KissMeData/396270/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212300,4636338970,12800,12800,12800,12800,10959
20241122,212200,4636338970,12800,12800,12800,12800,0
20241122,212100,4636338970,12800,12800,12800,12800,0
20241122,212000,4636338970,12800,12800,12800,12800,0
20241122,211900,4636338970,12800,12800,12800,12800,0
20241122,211800,4636338970,12800,12800,12800,12800,0
20241122,211700,4636338970,12800,12800,12800,12800,0
20241122,211600,4636338970,12800,12800,12800,12800,0
20241122,211500,4636338970,12800,12800,12800,12800,0
20241122,211400,4636338970,12800,12800,12800,12800,0
20241122,211300,4636338970,12800,12800,12800,12800,0
20241122,211200,4636338970,12800,12800,12800,12800,0
20241122,211100,4636338970,12800,12800,12800,12800,0
20241122,211000,4636338970,12800,12800,12800,12800,0
20241122,210900,4636338970,12800,12800,12800,12800,0
20241122,210800,4636338970,12800,12800,12800,12800,0
20241122,210700,4636338970,12800,12800,12800,12800,0
20241122,210600,4636338970,12800,12800,12800,12800,0
20241122,210500,4636338970,12800,12800,12800,12800,0
20241122,210400,4636338970,12800,12800,12800,12800,0
20241122,210300,4636338970,12800,12800,12800,12800,0
20241122,210200,4636338970,12800,12800,12800,12800,0
20241122,210100,4636338970,12800,12800,12800,12800,0
20241122,210000,4636338970,12800,12800,12800,12800,0
20241122,205900,4636338970,12800,12800,12800,12800,0
20241122,205800,4636338970,12800,12800,12800,12800,0
20241122,205700,4636338970,12800,12800,12800,12800,0
20241122,205600,4636338970,12800,12800,12800,12800,0
20241122,205500,4636338970,12800,12800,12800,12800,0
20241122,205400,4636338970,12800,12800,12800,12800,0
20241122,205300,4636338970,12800,12800,12800,12800,10959
20241122,205200,4636338970,12800,12800,12800,12800,0
20241122,205100,4636338970,12800,12800,12800,12800,0
20241122,205000,4636338970,12800,12800,12800,12800,0
20241122,204900,4636338970,12800,12800,12800,12800,0
20241122,204800,4636338970,12800,12800,12800,12800,0
20241122,204700,4636338970,12800,12800,12800,12800,0
20241122,204600,4636338970,12800,12800,12800,12800,0
20241122,204500,4636338970,12800,12800,12800,12800,0
20241122,204400,4636338970,12800,12800,12800,12800,0
20241122,204300,4636338970,12800,12800,12800,12800,0
20241122,204200,4636338970,12800,12800,12800,12800,0
20241122,204100,4636338970,12800,12800,12800,12800,0
20241122,204000,4636338970,12800,12800,12800,12800,0
20241122,203900,4636338970,12800,12800,12800,12800,0
20241122,203800,4636338970,12800,12800,12800,12800,0
20241122,203700,4636338970,12800,12800,12800,12800,0
20241122,203600,4636338970,12800,12800,12800,12800,0
20241122,203500,4636338970,12800,12800,12800,12800,0
20241122,203400,4636338970,12800,12800,12800,12800,0
20241122,203300,4636338970,12800,12800,12800,12800,0
20241122,203200,4636338970,12800,12800,12800,12800,0
20241122,203100,4636338970,12800,12800,12800,12800,0
20241122,203000,4636338970,12800,12800,12800,12800,0
20241122,202900,4636338970,12800,12800,12800,12800,0
20241122,202800,4636338970,12800,12800,12800,12800,0
20241122,202700,4636338970,12800,12800,12800,12800,0
20241122,202600,4636338970,12800,12800,12800,12800,0
20241122,202500,4636338970,12800,12800,12800,12800,0
20241122,202400,4636338970,12800,12800,12800,12800,0
20241122,202300,4636338970,12800,12800,12800,12800,10959
20241122,202200,4636338970,12800,12800,12800,12800,0
20241122,202100,4636338970,12800,12800,12800,12800,0
20241122,202000,4636338970,12800,12800,12800,12800,0
20241122,201900,4636338970,12800,12800,12800,12800,0
20241122,201800,4636338970,12800,12800,12800,12800,0
20241122,201700,4636338970,12800,12800,12800,12800,0
20241122,201600,4636338970,12800,12800,12800,12800,0
20241122,201500,4636338970,12800,12800,12800,12800,0
20241122,201400,4636338970,12800,12800,12800,12800,0
20241122,201300,4636338970,12800,12800,12800,12800,0
20241122,201200,4636338970,12800,12800,12800,12800,0
20241122,201100,4636338970,12800,12800,12800,12800,0
20241122,201000,4636338970,12800,12800,12800,12800,0
20241122,200900,4636338970,12800,12800,12800,12800,0
20241122,200800,4636338970,12800,12800,12800,12800,0
20241122,200700,4636338970,12800,12800,12800,12800,0
20241122,200600,4636338970,12800,12800,12800,12800,0
20241122,200500,4636338970,12800,12800,12800,12800,0
20241122,200400,4636338970,12800,12800,12800,12800,0
20241122,200300,4636338970,12800,12800,12800,12800,0
20241122,200200,4636338970,12800,12800,12800,12800,0
20241122,200100,4636338970,12800,12800,12800,12800,0
20241122,200000,4636338970,12800,12800,12800,12800,0
20241122,195900,4636338970,12800,12800,12800,12800,0
20241122,195800,4636338970,12800,12800,12800,12800,0
20241122,195700,4636338970,12800,12800,12800,12800,0
20241122,195600,4636338970,12800,12800,12800,12800,0
20241122,195500,4636338970,12800,12800,12800,12800,0
20241122,195400,4636338970,12800,12800,12800,12800,0
20241122,195300,4636338970,12800,12800,12800,12800,10959
20241122,195200,4636338970,12800,12800,12800,12800,0
20241122,195100,4636338970,12800,12800,12800,12800,0
20241122,195000,4636338970,12800,12800,12800,12800,0
