,14780,14780,14780,0
20241122,160100,5393829230,14780,14780,14780,14780,0
20241122,160000,5393829230,14780,14780,14780,14780,0
20241122,155900,5393829230,14780,14780,14780,14780,0
20241122,155800,5393829230,14780,14780,14780,14780,0
20241122,155700,5393829230,14780,14780,14780,14780,0
20241122,155600,5393829230,14780,14780,14780,14780,0
20241122,155500,5393829230,14780,14780,14780,14780,0
20241122,155400,5393829230,14780,14780,14780,14780,0
20241122,155300,5393829230,14780,14780,14780,14780,0
20241122,155200,5393829230,14780,14780,14780,14780,4028
20241122,155100,5393829230,14780,14780,14780,14780,0
20241122,155000,5393829230,14780,14780,14780,14780,0
20241122,154900,5393829230,14780,14780,14780,14780,0
20241122,154800,5393829230,14780,14780,14780,14780,0
20241122,154700,5393829230,14780,14780,14780,14780,0
20241122,154600,5393829230,14780,14780,14780,14780,0
20241122,154500,5393829230,14780,14780,14780,14780,0
20241122,154400,5393829230,14780,14780,14780,14780,0
20241122,154300,5393829230,14780,14780,14780,14780,0
20241122,154200,5393829230,14780,14780,14780,14780,0
20241122,154100,5393829230,14780,14780,14780,14780,0
20241122,154000,5393829230,14780,14780,14780,14780,0
20241122,153900,5393829230,14780,14780,14780,14780,0
20241122,153800,5393829230,14780,14780,14780,14780,0
20241122,153700,5393829230,14780,14780,14780,14780,0
20241122,153600,5393829230,14780,14780,14780,14780,0
20241122,153500,5393829230,14780,14780,14780,14780,0
20241122,153400,5393829230,14780,14780,14780,14780,0
20241122,153300,5393829230,14780,14780,14780,14780,0
20241122,153200,5393829230,14780,14780,14780,14780,0
20241122,153100,5393829230,14780,14780,14780,14780,0
20241122,153000,5393829230,14780,14780,14780,14780,4028
20241122,152900,5334295390,14770,14770,14770,14770,0
20241122,152800,5334295390,14770,14770,14770,14770,0
20241122,152700,5334295390,14770,14770,14770,14770,0
20241122,152600,5334295390,14770,14770,14770,14770,0
20241122,152500,5334295390,14770,14770,14770,14770,0
20241122,152400,5334295390,14770,14770,14770,14770,0
20241122,152300,5334295390,14770,14770,14770,14770,0
20241122,152200,5334295390,14770,14770,14770,14770,0
20241122,152100,5334295390,14770,14770,14770,14770,0
20241122,152000,5334295390,14770,14770,14770,14770,0
20241122,151900,5334295390,14770,14780,14780,14770,368
20241122,151800,5328858090,14780,14770,14780,14770,1844
20241122,151700,5301608210,14770,14770,14780,14770,395
20241122,151600,5295773760,14780,14780,14780,14770,2798
20241122,151500,5254420710,14790,14780,14790,14780,997
20241122,151400,5239684150,14780,14790,14790,14780,1246
20241122,151300,5221255880,14790,14800,14800,14790,14
20241122,151200,5221048800,14790,14790,14800,14790,2495
20241122,151100,5184146750,14800,14800,14810,14800,399
20241122,151000,5178240720,14790,14790,14800,14790,557
20241122,150900,5169997740,14800,14780,14800,14780,1044
20241122,150800,5154555710,14780,14770,14780,14770,647
20241122,150700,5144993100,14770,14780,14780,14770,268
20241122,150600,5141034620,14780,14770,14780,14770,188
20241122,150500,5138256800,14780,14780,14790,14780,1248
20241122,150400,5119811290,14780,14790,14790,14780,31
20241122,150300,5119353100,14790,14780,14790,14780,200
20241122,150200,5116397090,14800,14780,14800,14780,125
20241122,150100,5114549460,14780,14780,14790,14780,282
