KissMeData/034220/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191500,8612385230,9840,9840,9840,9840,30405
20241122,191400,8612385230,9840,9840,9840,9840,0
20241122,191300,8612385230,9840,9840,9840,9840,0
20241122,191200,8612385230,9840,9840,9840,9840,0
20241122,191100,8612385230,9840,9840,9840,9840,0
20241122,191000,8612385230,9840,9840,9840,9840,0
20241122,190900,8612385230,9840,9840,9840,9840,0
20241122,190800,8612385230,9840,9840,9840,9840,0
20241122,190700,8612385230,9840,9840,9840,9840,0
20241122,190600,8612385230,9840,9840,9840,9840,0
20241122,190500,8612385230,9840,9840,9840,9840,0
20241122,190400,8612385230,9840,9840,9840,9840,0
20241122,190300,8612385230,9840,9840,9840,9840,0
20241122,190200,8612385230,9840,9840,9840,9840,0
20241122,190100,8612385230,9840,9840,9840,9840,0
20241122,190000,8612385230,9840,9840,9840,9840,0
20241122,185900,8612385230,9840,9840,9840,9840,0
20241122,185800,8612385230,9840,9840,9840,9840,0
20241122,185700,8612385230,9840,9840,9840,9840,0
20241122,185600,8612385230,9840,9840,9840,9840,0
20241122,185500,8612385230,9840,9840,9840,9840,0
20241122,185400,8612385230,9840,9840,9840,9840,0
20241122,185300,8612385230,9840,9840,9840,9840,0
20241122,185200,8612385230,9840,9840,9840,9840,0
20241122,185100,8612385230,9840,9840,9840,9840,0
20241122,185000,8612385230,9840,9840,9840,9840,0
20241122,184900,8612385230,9840,9840,9840,9840,0
20241122,184800,8612385230,9840,9840,9840,9840,0
20241122,184700,8612385230,9840,9840,9840,9840,0
20241122,184600,8612385230,9840,9840,9840,9840,0
20241122,184500,8612385230,9840,9840,9840,9840,30405
20241122,184400,8612385230,9840,9840,9840,9840,0
20241122,184300,8612385230,9840,9840,9840,9840,0
20241122,184200,8612385230,9840,9840,9840,9840,0
20241122,184100,8612385230,9840,9840,9840,9840,0
20241122,184000,8612385230,9840,9840,9840,9840,0
20241122,183900,8612385230,9840,9840,9840,9840,0
20241122,183800,8612385230,9840,9840,9840,9840,0
20241122,183700,8612385230,9840,9840,9840,9840,0
20241122,183600,8612385230,9840,9840,9840,9840,0
20241122,183500,8612385230,9840,9840,9840,9840,0
20241122,183400,8612385230,9840,9840,9840,9840,0
20241122,183300,8612385230,9840,9840,9840,9840,0
20241122,183200,8612385230,9840,9840,9840,9840,0
20241122,183100,8612385230,9840,9840,9840,9840,0
20241122,183000,8612385230,9840,9840,9840,9840,0
20241122,182900,8612385230,9840,9840,9840,9840,0
20241122,182800,8612385230,9840,9840,9840,9840,0
20241122,182700,8612385230,9840,9840,9840,9840,0
20241122,182600,8612385230,9840,9840,9840,9840,0
20241122,182500,8612385230,9840,9840,9840,9840,0
20241122,182400,8612385230,9840,9840,9840,9840,0
20241122,182300,8612385230,9840,9840,9840,9840,0
20241122,182200,8612385230,9840,9840,9840,9840,0
20241122,182100,8612385230,9840,9840,9840,9840,0
20241122,182000,8612385230,9840,9840,9840,9840,0
20241122,181900,8612385230,9840,9840,9840,9840,0
20241122,181800,8612385230,9840,9840,9840,9840,0
20241122,181700,8612385230,9840,9840,9840,9840,0
20241122,181600,8612385230,9840,9840,9840,9840,0
20241122,181500,8612385230,9840,9840,9840,9840,30405
20241122,181400,8612385230,9840,9840,9840,9840,0
20241122,181300,8612385230,9840,9840,9840,9840,0
20241122,181200,8612385230,9840,9840,9840,9840,0
20241122,181100,8612385230,9840,9840,9840,9840,0
20241122,181000,8612385230,9840,9840,9840,9840,0
20241122,180900,8612385230,9840,9840,9840,9840,0
20241122,180800,8612385230,9840,9840,9840,9840,0
20241122,180700,8612385230,9840,9840,9840,9840,0
20241122,180600,8612385230,9840,9840,9840,9840,0
20241122,180500,8612385230,9840,9840,9840,9840,0
20241122,180400,8612385230,9840,9840,9840,9840,0
20241122,180300,8612385230,9840,9840,9840,9840,0
20241122,180200,8612385230,9840,9840,9840,9840,0
20241122,180100,8612385230,9840,9840,9840,9840,0
20241122,180000,8612385230,9840,9840,9840,9840,0
20241122,175900,8612385230,9840,9840,9840,9840,0
20241122,175800,8612385230,9840,9840,9840,9840,0