20241122,194900,4636338970,12800,12800,12800,12800,0
20241122,194800,4636338970,12800,12800,12800,12800,0
20241122,194700,4636338970,12800,12800,12800,12800,0
20241122,194600,4636338970,12800,12800,12800,12800,0
20241122,194500,4636338970,12800,12800,12800,12800,0
20241122,194400,4636338970,12800,12800,12800,12800,0
20241122,194300,4636338970,12800,12800,12800,12800,0
20241122,194200,4636338970,12800,12800,12800,12800,0
20241122,194100,4636338970,12800,12800,12800,12800,0
20241122,194000,4636338970,12800,12800,12800,12800,0
20241122,193900,4636338970,12800,12800,12800,12800,0
20241122,193800,4636338970,12800,12800,12800,12800,0
20241122,193700,4636338970,12800,12800,12800,12800,0
20241122,193600,4636338970,12800,12800,12800,12800,0
20241122,193500,4636338970,12800,12800,12800,12800,0
20241122,193400,4636338970,12800,12800,12800,12800,0
20241122,193300,4636338970,12800,12800,12800,12800,0
20241122,193200,4636338970,12800,12800,12800,12800,0
20241122,193100,4636338970,12800,12800,12800,12800,0
20241122,193000,4636338970,12800,12800,12800,12800,0
20241122,192900,4636338970,12800,12800,12800,12800,0
20241122,192800,4636338970,12800,12800,12800,12800,0
20241122,192700,4636338970,12800,12800,12800,12800,0
20241122,192600,4636338970,12800,12800,12800,12800,0
20241122,192500,4636338970,12800,12800,12800,12800,0
20241122,192400,4636338970,12800,12800,12800,12800,0
20241122,192300,4636338970,12800,12800,12800,12800,10959
20241122,192200,4636338970,12800,12800,12800,12800,0
20241122,192100,4636338970,12800,12800,12800,12800,0
20241122,192000,4636338970,12800,12800,12800,12800,0
20241122,191900,4636338970,12800,12800,12800,12800,0
20241122,191800,4636338970,12800,12800,12800,12800,0
20241122,191700,4636338970,12800,12800,12800,12800,0
20241122,191600,4636338970,12800,12800,12800,12800,0
20241122,191500,4636338970,12800,12800,12800,12800,0
20241122,191400,4636338970,12800,12800,12800,12800,0
20241122,191300,4636338970,12800,12800,12800,12800,0
20241122,191200,4636338970,12800,12800,12800,12800,0
20241122,191100,4636338970,12800,12800,12800,12800,0
20241122,191000,4636338970,12800,12800,12800,12800,0
20241122,190900,4636338970,12800,12800,12800,12800,0
20241122,190800,4636338970,12800,12800,12800,12800,0
20241122,190700,4636338970,12800,12800,12800,12800,0
20241122,190600,4636338970,12800,12800,12800,12800,0
20241122,190500,4636338970,12800,12800,12800,12800,0
20241122,190400,4636338970,12800,12800,12800,12800,0
20241122,190300,4636338970,12800,12800,12800,12800,0
20241122,190200,4636338970,12800,12800,12800,12800,0
20241122,190100,4636338970,12800,12800,12800,12800,0
20241122,190000,4636338970,12800,12800,12800,12800,0
20241122,185900,4636338970,12800,12800,12800,12800,0
20241122,185800,4636338970,12800,12800,12800,12800,0
20241122,185700,4636338970,12800,12800,12800,12800,0
20241122,185600,4636338970,12800,12800,12800,12800,0
20241122,185500,4636338970,12800,12800,12800,12800,0
20241122,185400,4636338970,12800,12800,12800,12800,0
20241122,185300,4636338970,12800,12800,12800,12800,10959
20241122,185200,4636338970,12800,12800,12800,12800,0
20241122,185100,4636338970,12800,12800,12800,12800,0
20241122,185000,4636338970,12800,12800,12800,12800,0
20241122,184900,4636338970,12800,12800,12800,12800,0
20241122,184800,4636338970,12800,12800,12800,12800,0
20241122,184700,4636338970,12800,12800,12800,12800,0
20241122,184600,4636338970,12800,12800,12800,12800,0
20241122,184500,4636338970,12800,12800,12800,12800,0
20241122,184400,4636338970,12800,12800,12800,12800,0
20241122,184300,4636338970,12800,12800,12800,12800,0
20241122,184200,4636338970,12800,12800,12800,12800,0
20241122,184100,4636338970,12800,12800,12800,12800,0
20241122,184000,4636338970,12800,12800,12800,12800,0
20241122,183900,4636338970,12800,12800,12800,12800,0
20241122,183800,4636338970,12800,12800,12800,12800,0
20241122,183700,4636338970,12800,12800,12800,12800,0
20241122,183600,4636338970,12800,12800,12800,12800,0
20241122,183500,4636338970,12800,12800,12800,12800,0
20241122,183400,4636338970,12800,12800,12800,12800,0
20241122,183300,4636338970,12800,12800,12800,12800,0
20241122,183200,4636338970,12800,12800,12800,12800,0
20241122,183100,4636338970,12800,12800,12800,12800,0
20241122,183000,4636338970,12800,12800,12800,12800,0
20241122,182900,4636338970,12800,12800,12800,12800,0
20241122,182800,4636338970,12800,12800,12800,12800,0
20241122,182700,4636338970,12800,12800,12800,12800,0
20241122,182600,4636338970,12800,12800,12800,12800,0
20241122,182500,4636338970,12800,12800,12800,12800,0
20241122,182400,4636338970,12800,12800,12800,12800,0
20241122,182300,4636338970,12800,12800,12800,12800,10959
20241122,182200,4636338970,12800,12800,12800,12800,0
20241122,182100,4636338970,12800,12800,12800,12800,0
20241122,182000,4636338970,12800,12800,12800,12800,0
20241122,181900,4636338970,12800,12800,12800,12800,0
20241122,181800,4636338970,12800,12800,12800,12800,0
20241122,181700,4636338970,12800,12800,12800,12800,0
20241122,181600,4636338970,12800,12800,12800,12800,0