20241122,150000,5110380090,14780,14780,14790,14780,490
20241122,145900,5103137760,14790,14780,14790,14780,36
20241122,145800,5102605340,14780,14780,14790,14780,124
20241122,145700,5100772560,14780,14790,14790,14780,487
20241122,145600,5093574150,14780,14780,14790,14780,260
20241122,145500,5089729690,14790,14790,14790,14780,74
20241122,145400,5088635270,14780,14800,14800,14770,5562
20241122,145300,5006420630,14800,14800,14810,14800,1220
20241122,145200,4988359790,14800,14820,14820,14800,1927
20241122,145100,4959826110,14810,14830,14830,14810,2336
20241122,145000,4925227260,14820,14830,14830,14820,51
20241122,144900,4924471120,14830,14830,14830,14820,774
20241122,144800,4912992740,14820,14840,14840,14820,569
20241122,144700,4904554440,14830,14840,14850,14830,400
20241122,144600,4898614870,14840,14820,14840,14820,87
20241122,144500,4897324750,14830,14830,14830,14820,52
20241122,144400,4896553850,14820,14830,14830,14820,148
20241122,144300,4894359100,14830,14840,14860,14830,2129
20241122,144200,4862764980,14860,14840,14860,14840,541
20241122,144100,4854734610,14840,14850,14860,14840,159
20241122,144000,4852373400,14860,14850,14860,14850,392
20241122,143900,4846551240,14850,14870,14870,14850,244
20241122,143800,4842925820,14860,14860,14870,14860,43
20241122,143700,4842286800,14860,14860,14870,14860,103
20241122,143600,4840755850,14860,14860,14880,14860,34
20241122,143500,4840250530,14870,14880,14880,14870,239
20241122,143400,4836696540,14870,14870,14880,14870,296
20241122,143300,4832294540,14870,14870,14870,14870,392
20241122,143200,4826465500,14860,14860,14870,14860,54
20241122,143100,4825662660,14860,14860,14870,14860,45
20241122,143000,4824993660,14870,14850,14870,14850,316
20241122,142900,4820298580,14850,14850,14870,14850,28
20241122,142800,4819882600,14850,14860,14860,14850,340
20241122,142700,4814830290,14850,14850,14850,14840,20
20241122,142600,4814533360,14840,14860,14860,14840,156
20241122,142500,4812217330,14860,14860,14860,14850,112
20241122,142400,4810553080,14860,14850,14870,14850,118
20241122,142300,4808798620,14870,14830,14870,14830,754
20241122,142200,4797607340,14830,14840,14840,14830,63
20241122,142100,4796672990,14820,14820,14840,14820,184
20241122,142000,4793944540,14820,14830,14830,14820,71
20241122,141900,4792891760,14830,14810,14830,14810,530
20241122,141800,4785040750,14810,14800,14810,14790,622
20241122,141700,4775834340,14790,14780,14800,14780,381
20241122,141600,4770200430,14780,14800,14800,14780,3128
20241122,141500,4723930510,14810,14810,14820,14800,592
20241122,141400,4715162470,14810,14810,14820,14810,14
20241122,141300,4714955080,14820,14810,14820,14810,124
20241122,141200,4713118540,14820,14800,14820,14800,1268
20241122,141100,4694336820,14800,14790,14810,14790,84
20241122,141000,4693093960,14800,14800,14810,14790,241
20241122,140900,4689527160,14800,14800,14810,14800,782
20241122,140800,4677953450,14800,14800,14810,14790,607
20241122,140700,4668971810,14790,14810,14810,14790,1021
20241122,140600,4653861560,14800,14820,14820,14800,453
20241122,140500,4647154830,14810,14810,14820,14810,247
20241122,140400,4643496630,14810,14820,14820,14810,20
20241122,140300,4643200370,14820,14820,14820,14810,725
20241122,140200,4632463010,14810,14830,14830,14810,1500
20241122,140100,4610232950,14830,14820,14830,14820,49