20241122,175700,8612385230,9840,9840,9840,9840,0
20241122,175600,8612385230,9840,9840,9840,9840,0
20241122,175500,8612385230,9840,9840,9840,9840,0
20241122,175400,8612385230,9840,9840,9840,9840,0
20241122,175300,8612385230,9840,9840,9840,9840,0
20241122,175200,8612385230,9840,9840,9840,9840,0
20241122,175100,8612385230,9840,9840,9840,9840,0
20241122,175000,8612385230,9840,9840,9840,9840,0
20241122,174900,8612385230,9840,9840,9840,9840,0
20241122,174800,8612385230,9840,9840,9840,9840,0
20241122,174700,8612385230,9840,9840,9840,9840,0
20241122,174600,8612385230,9840,9840,9840,9840,0
20241122,174500,8612385230,9840,9840,9840,9840,30405
20241122,174400,8612385230,9840,9840,9840,9840,0
20241122,174300,8612385230,9840,9840,9840,9840,0
20241122,174200,8612385230,9840,9840,9840,9840,0
20241122,174100,8612385230,9840,9840,9840,9840,0
20241122,174000,8612385230,9840,9840,9840,9840,0
20241122,173900,8612385230,9840,9840,9840,9840,0
20241122,173800,8612385230,9840,9840,9840,9840,0
20241122,173700,8612385230,9840,9840,9840,9840,0
20241122,173600,8612385230,9840,9840,9840,9840,0
20241122,173500,8612385230,9840,9840,9840,9840,0
20241122,173400,8612385230,9840,9840,9840,9840,0
20241122,173300,8612385230,9840,9840,9840,9840,0
20241122,173200,8612385230,9840,9840,9840,9840,0
20241122,173100,8612385230,9840,9840,9840,9840,0
20241122,173000,8612385230,9840,9840,9840,9840,0
20241122,172900,8612385230,9840,9840,9840,9840,0
20241122,172800,8612385230,9840,9840,9840,9840,0
20241122,172700,8612385230,9840,9840,9840,9840,0
20241122,172600,8612385230,9840,9840,9840,9840,0
20241122,172500,8612385230,9840,9840,9840,9840,0
20241122,172400,8612385230,9840,9840,9840,9840,0
20241122,172300,8612385230,9840,9840,9840,9840,0
20241122,172200,8612385230,9840,9840,9840,9840,0
20241122,172100,8612385230,9840,9840,9840,9840,0
20241122,172000,8612385230,9840,9840,9840,9840,0
20241122,171900,8612385230,9840,9840,9840,9840,0
20241122,171800,8612385230,9840,9840,9840,9840,0
20241122,171700,8612385230,9840,9840,9840,9840,0
20241122,171600,8612385230,9840,9840,9840,9840,0
20241122,171500,8612385230,9840,9840,9840,9840,30405
20241122,171400,8612385230,9840,9840,9840,9840,0
20241122,171300,8612385230,9840,9840,9840,9840,0
20241122,171200,8612385230,9840,9840,9840,9840,0
20241122,171100,8612385230,9840,9840,9840,9840,0
20241122,171000,8612385230,9840,9840,9840,9840,0
20241122,170900,8612385230,9840,9840,9840,9840,0
20241122,170800,8612385230,9840,9840,9840,9840,0
20241122,170700,8612385230,9840,9840,9840,9840,0
20241122,170600,8612385230,9840,9840,9840,9840,0
20241122,170500,8612385230,9840,9840,9840,9840,0
20241122,170400,8612385230,9840,9840,9840,9840,0
20241122,170300,8612385230,9840,9840,9840,9840,0
20241122,170200,8612385230,9840,9840,9840,9840,0
20241122,170100,8612385230,9840,9840,9840,9840,0
20241122,170000,8612385230,9840,9840,9840,9840,0
20241122,165900,8612385230,9840,9840,9840,9840,0
20241122,165800,8612385230,9840,9840,9840,9840,0
20241122,165700,8612385230,9840,9840,9840,9840,0
20241122,165600,8612385230,9840,9840,9840,9840,0
20241122,165500,8612385230,9840,9840,9840,9840,0
20241122,165400,8612385230,9840,9840,9840,9840,0
20241122,165300,8612385230,9840,9840,9840,9840,0
20241122,165200,8612385230,9840,9840,9840,9840,0
20241122,165100,8612385230,9840,9840,9840,9840,0
20241122,165000,8612385230,9840,9840,9840,9840,0
20241122,164900,8612385230,9840,9840,9840,9840,0
20241122,164800,8612385230,9840,9840,9840,9840,0
20241122,164700,8612385230,9840,9840,9840,9840,0
20241122,164600,8612385230,9840,9840,9840,9840,0
20241122,164500,8612385230,9840,9840,9840,9840,30405
20241122,164400,8612385230,9840,9840,9840,9840,0
20241122,164300,8612385230,9840,9840,9840,9840,0
20241122,164200,8612385230,9840,9840,9840,9840,0
20241122,164100,8612385230,9840,9840,9840,9840,0
20241122,164000,8612385230,9840,9840,9840,9840,0
20241122,163900,8612385230,9840,9840,9840,9840,0
20241122,163800,8612385230,9840,9840,9840,9840,0