20241122,181500,4636338970,12800,12800,12800,12800,0
20241122,181400,4636338970,12800,12800,12800,12800,0
20241122,181300,4636338970,12800,12800,12800,12800,0
20241122,181200,4636338970,12800,12800,12800,12800,0
20241122,181100,4636338970,12800,12800,12800,12800,0
20241122,181000,4636338970,12800,12800,12800,12800,0
20241122,180900,4636338970,12800,12800,12800,12800,0
20241122,180800,4636338970,12800,12800,12800,12800,0
20241122,180700,4636338970,12800,12800,12800,12800,0
20241122,180600,4636338970,12800,12800,12800,12800,0
20241122,180500,4636338970,12800,12800,12800,12800,0
20241122,180400,4636338970,12800,12800,12800,12800,0
20241122,180300,4636338970,12800,12800,12800,12800,0
20241122,180200,4636338970,12800,12800,12800,12800,0
20241122,180100,4636338970,12800,12800,12800,12800,0
20241122,180000,4636338970,12800,12800,12800,12800,0
20241122,175900,4636338970,12800,12800,12800,12800,0
20241122,175800,4636338970,12800,12800,12800,12800,0
20241122,175700,4636338970,12800,12800,12800,12800,0
20241122,175600,4636338970,12800,12800,12800,12800,0
20241122,175500,4636338970,12800,12800,12800,12800,0
20241122,175400,4636338970,12800,12800,12800,12800,0
20241122,175300,4636338970,12800,12800,12800,12800,10959
20241122,175200,4636338970,12800,12800,12800,12800,0
20241122,175100,4636338970,12800,12800,12800,12800,0
20241122,175000,4636338970,12800,12800,12800,12800,0
20241122,174900,4636338970,12800,12800,12800,12800,0
20241122,174800,4636338970,12800,12800,12800,12800,0
20241122,174700,4636338970,12800,12800,12800,12800,0
20241122,174600,4636338970,12800,12800,12800,12800,0
20241122,174500,4636338970,12800,12800,12800,12800,0
20241122,174400,4636338970,12800,12800,12800,12800,0
20241122,174300,4636338970,12800,12800,12800,12800,0
20241122,174200,4636338970,12800,12800,12800,12800,0
20241122,174100,4636338970,12800,12800,12800,12800,0
20241122,174000,4636338970,12800,12800,12800,12800,0
20241122,173900,4636338970,12800,12800,12800,12800,0
20241122,173800,4636338970,12800,12800,12800,12800,0
20241122,173700,4636338970,12800,12800,12800,12800,0
20241122,173600,4636338970,12800,12800,12800,12800,0
20241122,173500,4636338970,12800,12800,12800,12800,0
20241122,173400,4636338970,12800,12800,12800,12800,0
20241122,173300,4636338970,12800,12800,12800,12800,0
20241122,173200,4636338970,12800,12800,12800,12800,0
20241122,173100,4636338970,12800,12800,12800,12800,0
20241122,173000,4636338970,12800,12800,12800,12800,0
20241122,172900,4636338970,12800,12800,12800,12800,0
20241122,172800,4636338970,12800,12800,12800,12800,0
20241122,172700,4636338970,12800,12800,12800,12800,0
20241122,172600,4636338970,12800,12800,12800,12800,0
20241122,172500,4636338970,12800,12800,12800,12800,0
20241122,172400,4636338970,12800,12800,12800,12800,0
20241122,172300,4636338970,12800,12800,12800,12800,10959
20241122,172200,4636338970,12800,12800,12800,12800,0
20241122,172100,4636338970,12800,12800,12800,12800,0
20241122,172000,4636338970,12800,12800,12800,12800,0
20241122,171900,4636338970,12800,12800,12800,12800,0
20241122,171800,4636338970,12800,12800,12800,12800,0
20241122,171700,4636338970,12800,12800,12800,12800,0
20241122,171600,4636338970,12800,12800,12800,12800,0
20241122,171500,4636338970,12800,12800,12800,12800,0
20241122,171400,4636338970,12800,12800,12800,12800,0
20241122,171300,4636338970,12800,12800,12800,12800,0
20241122,171200,4636338970,12800,12800,12800,12800,0
20241122,171100,4636338970,12800,12800,12800,12800,0
20241122,171000,4636338970,12800,12800,12800,12800,0
20241122,170900,4636338970,12800,12800,12800,12800,0
20241122,170800,4636338970,12800,12800,12800,12800,0
20241122,170700,4636338970,12800,12800,12800,12800,0
20241122,170600,4636338970,12800,12800,12800,12800,0
20241122,170500,4636338970,12800,12800,12800,12800,0
20241122,170400,4636338970,12800,12800,12800,12800,0
20241122,170300,4636338970,12800,12800,12800,12800,0
20241122,170200,4636338970,12800,12800,12800,12800,0
20241122,170100,4636338970,12800,12800,12800,12800,0
20241122,170000,4636338970,12800,12800,12800,12800,0
20241122,165900,4636338970,12800,12800,12800,12800,0
20241122,165800,4636338970,12800,12800,12800,12800,0
20241122,165700,4636338970,12800,12800,12800,12800,0
20241122,165600,4636338970,12800,12800,12800,12800,0
20241122,165500,4636338970,12800,12800,12800,12800,0
20241122,165400,4636338970,12800,12800,12800,12800,0
20241122,165300,4636338970,12800,12800,12800,12800,10959
20241122,165200,4636338970,12800,12800,12800,12800,0
20241122,165100,4636338970,12800,12800,12800,12800,0
20241122,165000,4636338970,12800,12800,12800,12800,0
20241122,164900,4636338970,12800,12800,12800,12800,0
20241122,164800,4636338970,12800,12800,12800,12800,0
20241122,164700,4636338970,12800,12800,12800,12800,0
20241122,164600,4636338970,12800,12800,12800,12800,0
20241122,164500,4636338970,12800,12800,12800,12800,0
20241122,164400,4636338970,12800,12800,12800,12800,0
20241122,164300,4636338970,12800,12800,12800,12800,0
20241122,164200,4636338970,12800,12800,12800,12800,0
20241122,164100,4636338970,12800,12800,12800,12800,0