20241122,140000,4609506590,14820,14830,14830,14820,1184
20241122,135900,4591957540,14830,14830,14850,14820,621
20241122,135800,4582750960,14830,14840,14850,14820,1752
20241122,135700,4556764170,14850,14830,14870,14830,433
20241122,135600,4550337060,14840,14840,14840,14830,142
20241122,135500,4548229980,14830,14840,14840,14830,37
20241122,135400,4547680910,14840,14830,14840,14820,299
20241122,135300,4543246680,14820,14830,14830,14820,97
20241122,135200,4541808300,14820,14830,14830,14820,225
20241122,135100,4538473640,14820,14830,14830,14820,11
20241122,135000,4538310530,14820,14820,14830,14810,249
20241122,134900,4534620390,14800,14800,14810,14800,1057
20241122,134800,4518973740,14810,14810,14810,14800,603
20241122,134700,4510043400,14800,14810,14810,14800,267
20241122,134600,4506089360,14810,14820,14820,14800,1199
20241122,134500,4488327830,14830,14830,14840,14820,89
20241122,134400,4487007900,14820,14840,14850,14820,694
20241122,134300,4476718620,14840,14860,14860,14840,1237
20241122,134200,4458343680,14870,14860,14870,14860,19
20241122,134100,4458061210,14870,14880,14880,14860,758
20241122,134000,4446791550,14910,14870,14910,14870,210
20241122,133900,4443666390,14860,14880,14880,14860,265
20241122,133800,4439725740,14870,14880,14880,14870,330
20241122,133700,4434818440,14880,14890,14890,14880,68
20241122,133600,4433806520,14890,14890,14890,14860,1415
20241122,133500,4412752330,14870,14860,14880,14850,524
20241122,133400,4404965380,14850,14840,14850,14840,2
20241122,133300,4404935690,14840,14840,14850,14840,18
20241122,133200,4404668460,14840,14830,14850,14830,113
20241122,133100,4402992270,14830,14820,14830,14820,21
20241122,133000,4402680890,14830,14820,14830,14820,151
20241122,132900,4400442630,14820,14830,14830,14820,27
20241122,132800,4400042350,14840,14840,14840,14820,1355
20241122,132700,4379947020,14840,14830,14850,14830,108
20241122,132600,4378344340,14850,14850,14850,14840,1323
20241122,132500,4358704680,14850,14850,14850,14830,43
20241122,132400,4358066450,14850,14840,14850,14840,20
20241122,132300,4357769480,14830,14820,14840,14800,1073
20241122,132200,4341871390,14820,14820,14820,14800,631
20241122,132100,4332528980,14800,14790,14830,14790,258
20241122,132000,4328709260,14800,14810,14810,14790,781
20241122,131900,4317143150,14810,14840,14840,14790,7385
20241122,131800,4207815710,14840,14810,14840,14810,509
20241122,131700,4200271270,14810,14820,14840,14810,182
20241122,131600,4197575100,14820,14820,14820,14800,1198
20241122,131500,4179833200,14820,14850,14850,14810,4077
20241122,131400,4119357400,14850,14860,14860,14850,30
20241122,131300,4118911690,14860,14860,14860,14860,10
20241122,131200,4118763090,14860,14850,14860,14850,581
20241122,131100,4110130190,14850,14860,14860,14850,76
20241122,131000,4109000920,14860,14860,14860,14850,13
20241122,130900,4108807800,14860,14840,14860,14840,124
20241122,130800,4106965440,14840,14850,14860,14840,922
20241122,130700,4093274920,14840,14860,14860,14840,195
20241122,130600,4090380060,14850,14840,14850,14840,88
20241122,130500,4089073340,14860,14860,14860,14850,718
20241122,130400,4078408900,14880,14860,14880,14860,217
20241122,130300,4075184080,14860,14870,14880,14860,935
20241122,130200,4061289850,14870,14880,14880,14870,1332
20241122,130100,4041479220,14880,14920,14920,14880,950