20241122,163700,8612385230,9840,9840,9840,9840,0
20241122,163600,8612385230,9840,9840,9840,9840,0
20241122,163500,8612385230,9840,9840,9840,9840,0
20241122,163400,8612385230,9840,9840,9840,9840,0
20241122,163300,8612385230,9840,9840,9840,9840,0
20241122,163200,8612385230,9840,9840,9840,9840,0
20241122,163100,8612385230,9840,9840,9840,9840,0
20241122,163000,8612385230,9840,9840,9840,9840,0
20241122,162900,8612385230,9840,9840,9840,9840,0
20241122,162800,8612385230,9840,9840,9840,9840,0
20241122,162700,8612385230,9840,9840,9840,9840,0
20241122,162600,8612385230,9840,9840,9840,9840,0
20241122,162500,8612385230,9840,9840,9840,9840,0
20241122,162400,8612385230,9840,9840,9840,9840,0
20241122,162300,8612385230,9840,9840,9840,9840,0
20241122,162200,8612385230,9840,9840,9840,9840,0
20241122,162100,8612385230,9840,9840,9840,9840,0
20241122,162000,8612385230,9840,9840,9840,9840,0
20241122,161900,8612385230,9840,9840,9840,9840,0
20241122,161800,8612385230,9840,9840,9840,9840,0
20241122,161700,8612385230,9840,9840,9840,9840,0
20241122,161600,8612385230,9840,9840,9840,9840,0
20241122,161500,8612385230,9840,9840,9840,9840,30405
20241122,161400,8612385230,9840,9840,9840,9840,0
20241122,161300,8612385230,9840,9840,9840,9840,0
20241122,161200,8612385230,9840,9840,9840,9840,0
20241122,161100,8612385230,9840,9840,9840,9840,0
20241122,161000,8612385230,9840,9840,9840,9840,0
20241122,160900,8612385230,9840,9840,9840,9840,0
20241122,160800,8612385230,9840,9840,9840,9840,0
20241122,160700,8612385230,9840,9840,9840,9840,0
20241122,160600,8612385230,9840,9840,9840,9840,0
20241122,160500,8612385230,9840,9840,9840,9840,0
20241122,160400,8612385230,9840,9840,9840,9840,0
20241122,160300,8612385230,9840,9840,9840,9840,0
20241122,160200,8612385230,9840,9840,9840,9840,0
20241122,160100,8612385230,9840,9840,9840,9840,0
20241122,160000,8612385230,9840,9840,9840,9840,0
20241122,155900,8612385230,9840,9840,9840,9840,0
20241122,155800,8612385230,9840,9840,9840,9840,0
20241122,155700,8612385230,9840,9840,9840,9840,0
20241122,155600,8612385230,9840,9840,9840,9840,0
20241122,155500,8612385230,9840,9840,9840,9840,0
20241122,155400,8612385230,9840,9840,9840,9840,0
20241122,155300,8612385230,9840,9840,9840,9840,0
20241122,155200,8612385230,9840,9840,9840,9840,0
20241122,155100,8612385230,9840,9840,9840,9840,0
20241122,155000,8612385230,9840,9840,9840,9840,0
20241122,154900,8612385230,9840,9840,9840,9840,0
20241122,154800,8612385230,9840,9840,9840,9840,0
20241122,154700,8612385230,9840,9840,9840,9840,0
20241122,154600,8612385230,9840,9840,9840,9840,0
20241122,154500,8612385230,9840,9840,9840,9840,30405
20241122,154400,8612385230,9840,9840,9840,9840,0
20241122,154300,8612385230,9840,9840,9840,9840,0
20241122,154200,8612385230,9840,9840,9840,9840,0
20241122,154100,8612385230,9840,9840,9840,9840,0
20241122,154000,8612385230,9840,9840,9840,9840,0
20241122,153900,8612385230,9840,9840,9840,9840,0
20241122,153800,8612385230,9840,9840,9840,9840,0
20241122,153700,8612385230,9840,9840,9840,9840,0
20241122,153600,8612385230,9840,9840,9840,9840,0
20241122,153500,8612385230,9840,9840,9840,9840,0
20241122,153400,8612385230,9840,9840,9840,9840,0
20241122,153300,8612385230,9840,9840,9840,9840,0
20241122,153200,8612385230,9840,9840,9840,9840,0
20241122,153100,8612385230,9840,9840,9840,9840,0
20241122,153000,8612385230,9840,9840,9840,9840,30405
20241122,152900,8313200030,9840,9840,9840,9840,0
20241122,152800,8313200030,9840,9840,9840,9840,0
20241122,152700,8313200030,9840,9840,9840,9840,0
20241122,152600,8313200030,9840,9840,9840,9840,0
20241122,152500,8313200030,9840,9840,9840,9840,0
20241122,152400,8313200030,9840,9840,9840,9840,0
20241122,152300,8313200030,9840,9840,9840,9840,0
20241122,152200,8313200030,9840,9840,9840,9840,0
20241122,152100,8313200030,9840,9840,9840,9840,0
20241122,152000,8313200030,9840,9840,9840,9840,0
20241122,151900,8313200030,9840,9830,9850,9820,2802