20241122,164000,4636338970,12800,12800,12800,12800,0
20241122,163900,4636338970,12800,12800,12800,12800,0
20241122,163800,4636338970,12800,12800,12800,12800,0
20241122,163700,4636338970,12800,12800,12800,12800,0
20241122,163600,4636338970,12800,12800,12800,12800,0
20241122,163500,4636338970,12800,12800,12800,12800,0
20241122,163400,4636338970,12800,12800,12800,12800,0
20241122,163300,4636338970,12800,12800,12800,12800,0
20241122,163200,4636338970,12800,12800,12800,12800,0
20241122,163100,4636338970,12800,12800,12800,12800,0
20241122,163000,4636338970,12800,12800,12800,12800,0
20241122,162900,4636338970,12800,12800,12800,12800,0
20241122,162800,4636338970,12800,12800,12800,12800,0
20241122,162700,4636338970,12800,12800,12800,12800,0
20241122,162600,4636338970,12800,12800,12800,12800,0
20241122,162500,4636338970,12800,12800,12800,12800,0
20241122,162400,4636338970,12800,12800,12800,12800,0
20241122,162300,4636338970,12800,12800,12800,12800,10959
20241122,162200,4636338970,12800,12800,12800,12800,0
20241122,162100,4636338970,12800,12800,12800,12800,0
20241122,162000,4636338970,12800,12800,12800,12800,0
20241122,161900,4636338970,12800,12800,12800,12800,0
20241122,161800,4636338970,12800,12800,12800,12800,0
20241122,161700,4636338970,12800,12800,12800,12800,0
20241122,161600,4636338970,12800,12800,12800,12800,0
20241122,161500,4636338970,12800,12800,12800,12800,0
20241122,161400,4636338970,12800,12800,12800,12800,0
20241122,161300,4636338970,12800,12800,12800,12800,0
20241122,161200,4636338970,12800,12800,12800,12800,0
20241122,161100,4636338970,12800,12800,12800,12800,0
20241122,161000,4636338970,12800,12800,12800,12800,0
20241122,160900,4636338970,12800,12800,12800,12800,0
20241122,160800,4636338970,12800,12800,12800,12800,0
20241122,160700,4636338970,12800,12800,12800,12800,0
20241122,160600,4636338970,12800,12800,12800,12800,0
20241122,160500,4636338970,12800,12800,12800,12800,0
20241122,160400,4636338970,12800,12800,12800,12800,0
20241122,160300,4636338970,12800,12800,12800,12800,0
20241122,160200,4636338970,12800,12800,12800,12800,0
20241122,160100,4636338970,12800,12800,12800,12800,0
20241122,160000,4636338970,12800,12800,12800,12800,0
20241122,155900,4636338970,12800,12800,12800,12800,0
20241122,155800,4636338970,12800,12800,12800,12800,0
20241122,155700,4636338970,12800,12800,12800,12800,0
20241122,155600,4636338970,12800,12800,12800,12800,0
20241122,155500,4636338970,12800,12800,12800,12800,0
20241122,155400,4636338970,12800,12800,12800,12800,0
20241122,155300,4636338970,12800,12800,12800,12800,10959
20241122,155200,4636338970,12800,12800,12800,12800,0
20241122,155100,4636338970,12800,12800,12800,12800,0
20241122,155000,4636338970,12800,12800,12800,12800,0
20241122,154900,4636338970,12800,12800,12800,12800,0
20241122,154800,4636338970,12800,12800,12800,12800,0
20241122,154700,4636338970,12800,12800,12800,12800,0
20241122,154600,4636338970,12800,12800,12800,12800,0
20241122,154500,4636338970,12800,12800,12800,12800,0
20241122,154400,4636338970,12800,12800,12800,12800,0
20241122,154300,4636338970,12800,12800,12800,12800,0
20241122,154200,4636338970,12800,12800,12800,12800,0
20241122,154100,4636338970,12800,12800,12800,12800,0
20241122,154000,4636338970,12800,12800,12800,12800,0
20241122,153900,4636338970,12800,12800,12800,12800,0
20241122,153800,4636338970,12800,12800,12800,12800,0
20241122,153700,4636338970,12800,12800,12800,12800,0
20241122,153600,4636338970,12800,12800,12800,12800,0
20241122,153500,4636338970,12800,12800,12800,12800,0
20241122,153400,4636338970,12800,12800,12800,12800,0
20241122,153300,4636338970,12800,12800,12800,12800,0
20241122,153200,4636338970,12800,12800,12800,12800,0
20241122,153100,4636338970,12800,12800,12800,12800,0
20241122,153000,4636338970,12800,12800,12800,12800,10959
20241122,152900,4496063770,12800,12800,12800,12800,0
20241122,152800,4496063770,12800,12800,12800,12800,0
20241122,152700,4496063770,12800,12800,12800,12800,0
20241122,152600,4496063770,12800,12800,12800,12800,0
20241122,152500,4496063770,12800,12800,12800,12800,0
20241122,152400,4496063770,12800,12800,12800,12800,0
20241122,152300,4496063770,12800,12800,12800,12800,0
20241122,152200,4496063770,12800,12800,12800,12800,0
20241122,152100,4496063770,12800,12800,12800,12800,0
20241122,152000,4496063770,12800,12800,12800,12800,0
20241122,151900,4496063770,12800,12780,12810,12780,863
20241122,151800,4485015630,12780,12790,12800,12780,1953
20241122,151700,4460037120,12800,12790,12800,12790,304
20241122,151600,4456147560,12800,12780,12800,12780,1102
20241122,151500,4442063970,12780,12800,12800,12780,925
20241122,151400,4430233480,12800,12800,12810,12790,1369
20241122,151300,4412705430,12790,12810,12810,12790,2774
20241122,151200,4377195270,12810,12810,12820,12810,1379
20241122,151100,4359530270,12810,12820,12820,12810,205
20241122,151000,4356904170,12820,12820,12820,12810,848
20241122,150900,4346040680,12820,12820,12820,12820,102
20241122,150800,4344733040,12820,12820,12830,12820,48
20241122,150700,4344117620,12820,12830,12840,12810,1717