20241122,130000,4027332630,14920,14920,14920,14920,200
20241122,125900,4024348630,14920,14920,14920,14910,410
20241122,125800,4018231510,14920,14920,14920,14920,163
20241122,125700,4015799550,14920,14900,14920,14900,127
20241122,125600,4013905750,14900,14900,14900,14900,562
20241122,125500,4005531950,14880,14890,14890,14880,148
20241122,125400,4003328380,14880,14880,14880,14880,105
20241122,125300,4001765980,14870,14880,14880,14870,446
20241122,125200,3995133510,14880,14880,14880,14870,714
20241122,125100,3984509270,14880,14880,14900,14870,237
20241122,125000,3980982700,14880,14880,14880,14880,257
20241122,124900,3977158540,14880,14900,14900,14880,986
20241122,124800,3962485170,14900,14900,14900,14890,58
20241122,124700,3961621300,14900,14900,14900,14900,33
20241122,124600,3961129600,14890,14890,14890,14870,60
20241122,124500,3960236340,14870,14890,14890,14870,57
20241122,124400,3959388610,14880,14860,14880,14860,66
20241122,124300,3958407770,14860,14850,14860,14840,690
20241122,124200,3948164040,14850,14860,14860,14850,673
20241122,124100,3938169640,14860,14870,14870,14850,1019
20241122,124000,3923031690,14870,14900,14900,14850,2701
20241122,123900,3882867130,14910,14900,14910,14890,96
20241122,123800,3881437290,14930,14900,14930,14900,81
20241122,123700,3880229570,14890,14900,14900,14890,33
20241122,123600,3879737950,14890,14890,14890,14880,200
20241122,123500,3876761890,14880,14900,14900,14880,3285
20241122,123400,3827865900,14900,14950,14950,14900,2620
20241122,123300,3788792380,14950,14970,14980,14950,309
20241122,123200,3784170200,14970,14960,14970,14960,64
20241122,123100,3783212510,14950,14950,14960,14950,210
20241122,123000,3780073000,14950,14970,14980,14940,1188
20241122,122900,3762310730,14950,14950,14970,14950,209
20241122,122800,3759186140,14950,14950,14950,14950,22
20241122,122700,3758857240,14940,14950,14950,14940,179
20241122,122600,3756182150,14950,14950,14950,14950,520
20241122,122500,3748408150,14950,14940,14950,14940,212
20241122,122400,3745239810,14950,14950,14950,14950,0
20241122,122300,3745239810,14950,14950,14950,14950,395
20241122,122200,3739334560,14940,14950,14960,14940,139
20241122,122100,3737257070,14940,14940,14950,14940,120
20241122,122000,3735463610,14940,14940,14940,14940,56
20241122,121900,3734626970,14940,14940,14950,14940,160
20241122,121800,3732235640,14940,14940,14940,14940,74
20241122,121700,3731130080,14940,14950,14950,14940,241
20241122,121600,3727529310,14940,14940,14940,14940,222
20241122,121500,3724212630,14950,14970,14970,14950,471
20241122,121400,3717167620,14970,14950,14970,14950,267
20241122,121300,3713173100,14940,14960,14990,14940,453
20241122,121200,3706388810,14960,14950,14960,14950,322
20241122,121100,3701572700,14930,14940,14950,14930,193
20241122,121000,3698690170,14930,14940,14940,14930,61
20241122,120900,3697779110,14940,14940,14940,14920,68
20241122,120800,3696764310,14930,14940,14940,14930,41
20241122,120700,3696151920,14920,14940,14950,14920,148
20241122,120600,3693940690,14940,14940,14940,14940,1
20241122,120500,3693925750,14930,14930,14930,14930,56
20241122,120400,3693089670,14930,14930,14930,14930,190
20241122,120300,3690252970,14930,14930,14950,14930,93
20241122,120200,3688864080,14930,14930,14940,14930,613
20241122,120100,3679711980,14940,14950,14950,14940,95
20241122,120000,3678292480,14940,14940,14940,14940,146