20241122,151800,8285642670,9830,9830,9840,9820,3454
20241122,151700,8251691070,9830,9820,9830,9820,3570
20241122,151600,8216620920,9830,9830,9840,9820,1290
20241122,151500,8203943830,9840,9830,9840,9820,1620
20241122,151400,8188025230,9820,9840,9840,9820,1417
20241122,151300,8174095180,9830,9830,9830,9820,3331
20241122,151200,8141368910,9830,9830,9830,9820,6198
20241122,151100,8080443080,9820,9820,9830,9820,651
20241122,151000,8074050240,9820,9820,9820,9810,1080
20241122,150900,8063445230,9810,9820,9820,9810,2743
20241122,150800,8036509010,9820,9810,9830,9810,780
20241122,150700,8028849510,9820,9830,9830,9810,1388
20241122,150600,8015231830,9820,9820,9830,9810,2177
20241122,150500,7993851890,9820,9820,9830,9820,2035
20241122,150400,7973868080,9820,9820,9830,9810,1048
20241122,150300,7963576900,9820,9820,9830,9820,2028
20241122,150200,7943661900,9820,9820,9830,9820,1807
20241122,150100,7925916490,9820,9820,9830,9810,3362
20241122,150000,7892901900,9820,9810,9820,9810,1126
20241122,145900,7881851620,9810,9820,9820,9810,1477
20241122,145800,7867357200,9820,9820,9830,9810,8220
20241122,145700,7786639220,9820,9820,9830,9820,1080
20241122,145600,7776033460,9820,9830,9830,9820,1468
20241122,145500,7761616170,9830,9820,9830,9820,5793
20241122,145400,7704720340,9830,9820,9830,9820,2869
20241122,145300,7676545570,9820,9820,9830,9820,1982
20241122,145200,7657080720,9830,9820,9830,9820,1733
20241122,145100,7640060680,9830,9820,9830,9820,3473
20241122,145000,7605955650,9830,9830,9830,9820,1048
20241122,144900,7595658640,9830,9830,9830,9820,1930
20241122,144800,7576696210,9830,9830,9830,9820,1726
20241122,144700,7559740440,9830,9830,9830,9820,1881
20241122,144600,7541268300,9820,9830,9830,9820,1043
20241122,144500,7531024710,9830,9830,9830,9820,1018
20241122,144400,7521020390,9830,9820,9840,9820,1840
20241122,144300,7502938810,9820,9830,9830,9820,1854
20241122,144200,7484731350,9830,9830,9830,9830,1567
20241122,144100,7469327740,9830,9820,9840,9820,1449
20241122,144000,7455084590,9830,9830,9840,9820,8105
20241122,143900,7375417000,9830,9830,9840,9830,1567
20241122,143800,7360009700,9840,9850,9850,9830,1383
20241122,143700,7346403850,9850,9840,9850,9830,1428
20241122,143600,7332358030,9840,9830,9840,9830,2464
20241122,143500,7308131890,9830,9840,9840,9830,3885
20241122,143400,7269921740,9840,9840,9840,9830,1044
20241122,143300,7259657520,9840,9830,9840,9830,1484
20241122,143200,7245068240,9840,9840,9840,9830,2623
20241122,143100,7219277720,9840,9840,9840,9830,1555
20241122,143000,7203988860,9840,9830,9840,9830,5637
20241122,142900,7148575440,9830,9830,9840,9830,1630
20241122,142800,7132551070,9830,9830,9840,9830,1383
20241122,142700,7118956140,9830,9830,9840,9830,909
20241122,142600,7110018770,9830,9840,9840,9830,909
20241122,142500,7101080520,9830,9830,9840,9830,1953
20241122,142400,7081882500,9830,9830,9840,9830,638
20241122,142300,7075610850,9840,9840,9840,9830,2175
20241122,142200,7054230490,9830,9830,9840,9830,716
20241122,142100,7047191240,9830,9840,9840,9830,2086
20241122,142000,7026684630,9830,9830,9840,9830,1356
20241122,141900,7013353230,9830,9840,9850,9830,455
20241122,141800,7008879150,9840,9840,9850,9840,1481
20241122,141700,6994305600,9840,9840,9850,9840,2350
20241122,141600,6971178250,9840,9840,9850,9840,414
20241122,141500,6967103970,9840,9840,9850,9840,1220
20241122,141400,6955099150,9830,9840,9840,9830,1951
20241122,141300,6935916530,9840,9840,9850,9830,1683
20241122,141200,6919359540,9840,9830,9850,9830,8201
20241122,141100,6838640600,9840,9840,9850,9830,21463
20241122,141000,6627553300,9840,9840,9850,9840,3811
20241122,140900,6590053040,9840,9850,9850,9840,1037
20241122,140800,6579845510,9840,9850,9850,9840,839
20241122,140700,6571585800,9850,9840,9850,9840,1447
20241122,140600,6557347230,9840,9840,9850,9840,2003
20241122,140500,6537636330,9840,9850,9850,9840,372
20241122,140400,6533973740,9850,9860,9860,9840,12210
20241122,140300,6413706550,9860,9860,9860,9850,2110