20241122,150600,4322090800,12830,12840,12840,12830,225
20241122,150500,4319203810,12840,12840,12840,12840,50
20241122,150400,4318561810,12840,12840,12840,12830,343
20241122,150300,4314158750,12840,12830,12840,12830,46
20241122,150200,4313568440,12830,12820,12830,12820,478
20241122,150100,4307436200,12820,12820,12820,12820,36
20241122,150000,4306974680,12830,12830,12830,12820,331
20241122,145900,4302729250,12810,12820,12820,12810,63
20241122,145800,4301922130,12820,12820,12830,12810,931
20241122,145700,4289984560,12830,12850,12850,12820,3972
20241122,145600,4239006660,12850,12850,12850,12850,378
20241122,145500,4234149360,12850,12850,12870,12850,458
20241122,145400,4228264000,12850,12850,12870,12840,327
20241122,145300,4224062260,12850,12870,12870,12850,94
20241122,145200,4222852980,12870,12860,12870,12860,887
20241122,145100,4211438450,12860,12870,12870,12840,33
20241122,145000,4211014520,12830,12880,12880,12830,519
20241122,144900,4204344100,12880,12880,12880,12880,112
20241122,144800,4202901540,12880,12870,12880,12870,336
20241122,144700,4198574760,12870,12840,12870,12840,602
20241122,144600,4190835680,12830,12830,12830,12830,900
20241122,144500,4179288680,12830,12840,12840,12830,591
20241122,144400,4171701840,12830,12830,12830,12820,614
20241122,144300,4163824610,12820,12830,12830,12820,54
20241122,144200,4163131890,12830,12830,12830,12830,276
20241122,144100,4159590810,12820,12810,12820,12810,303
20241122,144000,4155706410,12820,12810,12820,12800,81
20241122,143900,4154668890,12800,12810,12810,12800,504
20241122,143800,4148216750,12810,12800,12810,12800,306
20241122,143700,4144297890,12800,12790,12800,12790,147
20241122,143600,4142416300,12780,12780,12780,12780,275
20241122,143500,4138901800,12770,12780,12780,12770,286
20241122,143400,4135246730,12780,12780,12780,12780,72
20241122,143300,4134326570,12770,12770,12770,12770,336
20241122,143200,4130035850,12770,12770,12770,12760,360
20241122,143100,4125438660,12760,12770,12770,12760,1311
20241122,143000,4108704730,12770,12770,12770,12760,498
20241122,142900,4102347270,12770,12780,12780,12770,1975
20241122,142800,4077121410,12780,12790,12790,12780,143
20241122,142700,4075293560,12790,12780,12790,12780,18
20241122,142600,4075063440,12780,12790,12790,12780,131
20241122,142500,4073388250,12780,12780,12780,12770,423
20241122,142400,4067985250,12790,12790,12790,12770,360
20241122,142300,4063385060,12800,12780,12800,12760,2388
20241122,142200,4032880120,12780,12790,12790,12780,51
20241122,142100,4032228330,12780,12790,12800,12780,1583
20241122,142000,4011988140,12780,12800,12800,12780,450
20241122,141900,4006236140,12800,12800,12800,12790,1389
20241122,141800,3988466940,12800,12800,12800,12790,274
20241122,141700,3984960040,12800,12810,12810,12800,3495
20241122,141600,3940221680,12810,12810,12810,12810,1053
20241122,141500,3926732750,12820,12820,12820,12810,170
20241122,141400,3924554820,12820,12820,12820,12810,621
20241122,141300,3916599660,12820,12820,12820,12820,29
20241122,141200,3916227880,12820,12820,12820,12820,262
20241122,141100,3912869040,12820,12820,12820,12820,130
20241122,141000,3911202440,12820,12820,12830,12820,307
20241122,140900,3907266630,12830,12850,12850,12830,159
20241122,140800,3905226040,12850,12850,12850,12830,12
20241122,140700,3905072040,12830,12830,12830,12830,512
20241122,140600,3898503080,12820,12820,12820,12820,148
20241122,140500,3896605720,12830,12830,12830,12830,15
20241122,140400,3896413270,12830,12830,12830,12820,1132
20241122,140300,3881899110,12830,12850,12850,12830,90
20241122,140200,3880744110,12890,12850,12890,12850,105
20241122,140100,3879390860,12850,12850,12850,12850,50
20241122,140000,3878748360,12900,12900,12900,12900,30
20241122,135900,3878361360,12900,12830,12910,12830,530
20241122,135800,3871527660,12820,12830,12830,12820,434
20241122,135700,3865963730,12820,12810,12830,12810,300
20241122,135600,3862117590,12810,12860,12860,12810,1719
20241122,135500,3840065900,12860,12860,12860,12850,65
20241122,135400,3839230200,12860,12860,12860,12860,13
20241122,135300,3839063020,12860,12860,12860,12860,50
20241122,135200,3838420020,12850,12900,12900,12850,402
20241122,135100,3833251370,12900,12900,12900,12900,16
20241122,135000,3833044970,12900,12890,12900,12890,153
20241122,134900,3831072640,12880,12850,12880,12850,146
20241122,134800,3829193090,12850,12900,12900,12850,420
20241122,134700,3823778980,12850,12850,12850,12850,20
20241122,134600,3823521980,12850,12850,12850,12850,57
20241122,134500,3822789530,12850,12850,12850,12850,20
20241122,134400,3822532530,12850,12850,12850,12850,2
20241122,134300,3822506830,12850,12900,12900,12850,449
20241122,134200,3816720730,12900,12900,12900,12900,879
20241122,134100,3805381630,12900,12900,12900,12900,28
20241122,134000,3805020430,12900,12890,12900,12880,381
20241122,133900,3800110000,12890,12850,12890,12850,1376
20241122,133800,3782389360,12850,12880,12890,12850,1140
20241122,133700,3767706190,12880,12870,12880,12870,102
20241122,133600,3766392660,12870,12870,12870,12870,21
20241122,133500,3766122390,12890,12890,12890,12890,31