20241122,115900,3676111240,14950,14940,14950,14930,207
20241122,115800,3673019620,14930,14940,14940,14930,418
20241122,115700,3666778780,14930,14930,14930,14930,130
20241122,115600,3664837880,14940,14940,14940,14930,279
20241122,115500,3660671790,14940,14960,14960,14940,255
20241122,115400,3656861990,14940,14940,14950,14930,224
20241122,115300,3653515790,14940,14930,14940,14930,35
20241122,115200,3652992990,14940,14940,14940,14930,83
20241122,115100,3651753300,14940,14940,14940,14940,6
20241122,115000,3651663660,14960,14950,14960,14950,562
20241122,114900,3643261540,14970,14970,14970,14960,172
20241122,114800,3640687260,14960,14960,14970,14950,51
20241122,114700,3639924300,14970,14970,14970,14960,517
20241122,114600,3632188080,14970,14970,14970,14970,20
20241122,114500,3631888680,14960,14960,14960,14950,113
20241122,114400,3630198760,14960,14950,14960,14950,10
20241122,114300,3630049240,14960,14950,14960,14950,24
20241122,114200,3629690230,14940,14960,14960,14940,185
20241122,114100,3626923310,14970,14960,14970,14960,222
20241122,114000,3623601950,14960,14960,14960,14960,60
20241122,113900,3622704350,14960,14960,14970,14960,505
20241122,113800,3615144550,14960,14930,14960,14930,175
20241122,113700,3612530090,14930,14920,14930,14920,131
20241122,113600,3610574360,14930,14920,14930,14920,376
20241122,113500,3604964190,14920,14940,14940,14920,1007
20241122,113400,3589923980,14950,14950,14950,14950,33
20241122,113300,3589430630,14950,14950,14950,14950,100
20241122,113200,3587935630,14940,14950,14960,14940,236
20241122,113100,3584408730,14950,14950,14950,14950,57
20241122,113000,3583556580,14960,14940,14960,14940,578
20241122,112900,3574915620,14940,14930,14940,14920,920
20241122,112800,3561177520,14930,14940,14940,14930,356
20241122,112700,3555861800,14940,14950,14950,14940,1008
20241122,112600,3540792800,14950,14930,14960,14930,1178
20241122,112500,3523181780,14940,14940,14940,14920,936
20241122,112400,3509206460,14940,14950,14950,14940,295
20241122,112300,3504798490,14950,14960,14960,14950,417
20241122,112200,3498564100,14950,15020,15020,14950,7770
20241122,112100,3382183510,15020,15040,15040,15020,423
20241122,112000,3375829640,15020,15060,15060,15020,1664
20241122,111900,3350807940,15070,15080,15080,15070,275
20241122,111800,3346660950,15080,15090,15100,15060,3049
20241122,111700,3300727240,15090,15070,15090,15040,235
20241122,111600,3297184900,15040,15050,15080,15040,925
20241122,111500,3283269300,15040,15030,15100,15030,680
20241122,111400,3273033340,15040,15000,15040,15000,1517
20241122,111300,3250254660,15000,15020,15020,14990,5990
20241122,111200,3160367620,15020,15030,15030,15020,807
20241122,111100,3148242740,15030,15030,15040,15030,777
20241122,111000,3136564420,15040,15050,15050,15040,305
20241122,110900,3131976720,15050,15050,15060,15040,1530
20241122,110800,3108960320,15060,15050,15060,15050,647
20241122,110700,3099221670,15060,15080,15080,15060,248
20241122,110600,3095484940,15070,15080,15080,15070,753
20241122,110500,3084136700,15080,15080,15080,15070,231
20241122,110400,3080654020,15090,15100,15110,15090,649
20241122,110300,3070855230,15100,15090,15100,15090,68
20241122,110200,3069828970,15090,15090,15100,15090,407
20241122,110100,3063683590,15100,15120,15120,15090,1047
20241122,110000,3047862910,15130,15140,15140,15130,29