20241122,140200,6392922860,9860,9860,9860,9850,1782
20241122,140100,6375356520,9850,9860,9860,9850,415
20241122,140000,6371268630,9850,9850,9860,9850,2804
20241122,135900,6343644700,9860,9860,9860,9850,1509
20241122,135800,6328777030,9860,9870,9870,9860,2445
20241122,135700,6304667810,9870,9860,9870,9860,671
20241122,135600,6298051560,9860,9860,9860,9860,1301
20241122,135500,6285223700,9860,9870,9870,9860,1370
20241122,135400,6271715470,9870,9860,9870,9860,500
20241122,135300,6266784420,9860,9860,9860,9850,1487
20241122,135200,6252127990,9850,9860,9860,9850,2289
20241122,135100,6229576720,9860,9860,9860,9850,548
20241122,135000,6224177370,9860,9850,9860,9850,1034
20241122,134900,6213990530,9850,9850,9860,9850,425
20241122,134800,6209804270,9850,9870,9870,9850,6957
20241122,134700,6141211140,9860,9870,9870,9860,370
20241122,134600,6137561830,9870,9870,9870,9860,683
20241122,134500,6130827190,9870,9870,9870,9860,635
20241122,134400,6124566060,9870,9860,9870,9860,1462
20241122,134300,6110150470,9870,9860,9870,9860,595
20241122,134200,6104281870,9870,9870,9870,9860,897
20241122,134100,6095435220,9870,9860,9870,9860,4955
20241122,134000,6046578270,9860,9870,9870,9860,818
20241122,133900,6038512290,9860,9880,9880,9860,478
20241122,133800,6033796710,9880,9870,9880,9870,760
20241122,133700,6026292500,9860,9870,9870,9860,1580
20241122,133600,6010711950,9870,9870,9880,9870,541
20241122,133500,6005372170,9870,9870,9870,9870,433
20241122,133400,6001098460,9870,9870,9870,9860,837
20241122,133300,5992838400,9860,9870,9870,9860,2090
20241122,133200,5972226610,9860,9860,9870,9850,3006
20241122,133100,5942604550,9860,9850,9860,9850,465
20241122,133000,5938023020,9860,9860,9860,9850,420
20241122,132900,5933884880,9860,9860,9870,9850,3561
20241122,132800,5898788910,9870,9860,9870,9860,4603
20241122,132700,5853402810,9860,9870,9870,9860,323
20241122,132600,5850216940,9870,9880,9880,9860,1334
20241122,132500,5837054020,9880,9870,9880,9870,816
20241122,132400,5829000090,9870,9870,9870,9860,2600
20241122,132300,5803340740,9860,9860,9870,9860,350
20241122,132200,5799889340,9870,9870,9870,9860,3095
20241122,132100,5769356580,9860,9860,9870,9860,781
20241122,132000,5761655470,9860,9860,9870,9860,1709
20241122,131900,5744800570,9860,9860,9870,9860,807
20241122,131800,5736841560,9870,9870,9870,9860,6401
20241122,131700,5673669220,9870,9860,9870,9860,426
20241122,131600,5669466930,9870,9870,9870,9860,4389
20241122,131500,5626188190,9860,9860,9870,9860,4058
20241122,131400,5586173170,9870,9870,9870,9860,958
20241122,131300,5576719810,9860,9870,9870,9860,780
20241122,131200,5569026160,9870,9870,9870,9860,1907
20241122,131100,5550215860,9860,9860,9870,9860,1768
20241122,131000,5532781870,9870,9870,9870,9860,477
20241122,130900,5528077700,9860,9860,9880,9860,1083
20241122,130800,5517389620,9860,9870,9870,9860,1735
20241122,130700,5500270070,9860,9870,9870,9860,3697
20241122,130600,5463795300,9870,9870,9870,9860,496
20241122,130500,5458903730,9860,9860,9870,9860,509
20241122,130400,5453884920,9870,9870,9870,9860,2043
20241122,130300,5433737750,9870,9870,9870,9860,508
20241122,130200,5428727590,9860,9870,9870,9860,1648
20241122,130100,5412464750,9860,9860,9870,9860,1647
20241122,130000,5396220060,9870,9870,9870,9860,670
20241122,125900,5389611220,9870,9870,9870,9860,732
20241122,125800,5382389080,9870,9870,9870,9860,1423
20241122,125700,5368351940,9860,9870,9870,9860,2422
20241122,125600,5344466750,9860,9870,9870,9860,1031
20241122,125500,5334291430,9870,9870,9880,9860,2794
20241122,125400,5306728410,9860,9870,9870,9860,2059
20241122,125300,5286420280,9870,9870,9870,9860,2364
20241122,125200,5263100900,9870,9870,9870,9860,814
20241122,125100,5255070820,9870,9860,9870,9860,1464
20241122,125000,5240627630,9860,9870,9880,9860,11011
20241122,124900,5131951120,9870,9880,9880,9870,3235
20241122,124800,5100021140,9880,9870,9880,9870,554