20241122,133400,3765722800,12890,12890,12890,12890,5
20241122,133300,3765658350,12890,12890,12890,12890,14
20241122,133200,3765477890,12810,12900,12900,12810,502
20241122,133100,3759039400,12910,12870,12910,12870,159
20241122,133000,3756986980,12850,12840,12850,12840,499
20241122,132900,3750575560,12830,12850,12850,12830,83
20241122,132800,3749509930,12840,12830,12840,12830,139
20241122,132700,3747726530,12830,12830,12830,12830,194
20241122,132600,3745237510,12840,12840,12840,12840,68
20241122,132500,3744364390,12840,12840,12840,12840,193
20241122,132400,3741886270,12830,12830,12830,12830,296
20241122,132300,3738088590,12810,12810,12810,12810,321
20241122,132200,3733976580,12800,12790,12800,12790,524
20241122,132100,3727269510,12800,12790,12800,12780,1745
20241122,132000,3704964260,12790,12800,12800,12790,3814
20241122,131900,3656155750,12810,12810,12820,12800,3405
20241122,131800,3612555810,12830,12830,12830,12820,4341
20241122,131700,3556897570,12830,12840,12840,12830,401
20241122,131600,3551749040,12840,12850,12850,12840,303
20241122,131500,3547856790,12860,12850,12880,12850,2920
20241122,131400,3510334510,12850,12880,12880,12850,2187
20241122,131300,3482189200,12880,12880,12880,12880,50
20241122,131200,3481545200,12880,12880,12880,12880,101
20241122,131100,3480244320,12880,12900,12900,12870,268
20241122,131000,3476791770,12900,12880,12900,12880,647
20241122,130900,3468445550,12870,12870,12870,12870,451
20241122,130800,3462641180,12870,12900,12920,12870,1460
20241122,130700,3443849250,12900,12900,12900,12900,50
20241122,130600,3443204250,12900,12930,12930,12900,4499
20241122,130500,3385141760,12920,12940,12940,12920,202
20241122,130400,3382531880,12940,12940,12940,12940,29
20241122,130300,3382156620,12920,12920,12920,12920,19
20241122,130200,3381911140,12920,12920,12920,12920,44
20241122,130100,3381342660,12920,12940,12940,12920,80
20241122,130000,3380308060,12940,12920,12940,12920,95
20241122,125900,3379080640,12920,12920,12920,12920,0
20241122,125800,3379080640,12920,12940,12940,12920,431
20241122,125700,3373509700,12920,12930,12930,12920,92
20241122,125600,3372320970,12940,12940,12940,12940,15
20241122,125500,3372126870,12940,12940,12940,12940,1
20241122,125400,3372113930,12920,12930,12930,12920,101
20241122,125300,3370808910,12920,12920,12920,12920,75
20241122,125200,3369839910,12940,12950,12950,12940,285
20241122,125100,3366151210,12950,12940,12950,12940,385
20241122,125000,3361165570,12940,12940,12940,12940,100
20241122,124900,3359871570,12940,12940,12940,12940,10
20241122,124800,3359742170,12920,12920,12920,12920,50
20241122,124700,3359096170,12920,12920,12920,12920,151
20241122,124600,3357145250,12920,12870,12920,12870,301
20241122,124500,3353271330,12870,12870,12870,12870,0
20241122,124400,3353271330,12870,12920,12920,12870,906
20241122,124300,3341595190,12920,12920,12920,12920,11
20241122,124200,3341453070,12910,12910,12920,12910,183
20241122,124100,3339089330,12900,12900,12900,12900,12
20241122,124000,3338934530,12900,12930,12930,12900,1876
20241122,123900,3314702280,12930,12930,12930,12930,9
20241122,123800,3314585910,12920,12970,12970,12920,18
20241122,123700,3314353100,12920,12980,12990,12920,824
20241122,123600,3303694900,12990,12940,12990,12940,547
20241122,123500,3296606020,12940,12910,12940,12910,1749
20241122,123400,3274004460,12910,12910,12920,12900,726
20241122,123300,3264637500,12910,12900,12910,12900,448
20241122,123200,3258855260,12890,12910,12910,12890,5
20241122,123100,3258790750,12910,12870,12910,12870,65
20241122,123000,3257952200,12870,12880,12880,12870,32
20241122,122900,3257540120,12870,12870,12870,12870,90
20241122,122800,3256381820,12870,12870,12870,12870,41
20241122,122700,3255854150,12870,12900,12900,12870,1224
20241122,122600,3240071270,12870,12860,12870,12860,124
20241122,122500,3238476390,12860,12900,12900,12860,98
20241122,122400,3237215370,12900,12900,12900,12900,123
20241122,122300,3235628670,12900,12900,12900,12900,257
20241122,122200,3232313370,12900,12900,12900,12860,802
20241122,122100,3221979490,12900,12860,12900,12860,21
20241122,122000,3221709390,12900,12860,12900,12860,349
20241122,121900,3217214830,12860,12870,12870,12860,207
20241122,121800,3214552010,12850,12840,12850,12840,3
20241122,121700,3214513470,12840,12890,12890,12840,649
20241122,121600,3206148310,12890,12850,12890,12850,1080
20241122,121500,3192268510,12850,12850,12850,12850,1
20241122,121400,3192255660,12850,12850,12850,12850,20
20241122,121300,3191998660,12850,12840,12850,12830,520
20241122,121200,3185323190,12840,12850,12850,12840,310
20241122,121100,3181340310,12850,12840,12850,12840,230
20241122,121000,3178386940,12840,12830,12840,12830,490
20241122,120900,3172098080,12840,12830,12840,12830,35
20241122,120800,3171648830,12830,12830,12830,12830,150
20241122,120700,3169724330,12830,12830,12830,12830,158
20241122,120600,3167697190,12820,12820,12830,12820,161
20241122,120500,3165632170,12820,12830,12830,12820,101
20241122,120400,3164336780,12830,12820,12830,12820,332
20241122,120300,3160080430,12820,12820,12820,12810,359