20241122,105900,3047424130,15120,15130,15130,15120,469
20241122,105800,3040331230,15130,15140,15140,15120,756
20241122,105700,3028897890,15130,15150,15150,15130,14
20241122,105600,3028686050,15130,15120,15160,15120,4182
20241122,105500,2965452510,15120,15140,15150,15120,1318
20241122,105400,2945524200,15130,15130,15150,15110,3977
20241122,105300,2885384930,15120,15120,15130,15120,701
20241122,105200,2874782740,15120,15100,15120,15100,502
20241122,105100,2867201400,15100,15090,15100,15090,194
20241122,105000,2864272740,15090,15090,15090,15090,357
20241122,104900,2858885610,15090,15100,15100,15090,134
20241122,104800,2856862850,15090,15090,15090,15090,8
20241122,104700,2856742130,15100,15100,15110,15100,419
20241122,104600,2850415030,15090,15090,15090,15090,0
20241122,104500,2850415030,15090,15120,15120,15090,337
20241122,104400,2845327100,15120,15130,15140,15110,6740
20241122,104300,2743346960,15120,15080,15120,15080,1003
20241122,104200,2728195280,15080,15060,15080,15060,88
20241122,104100,2726869960,15060,15090,15090,15060,2031
20241122,104000,2696282050,15070,15070,15080,15070,90
20241122,103900,2694925550,15070,15100,15100,15060,983
20241122,103800,2680114490,15090,15100,15110,15090,219
20241122,103700,2676808610,15100,15090,15100,15090,53
20241122,103600,2676008810,15110,15090,15110,15080,437
20241122,103500,2669411440,15080,15090,15090,15080,22
20241122,103400,2669079660,15080,15070,15080,15070,56
20241122,103300,2668235730,15090,15070,15090,15070,30
20241122,103200,2667783190,15070,15070,15080,15070,566
20241122,103100,2659252560,15060,15060,15060,15060,68
20241122,103000,2658228480,15060,15050,15060,15040,462
20241122,102900,2651273500,15050,15070,15070,15050,360
20241122,102800,2645855100,15050,15100,15100,15050,4184
20241122,102700,2582816300,15100,15110,15110,15100,28
20241122,102600,2582393300,15110,15110,15110,15110,74
20241122,102500,2581275160,15100,15100,15100,15090,66
20241122,102400,2580278660,15100,15080,15100,15080,633
20241122,102300,2570722600,15080,15080,15080,15080,48
20241122,102200,2569998760,15080,15070,15080,15070,27
20241122,102100,2569591610,15070,15070,15080,15070,223
20241122,102000,2566230990,15070,15080,15080,15070,249
20241122,101900,2562478360,15080,15070,15080,15070,685
20241122,101800,2552148640,15080,15080,15080,15060,1465
20241122,101700,2530063160,15080,15080,15100,15080,79
20241122,101600,2528870640,15090,15110,15110,15090,313
20241122,101500,2524143580,15100,15080,15100,15080,348
20241122,101400,2518889940,15080,15080,15080,15080,215
20241122,101300,2515647740,15080,15090,15090,15060,4245
20241122,101200,2451673060,15090,15110,15110,15090,28
20241122,101100,2451250240,15100,15120,15120,15100,702
20241122,101000,2440645090,15100,15100,15100,15100,0
20241122,100900,2440645090,15100,15100,15120,15100,95
20241122,100800,2439209930,15090,15100,15110,15090,1140
20241122,100700,2422006380,15120,15110,15120,15100,732
20241122,100600,2410950950,15110,15130,15130,15110,774
20241122,100500,2399249590,15130,15120,15130,15110,174
20241122,100400,2396619030,15120,15110,15120,15110,107
20241122,100300,2395001200,15100,15110,15120,15100,416
20241122,100200,2388719410,15110,15100,15110,15100,120
20241122,100100,2386906540,15110,15110,15110,15110,0
20241122,100000,2386906540,15110,15100,15110,15080,1488