20241122,124700,5094551080,9870,9870,9880,9870,585
20241122,124600,5088777110,9880,9880,9880,9870,550
20241122,124500,5083346700,9870,9880,9880,9870,1486
20241122,124400,5068678750,9880,9870,9880,9870,1192
20241122,124300,5056907770,9880,9880,9880,9870,2259
20241122,124200,5034603770,9870,9880,9880,9870,6394
20241122,124100,4971434020,9890,9880,9890,9880,862
20241122,124000,4962917410,9890,9880,9890,9880,1422
20241122,123900,4948867530,9880,9880,9890,9880,2347
20241122,123800,4925678460,9890,9880,9890,9880,1629
20241122,123700,4909583610,9880,9890,9890,9880,3866
20241122,123600,4871374350,9890,9880,9890,9880,646
20241122,123500,4864990220,9890,9880,9890,9880,733
20241122,123400,4857748080,9890,9900,9900,9880,1711
20241122,123300,4840827600,9900,9890,9900,9890,606
20241122,123200,4834834220,9890,9890,9890,9890,312
20241122,123100,4831748540,9890,9890,9900,9890,431
20241122,123000,4827485920,9890,9900,9900,9890,2709
20241122,122900,4800693690,9890,9900,9900,9890,1490
20241122,122800,4785948530,9900,9890,9900,9890,402
20241122,122700,4781972230,9890,9890,9900,9890,1883
20241122,122600,4763348200,9890,9900,9900,9890,1377
20241122,122500,4749719510,9900,9890,9900,9890,476
20241122,122400,4745011760,9890,9880,9900,9880,1659
20241122,122300,4728593150,9880,9880,9890,9880,1967
20241122,122200,4709158470,9880,9880,9890,9880,672
20241122,122100,4702516820,9880,9890,9900,9880,543
20241122,122000,4697149730,9880,9890,9890,9880,515
20241122,121900,4692058970,9880,9890,9890,9880,1842
20241122,121800,4673859160,9880,9880,9890,9880,479
20241122,121700,4669126530,9880,9890,9890,9880,603
20241122,121600,4663164310,9880,9870,9890,9870,2020
20241122,121500,4643221810,9880,9880,9880,9870,692
20241122,121400,4636385720,9870,9870,9880,9870,519
20241122,121300,4631263150,9870,9870,9880,9870,704
20241122,121200,4624313010,9870,9880,9880,9870,2470
20241122,121100,4599923100,9880,9890,9890,9880,404
20241122,121000,4595930890,9890,9870,9900,9870,3261
20241122,120900,4563686780,9870,9870,9880,9870,1064
20241122,120800,4553177440,9870,9880,9890,9870,1827
20241122,120700,4535142380,9890,9880,9890,9870,577
20241122,120600,4529441410,9880,9870,9880,9870,1027
20241122,120500,4519304870,9870,9870,9880,9870,2329
20241122,120400,4496310310,9870,9890,9890,9870,991
20241122,120300,4486521760,9890,9870,9890,9870,1520
20241122,120200,4471496240,9870,9870,9880,9870,866
20241122,120100,4462948510,9880,9880,9880,9870,3540
20241122,120000,4427987370,9870,9870,9880,9870,710
20241122,115900,4420978720,9870,9870,9880,9870,1194
20241122,115800,4409193100,9880,9870,9880,9870,1238
20241122,115700,4396973970,9870,9870,9880,9870,5481
20241122,115600,4342876380,9870,9870,9880,9870,5123
20241122,115500,4292306280,9870,9870,9880,9870,1660
20241122,115400,4275918930,9870,9880,9880,9870,1993
20241122,115300,4256241310,9870,9880,9890,9870,6117
20241122,115200,4195806910,9880,9880,9890,9880,655
20241122,115100,4189335500,9880,9880,9890,9880,332
20241122,115000,4186055160,9880,9880,9890,9880,2160
20241122,114900,4164709450,9880,9890,9890,9880,257
20241122,114800,4162169690,9880,9890,9890,9880,1269
20241122,114700,4149631360,9890,9880,9890,9880,693
20241122,114600,4142783720,9880,9890,9890,9880,4285
20241122,114500,4100420020,9890,9900,9900,9890,739
20241122,114400,4093111210,9890,9890,9900,9880,612
20241122,114300,4087059260,9890,9880,9900,9880,872
20241122,114200,4078435740,9890,9890,9900,9880,1179
20241122,114100,4066777030,9890,9890,9890,9880,1258
20241122,114000,4054342330,9880,9880,9890,9880,923
20241122,113900,4045219180,9890,9890,9890,9880,1016
20241122,113800,4035171610,9890,9890,9900,9880,908
20241122,113700,4026195280,9880,9880,9890,9880,847
20241122,113600,4017824540,9890,9890,9890,9880,333
20241122,113500,4014534460,9880,9890,9890,9870,1707
20241122,113400,3997668800,9890,9880,9890,9880,1250
20241122,113300,3985306950,9880,9890,9890,9880,568
20241122,113200,3979695050,9880,9880,9880,9870,891