20241122,120200,3155480100,12820,12830,12830,12820,768
20241122,120100,3145633080,12820,12830,12840,12820,1280
20241122,120000,3129218310,12830,12820,12830,12820,648
20241122,115900,3120906560,12820,12830,12830,12820,231
20241122,115800,3117944480,12830,12830,12830,12820,891
20241122,115700,3106521290,12830,12830,12830,12830,47
20241122,115600,3105918280,12830,12830,12830,12830,110
20241122,115500,3104506980,12830,12830,12830,12830,717
20241122,115400,3095307870,12840,12840,12840,12840,655
20241122,115300,3086897670,12850,12850,12850,12850,121
20241122,115200,3085342820,12850,12850,12850,12850,62
20241122,115100,3084546120,12840,12850,12850,12840,154
20241122,115000,3082568730,12850,12870,12870,12850,761
20241122,114900,3072788390,12860,12870,12870,12860,618
20241122,114800,3064835730,12870,12890,12890,12870,128
20241122,114700,3063187220,12880,12880,12880,12880,13
20241122,114600,3063019780,12890,12900,12900,12890,569
20241122,114500,3055685060,12900,12900,12900,12900,7
20241122,114400,3055594760,12910,12910,12910,12910,1
20241122,114300,3055581850,12910,12920,12920,12910,81
20241122,114200,3054536130,12920,12860,12920,12860,303
20241122,114100,3050634580,12870,12870,12880,12870,251
20241122,114000,3047404200,12870,12850,12870,12850,157
20241122,113900,3045386670,12840,12840,12840,12840,436
20241122,113800,3039788430,12840,12850,12860,12840,1444
20241122,113700,3021239220,12850,12910,12910,12850,3892
20241122,113600,2971059400,12910,12910,12920,12910,851
20241122,113500,2960072880,12910,12940,12940,12910,1451
20241122,113400,2941320110,12940,12940,12940,12940,1
20241122,113300,2941307170,12940,12940,12940,12940,67
20241122,113200,2940440190,12940,12950,12950,12940,733
20241122,113100,2930950160,12960,12980,12980,12960,40
20241122,113000,2930431740,12980,12960,12980,12960,26
20241122,112900,2930094360,12990,12960,12990,12960,10
20241122,112800,2929964730,12960,12960,12960,12950,223
20241122,112700,2927075550,12960,12950,12960,12950,115
20241122,112600,2925586250,12950,12950,12950,12950,135
20241122,112500,2923838000,12950,12960,12960,12950,192
20241122,112400,2921349690,12960,12960,12960,12950,585
20241122,112300,2913771810,12960,12980,12980,12960,775
20241122,112200,2903721580,12980,12980,12980,12970,107
20241122,112100,2902333020,12980,12980,12980,12980,30
20241122,112000,2901943620,12990,12970,12990,12970,203
20241122,111900,2899308690,12970,12990,12990,12970,201
20241122,111800,2896701490,12990,12990,12990,12990,24
20241122,111700,2896389730,12990,12960,12990,12960,252
20241122,111600,2893120780,12950,12960,12960,12950,61
20241122,111500,2892330550,12950,12950,12970,12950,744
20241122,111400,2882687710,12950,12950,12960,12950,137
20241122,111300,2880912530,12970,12970,12970,12970,37
20241122,111200,2880432640,12970,12960,12970,12940,1259
20241122,111100,2864115310,12970,12970,12970,12970,269
20241122,111000,2860626380,12970,12990,12990,12970,676
20241122,110900,2851857330,12990,13010,13010,12990,213
20241122,110800,2849089780,13010,13000,13010,13000,150
20241122,110700,2847138830,13000,13000,13010,13000,330
20241122,110600,2842848670,13000,12990,13000,12990,14
20241122,110500,2842666720,13000,13000,13000,12990,3
20241122,110400,2842627730,12970,12980,12980,12970,234
20241122,110300,2839592550,12970,12960,12970,12960,43
20241122,110200,2839035160,12960,12970,12970,12960,200
20241122,110100,2836442970,12970,13010,13010,12970,241
20241122,110000,2833315530,12980,13010,13020,12980,700
20241122,105900,2824214820,13010,13020,13020,13010,365
20241122,105800,2819463620,13010,13020,13030,13010,167
20241122,105700,2817289210,13030,13020,13030,13000,603
20241122,105600,2809437630,13000,12960,13000,12960,1436
20241122,105500,2790796450,12960,12930,12970,12900,1257
20241122,105400,2774517290,12930,12880,12930,12880,2378
20241122,105300,2743849810,12880,12890,12890,12880,319
20241122,105200,2739738950,12880,12880,12880,12860,130
20241122,105100,2738065160,12880,12890,12890,12850,171
20241122,105000,2735864040,12890,12830,12890,12830,321
20241122,104900,2731737730,12850,12850,12850,12850,200
20241122,104800,2729167730,12850,12850,12850,12850,5
20241122,104700,2729103480,12810,12830,12850,12810,243
20241122,104600,2725985970,12830,12830,12840,12820,143
20241122,104500,2724151640,12820,12850,12850,12820,409
20241122,104400,2718905580,12850,12900,12900,12850,337
20241122,104300,2714573030,12900,12890,12920,12890,301
20241122,104200,2710687570,12850,12910,12910,12850,307
20241122,104100,2706735070,12900,12890,12900,12890,187
20241122,104000,2704322780,12860,12840,12890,12840,695
20241122,103900,2695384180,12810,12800,12810,12780,3250
20241122,103800,2653786460,12780,12800,12800,12780,5943
20241122,103700,2577723170,12800,12810,12840,12790,1937
20241122,103600,2552925460,12810,12790,12820,12780,2646
20241122,103500,2519056040,12790,12790,12790,12770,815
20241122,103400,2508639580,12790,12810,12810,12790,4415
20241122,103300,2452130870,12810,12850,12850,12810,2091
20241122,103200,2425337680,12840,12850,12860,12840,873
20241122,103100,2414116780,12860,12820,12860,12820,418