20241122,095900,2364439140,15100,15110,15110,15090,1289
20241122,095800,2344978140,15110,15120,15120,15110,80
20241122,095700,2343769010,15130,15130,15130,15130,21
20241122,095600,2343451280,15130,15140,15140,15130,23
20241122,095500,2343103260,15130,15150,15150,15130,373
20241122,095400,2337459590,15150,15120,15150,15120,959
20241122,095300,2322948190,15100,15120,15130,15100,533
20241122,095200,2314895640,15110,15090,15120,15080,1302
20241122,095100,2295232040,15110,15140,15140,15100,3882
20241122,095000,2236551900,15140,15160,15160,15140,171
20241122,094900,2233960790,15150,15220,15220,15150,4408
20241122,094800,2167087460,15220,15210,15220,15210,101
20241122,094700,2165550940,15200,15190,15200,15190,162
20241122,094600,2163089960,15180,15170,15180,15170,767
20241122,094500,2151447000,15170,15170,15180,15160,442
20241122,094400,2144741600,15170,15180,15180,15170,217
20241122,094300,2141448960,15180,15200,15220,15180,931
20241122,094200,2127302420,15220,15220,15220,15200,863
20241122,094100,2114180480,15220,15240,15240,15210,1964
20241122,094000,2084283110,15260,15260,15270,15240,6410
20241122,093900,1986427200,15270,15270,15270,15250,521
20241122,093800,1978475790,15260,15280,15280,15250,2584
20241122,093700,1939034550,15280,15250,15280,15250,4050
20241122,093600,1877234660,15250,15200,15250,15200,2848
20241122,093500,1833869760,15200,15150,15200,15150,1580
20241122,093400,1809902540,15150,15130,15150,15130,747
20241122,093300,1798596710,15120,15150,15150,15120,2815
20241122,093200,1755969020,15150,15160,15180,15150,931
20241122,093100,1741852810,15180,15150,15180,15150,7
20241122,093000,1741746700,15180,15130,15180,15120,3577
20241122,092900,1687575380,15130,15130,15130,15130,302
20241122,092800,1683006120,15130,15130,15140,15120,548
20241122,092700,1674716840,15130,15130,15130,15120,3469
20241122,092600,1622242280,15140,15150,15150,15140,642
20241122,092500,1612520470,15150,15210,15210,15130,4730
20241122,092400,1540839960,15180,15210,15210,15180,1337
20241122,092300,1520532440,15210,15210,15210,15200,202
20241122,092200,1517461400,15210,15210,15210,15200,495
20241122,092100,1509932550,15210,15200,15220,15200,581
20241122,092000,1501097820,15200,15280,15280,15200,3992
20241122,091900,1440269030,15270,15270,15300,15270,3809
20241122,091800,1382073480,15280,15250,15300,15240,8236
20241122,091700,1256300310,15250,15250,15270,15230,3321
20241122,091600,1205695320,15240,15280,15300,15240,3947
20241122,091500,1145426300,15280,15270,15280,15240,3679
20241122,091400,1089299940,15280,15280,15290,15270,2453
20241122,091300,1051825700,15280,15230,15290,15230,6521
20241122,091200,952285400,15250,15280,15290,15210,3406
20241122,091100,900298930,15280,15240,15300,15220,6622
20241122,091000,799196710,15240,15220,15330,15220,3423
20241122,090900,746826510,15300,15190,15310,15180,12566
20241122,090800,555385690,15180,15030,15200,15030,8678
20241122,090700,424150350,15050,15050,15060,15020,3441
20241122,090600,372424550,15070,14950,15080,14930,9690
20241122,090500,226914270,14950,14950,14950,14910,2495
20241122,090400,189630320,14940,14880,14940,14880,1037
20241122,090300,174165610,14870,14880,14900,14860,2263
20241122,090200,140513700,14880,14950,14950,14880,2717
20241122,090100,100001940,14900,14860,14950,14850,3045
20241122,090000,54591120,14920,14850,14970,14850,3658