20241122,113100,3970895050,9870,9870,9880,9870,2075
20241122,113000,3950412600,9880,9880,9880,9870,958
20241122,112900,3940950380,9870,9870,9880,9870,1141
20241122,112800,3929686480,9870,9880,9890,9870,13048
20241122,112700,3800894230,9880,9870,9890,9870,1624
20241122,112600,3784852440,9870,9890,9890,9870,1086
20241122,112500,3774123670,9880,9880,9890,9880,10490
20241122,112400,3670482210,9890,9900,9900,9880,3011
20241122,112300,3640721700,9890,9890,9900,9880,7623
20241122,112200,3565321120,9900,9890,9900,9890,2893
20241122,112100,3536689140,9900,9890,9900,9890,675
20241122,112000,3530012880,9890,9890,9910,9890,1757
20241122,111900,3512632510,9900,9890,9900,9890,901
20241122,111800,3503718050,9890,9900,9900,9890,490
20241122,111700,3498870730,9890,9890,9910,9890,2374
20241122,111600,3475389570,9900,9910,9910,9890,499
20241122,111500,3470449940,9900,9900,9910,9890,1410
20241122,111400,3456493400,9900,9900,9900,9890,1894
20241122,111300,3437761640,9890,9890,9900,9890,1560
20241122,111200,3422333000,9890,9900,9900,9890,639
20241122,111100,3416012960,9900,9900,9900,9890,385
20241122,111000,3412205010,9900,9900,9910,9890,2552
20241122,110900,3386960950,9900,9900,9910,9900,1967
20241122,110800,3367487300,9910,9890,9930,9890,9174
20241122,110700,3276534320,9900,9900,9900,9890,1155
20241122,110600,3265105590,9890,9900,9900,9890,1964
20241122,110500,3245680000,9890,9900,9900,9890,881
20241122,110400,3236963740,9900,9900,9910,9890,856
20241122,110300,3228492570,9900,9900,9900,9890,697
20241122,110200,3221597000,9890,9900,9900,9880,11968
20241122,110100,3103248870,9900,9900,9900,9890,9372
20241122,110000,3010467470,9910,9910,9910,9900,600
20241122,105900,3004525100,9900,9910,9920,9900,519
20241122,105800,2999381230,9910,9900,9920,9900,1640
20241122,105700,2983128820,9910,9900,9920,9900,779
20241122,105600,2975411430,9900,9910,9920,9900,522
20241122,105500,2970241450,9910,9900,9910,9900,3439
20241122,105400,2936176580,9910,9920,9920,9900,611
20241122,105300,2930125070,9920,9910,9920,9910,1572
20241122,105200,2914546460,9910,9920,9920,9910,2204
20241122,105100,2892691700,9920,9910,9920,9910,4736
20241122,105000,2845752830,9920,9910,9920,9910,1117
20241122,104900,2834677710,9920,9910,9920,9910,1432
20241122,104800,2820485320,9910,9920,9920,9910,620
20241122,104700,2814340710,9910,9900,9910,9900,1580
20241122,104600,2798694950,9900,9910,9910,9900,1030
20241122,104500,2788495550,9910,9920,9920,9910,744
20241122,104400,2781122450,9910,9900,9910,9900,2138
20241122,104300,2759941150,9900,9910,9910,9900,2452
20241122,104200,2735659000,9900,9910,9910,9900,955
20241122,104100,2726201400,9910,9900,9910,9890,2265
20241122,104000,2703781030,9890,9900,9900,9890,2131
20241122,103900,2682702380,9900,9890,9900,9890,1942
20241122,103800,2663490920,9890,9900,9900,9890,1843
20241122,103700,2645246930,9900,9900,9910,9890,574
20241122,103600,2639566600,9900,9910,9910,9890,3538
20241122,103500,2604541220,9900,9900,9910,9900,1117
20241122,103400,2593481870,9900,9910,9910,9890,2373
20241122,103300,2569988490,9910,9900,9910,9890,646
20241122,103200,2563593780,9890,9900,9910,9890,12546
20241122,103100,2439390760,9910,9920,9920,9900,2379
20241122,103000,2415808340,9920,9920,9920,9910,951
20241122,102900,2406376500,9920,9920,9920,9900,1629
20241122,102800,2390233140,9910,9930,9930,9910,13116
20241122,102700,2260122270,9920,9930,9930,9920,376
20241122,102600,2256392010,9920,9920,9930,9910,755
20241122,102500,2248903900,9920,9920,9930,9910,1740
20241122,102400,2231643670,9920,9920,9920,9910,2432
20241122,102300,2207522820,9910,9910,9920,9900,5367
20241122,102200,2154321290,9900,9910,9910,9900,614
20241122,102100,2148241670,9910,9900,9910,9900,765
20241122,102000,2140661640,9910,9910,9920,9910,635
20241122,101900,2134368680,9910,9910,9920,9900,581
20241122,101800,2128611560,9910,9920,9920,9900,1606
20241122,101700,2112698090,9920,9910,9920,9900,1589
20241122,101600,2096954280,9900,9900,9910,9900,219