20241122,103000,2408752080,12820,12820,12830,12820,683
20241122,102900,2399994990,12820,12830,12830,12820,91
20241122,102800,2398827930,12830,12810,12830,12810,1206
20241122,102700,2383370410,12810,12810,12810,12800,3744
20241122,102600,2335415690,12810,12850,12850,12810,1716
20241122,102500,2313400280,12850,12870,12870,12850,4884
20241122,102400,2250608310,12870,12870,12870,12870,1110
20241122,102300,2236322610,12870,12900,12900,12870,253
20241122,102200,2233063860,12900,12880,12900,12880,286
20241122,102100,2229380160,12880,12880,12880,12870,399
20241122,102000,2224244770,12880,12870,12880,12870,320
20241122,101900,2220123190,12870,12880,12900,12870,1039
20241122,101800,2206747780,12880,12870,12880,12860,653
20241122,101700,2198349800,12860,12890,12890,12860,1219
20241122,101600,2182646910,12890,12900,12900,12890,879
20241122,101500,2171313610,12910,12910,12910,12910,14
20241122,101400,2171132870,12910,12900,12910,12890,151
20241122,101300,2169185400,12890,12900,12910,12890,440
20241122,101200,2163511150,12910,12910,12920,12900,1491
20241122,101100,2144257120,12910,12930,12930,12900,420
20241122,101000,2138833210,12930,12940,12940,12900,1370
20241122,100900,2121137590,12940,12940,12950,12930,709
20241122,100800,2111962550,12950,12960,12960,12920,540
20241122,100700,2104977540,12930,12950,12960,12930,1370
20241122,100600,2087249360,12970,12940,12970,12930,7
20241122,100500,2087158790,12920,12970,12970,12920,272
20241122,100400,2083643040,12970,12960,12970,12940,1342
20241122,100300,2066249390,12950,12920,12950,12920,592
20241122,100200,2058589320,12900,12870,12900,12860,2162
20241122,100100,2030747160,12880,12920,12920,12880,1732
20241122,100000,2008411340,12920,12900,12920,12890,959
20241122,095900,1996047060,12900,12910,12910,12890,2253
20241122,095800,1966979260,12910,12920,12920,12910,220
20241122,095700,1964137260,12920,12920,12930,12920,1820
20241122,095600,1940622800,12920,12940,12950,12920,488
20241122,095500,1934308780,12950,12950,12950,12950,0
20241122,095400,1934308780,12950,12900,12950,12900,350
20241122,095300,1929789240,12930,12910,12940,12900,591
20241122,095200,1922165070,12950,12950,12950,12900,22
20241122,095100,1921880320,12960,12900,12960,12890,300
20241122,095000,1918010910,12960,12960,12960,12900,3244
20241122,094900,1876107660,12970,12950,12970,12920,2289
20241122,094800,1846486170,12950,12940,12990,12930,1365
20241122,094700,1828814510,12950,12850,12950,12850,406
20241122,094600,1823585780,12850,12790,12850,12790,2223
20241122,094500,1795114150,12790,12800,12810,12750,2316
20241122,094400,1765527580,12800,12820,12880,12790,4430
20241122,094300,1708774260,12810,12880,12880,12810,12435
20241122,094200,1549014270,12880,12940,12940,12850,3357
20241122,094100,1505731170,12940,12970,12970,12900,4571
20241122,094000,1446594430,12970,13020,13020,12960,6675
20241122,093900,1359849640,13010,13020,13020,13010,1008
20241122,093800,1346733550,13030,13030,13030,13010,2011
20241122,093700,1320556190,13030,13040,13040,13020,708
20241122,093600,1311326020,13030,13030,13070,13010,5611
20241122,093500,1238227410,13020,13060,13070,13020,3626
20241122,093400,1190872540,13060,13080,13080,13060,1242
20241122,093300,1174645480,13080,13120,13120,13080,10695
20241122,093200,1034543990,13120,13110,13120,13100,840
20241122,093100,1023533100,13110,13120,13120,13100,1870
20241122,093000,999019010,13120,13110,13120,13110,842
20241122,092900,987972760,13120,13120,13130,13120,1006
20241122,092800,974774020,13120,13160,13160,13120,1159
20241122,092700,959564250,13190,13150,13190,13150,219
20241122,092600,956681330,13160,13100,13160,13100,928
20241122,092500,944514800,13100,13100,13110,13100,2024
20241122,092400,918000100,13110,13110,13120,13110,965
20241122,092300,905347640,13110,13130,13140,13110,3484
20241122,092200,859664070,13120,13160,13160,13110,2772
20241122,092100,823306050,13160,13170,13180,13150,704
20241122,092000,814040290,13170,13220,13220,13160,243
20241122,091900,810835890,13220,13170,13230,13170,649
20241122,091800,802268400,13160,13190,13250,13100,3603
20241122,091700,754841870,13190,13210,13210,13190,503
20241122,091600,748199400,13210,13250,13250,13210,224
20241122,091500,745237040,13270,13220,13270,13180,970
20241122,091400,732396430,13230,13180,13260,13180,1055
20241122,091300,718467090,13180,13100,13180,13070,1430
20241122,091200,699725730,13100,13200,13200,13090,2139
20241122,091100,671646790,13200,13190,13230,13150,2138
20241122,091000,643481820,13180,13250,13320,13180,3992
20241122,090900,590486910,13250,13170,13260,13170,2426
20241122,090800,558421510,13180,13070,13180,13070,3661
20241122,090700,510339430,13100,13160,13160,13070,5435
20241122,090600,438996770,13160,13140,13200,13140,872
20241122,090500,427514800,13200,13200,13240,13140,4586
20241122,090400,367130510,13160,13280,13380,13160,3989
20241122,090300,314124870,13290,13140,13500,13140,4314
20241122,090200,256731020,13130,13050,13500,13030,5343
20241122,090100,186434960,13030,12860,13040,12850,5962
20241122,090000,109200110,12860,12800,12940,12800,8310