20241122,101500,2094785860,9900,9900,9910,9900,1105
20241122,101400,2083846250,9900,9910,9910,9900,2142
20241122,101300,2062637760,9900,9900,9910,9900,444
20241122,101200,2058240920,9900,9920,9920,9890,5869
20241122,101100,2000151630,9910,9910,9910,9900,1641
20241122,101000,1983891320,9910,9910,9920,9900,1312
20241122,100900,1970887630,9910,9920,9920,9910,147
20241122,100800,1969430230,9910,9900,9920,9900,930
20241122,100700,1960214390,9910,9910,9920,9900,12237
20241122,100600,1839012240,9920,9920,9920,9910,1077
20241122,100500,1828333590,9910,9920,9920,9910,1909
20241122,100400,1809403360,9920,9920,9930,9910,3144
20241122,100300,1778218720,9920,9920,9930,9920,1701
20241122,100200,1761343640,9930,9940,9940,9920,5703
20241122,100100,1704725430,9930,9930,9940,9920,5058
20241122,100000,1654499530,9930,9930,9930,9920,1636
20241122,095900,1638264990,9920,9930,9930,9920,1647
20241122,095800,1621921400,9930,9930,9930,9920,1207
20241122,095700,1609937930,9920,9920,9930,9920,422
20241122,095600,1605750680,9930,9930,9930,9920,546
20241122,095500,1600329490,9930,9930,9940,9920,3283
20241122,095400,1567741550,9930,9920,9930,9920,1005
20241122,095300,1557766410,9920,9930,9930,9920,749
20241122,095200,1550335220,9930,9920,9930,9920,1810
20241122,095100,1532379640,9920,9930,9930,9920,677
20241122,095000,1525661580,9930,9940,9940,9920,1672
20241122,094900,1509058290,9930,9920,9940,9920,3232
20241122,094800,1476959550,9920,9920,9930,9910,2280
20241122,094700,1454347540,9920,9920,9920,9910,796
20241122,094600,1446453220,9910,9920,9920,9910,1158
20241122,094500,1434970160,9920,9910,9920,9910,2643
20241122,094400,1408770610,9900,9900,9910,9900,1653
20241122,094300,1392403320,9900,9900,9910,9890,7790
20241122,094200,1315276360,9900,9910,9910,9900,4285
20241122,094100,1272840880,9910,9910,9920,9900,4509
20241122,094000,1228158980,9920,9920,9920,9910,3398
20241122,093900,1194479300,9920,9920,9930,9910,3497
20241122,093800,1159797580,9920,9930,9930,9920,11201
20241122,093700,1048589450,9930,9920,9930,9920,4287
20241122,093600,1006019920,9920,9920,9930,9920,675
20241122,093500,999323480,9920,9920,9930,9920,825
20241122,093400,991134450,9930,9930,9930,9920,1965
20241122,093300,971641080,9930,9940,9940,9930,1157
20241122,093200,960150970,9930,9940,9940,9930,739
20241122,093100,952810900,9940,9930,9940,9930,246
20241122,093000,950367750,9940,9930,9940,9920,2675
20241122,092900,923816000,9920,9930,9940,9920,4481
20241122,092800,879326940,9930,9930,9940,9930,749
20241122,092700,871888980,9930,9930,9940,9920,12100
20241122,092600,751747280,9940,9940,9950,9930,6046
20241122,092500,691658540,9940,9940,9940,9930,1381
20241122,092400,677935100,9940,9940,9950,9930,7627
20241122,092300,602125500,9940,9960,9960,9940,3208
20241122,092200,570198800,9960,9960,9970,9960,1959
20241122,092100,550687120,9970,9960,9970,9940,1603
20241122,092000,534733510,9960,9950,9960,9950,4526
20241122,091900,489689450,9960,9960,9970,9950,1735
20241122,091800,472409520,9960,9960,9970,9950,1128
20241122,091700,461173600,9960,9950,9960,9950,1101
20241122,091600,450218340,9950,9950,9950,9940,3993
20241122,091500,410492170,9960,9970,9970,9960,2284
20241122,091400,387730920,9980,9980,9990,9970,3341
20241122,091300,354368980,9980,9970,9980,9970,1016
20241122,091200,344239420,9970,9970,9970,9960,334
20241122,091100,340912410,9970,9970,9970,9960,1201
20241122,091000,328939010,9980,9980,9980,9960,782
20241122,090900,321142660,9970,9980,9990,9970,4856
20241122,090800,272653160,9980,9980,9980,9960,5188
20241122,090700,220960810,9980,9980,9980,9970,1565
20241122,090600,205346110,9980,9960,9990,9960,10273
20241122,090500,102876460,9960,9960,9970,9950,1943
20241122,090400,83525270,9960,9960,9960,9960,273
20241122,090300,80806190,9960,9950,9960,9950,106
20241122,090200,79750900,9940,9940,9950,9940,636
20241122,090100,73428700,9940,9990,9990,9940,2182
20241122,090000,51720530,9990,10000,10000,9950,5182