KissMeData/025980/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190900,2452882315,5040,5040,5040,5040,11961
20241122,190800,2452882315,5040,5040,5040,5040,0
20241122,190700,2452882315,5040,5040,5040,5040,0
20241122,190600,2452882315,5040,5040,5040,5040,0
20241122,190500,2452882315,5040,5040,5040,5040,0
20241122,190400,2452882315,5040,5040,5040,5040,0
20241122,190300,2452882315,5040,5040,5040,5040,0
20241122,190200,2452882315,5040,5040,5040,5040,0
20241122,190100,2452882315,5040,5040,5040,5040,0
20241122,190000,2452882315,5040,5040,5040,5040,0
20241122,185900,2452882315,5040,5040,5040,5040,0
20241122,185800,2452882315,5040,5040,5040,5040,0
20241122,185700,2452882315,5040,5040,5040,5040,0
20241122,185600,2452882315,5040,5040,5040,5040,0
20241122,185500,2452882315,5040,5040,5040,5040,0
20241122,185400,2452882315,5040,5040,5040,5040,0
20241122,185300,2452882315,5040,5040,5040,5040,0
20241122,185200,2452882315,5040,5040,5040,5040,0
20241122,185100,2452882315,5040,5040,5040,5040,0
20241122,185000,2452882315,5040,5040,5040,5040,0
20241122,184900,2452882315,5040,5040,5040,5040,0
20241122,184800,2452882315,5040,5040,5040,5040,0
20241122,184700,2452882315,5040,5040,5040,5040,0
20241122,184600,2452882315,5040,5040,5040,5040,0
20241122,184500,2452882315,5040,5040,5040,5040,0
20241122,184400,2452882315,5040,5040,5040,5040,0
20241122,184300,2452882315,5040,5040,5040,5040,0
20241122,184200,2452882315,5040,5040,5040,5040,0
20241122,184100,2452882315,5040,5040,5040,5040,0
20241122,184000,2452882315,5040,5040,5040,5040,0
20241122,183900,2452882315,5040,5040,5040,5040,11961
20241122,183800,2452882315,5040,5040,5040,5040,0
20241122,183700,2452882315,5040,5040,5040,5040,0
20241122,183600,2452882315,5040,5040,5040,5040,0
20241122,183500,2452882315,5040,5040,5040,5040,0
20241122,183400,2452882315,5040,5040,5040,5040,0
20241122,183300,2452882315,5040,5040,5040,5040,0
20241122,183200,2452882315,5040,5040,5040,5040,0
20241122,183100,2452882315,5040,5040,5040,5040,0
20241122,183000,2452882315,5040,5040,5040,5040,0
20241122,182900,2452882315,5040,5040,5040,5040,0
20241122,182800,2452882315,5040,5040,5040,5040,0
20241122,182700,2452882315,5040,5040,5040,5040,0
20241122,182600,2452882315,5040,5040,5040,5040,0
20241122,182500,2452882315,5040,5040,5040,5040,0
20241122,182400,2452882315,5040,5040,5040,5040,0
20241122,182300,2452882315,5040,5040,5040,5040,0
20241122,182200,2452882315,5040,5040,5040,5040,0
20241122,182100,2452882315,5040,5040,5040,5040,0
20241122,182000,2452882315,5040,5040,5040,5040,0
20241122,181900,2452882315,5040,5040,5040,5040,0
20241122,181800,2452882315,5040,5040,5040,5040,0
20241122,181700,2452882315,5040,5040,5040,5040,0
20241122,181600,2452882315,5040,5040,5040,5040,0
20241122,181500,2452882315,5040,5040,5040,5040,0
20241122,181400,2452882315,5040,5040,5040,5040,0
20241122,181300,2452882315,5040,5040,5040,5040,0
20241122,181200,2452882315,5040,5040,5040,5040,0
20241122,181100,2452882315,5040,5040,5040,5040,0
20241122,181000,2452882315,5040,5040,5040,5040,0
20241122,180900,2452882315,5040,5040,5040,5040,11961
20241122,180800,2452882315,5040,5040,5040,5040,0
20241122,180700,2452882315,5040,5040,5040,5040,0
20241122,180600,2452882315,5040,5040,5040,5040,0
20241122,180500,2452882315,5040,5040,5040,5040,0
20241122,180400,2452882315,5040,5040,5040,5040,0
20241122,180300,2452882315,5040,5040,5040,5040,0
20241122,180200,2452882315,5040,5040,5040,5040,0
20241122,180100,2452882315,5040,5040,5040,5040,0
20241122,180000,2452882315,5040,5040,5040,5040,0
20241122,175900,2452882315,5040,5040,5040,5040,0
20241122,175800,2452882315,5040,5040,5040,5040,0
20241122,175700,2452882315,5040,5040,5040,5040,0
20241122,175600,2452882315,5040,5040,5040,5040,0
20241122,175500,2452882315,5040,5040,5040,5040,0
20241122,175400,2452882315,5040,5040,5040,5040,0
20241122,175300,2452882315,5040,5040,5040,5040,0
20241122,175200,2452882315,5040,5040,5040,5040,0
20241122,175100,2452882315,5040,5040,5040,5040,0
20241122,175000,2452882315,5040,5040,5040,5040,0
20241122,174900,2452882315,5040,5040,5040,5040,0
20241122,174800,2452882315,5040,5040,5040,5040,0
20241122,174700,2452882315,5040,5040,5040,5040,0
20241122,174600,2452882315,5040,5040,5040,5040,0
20241122,174500,2452882315,5040,5040,5040,5040,0
20241122,174400,2452882315,5040,5040,5040,5040,0
20241122,174300,2452882315,5040,5040,5040,5040,0
20241122,174200,2452882315,5040,5040,5040,5040,0
20241122,174100,2452882315,5040,5040,5040,5040,0
20241122,174000,2452882315,5040,5040,5040,5040,0
20241122,173900,2452882315,5040,5040,5040,5040,11961
20241122,173800,2452882315,5040,5040,5040,5040,0
20241122,173700,2452882315,5040,5040,5040,5040,0
20241122,173600,2452882315,5040,5040,5040,5040,0
20241122,173500,2452882315,5040,5040,5040,5040,0
20241122,173400,2452882315,5040,5040,5040,5040,0
20241122,173300,2452882315,5040,5040,5040,5040,0
20241122,173200,2452882315,5040,5040,5040,5040,0
20241122,173100,2452882315,5040,5040,5040,5040,0
20241122,173000,2452882315,5040,5040,5040,5040,0
20241122,172900,2452882315,5040,5040,5040,5040,0
20241122,172800,2452882315,5040,5040,5040,5040,0
20241122,172700,2452882315,5040,5040,5040,5040,0
20241122,172600,2452882315,5040,5040,5040,5040,0
20241122,172500,2452882315,5040,5040,5040,5040,0
20241122,172400,2452882315,5040,5040,5040,5040,0
20241122,172300,2452882315,5040,5040,5040,5040,0
20241122,172200,2452882315,5040,5040,5040,5040,0
20241122,172100,2452882315,5040,5040,5040,5040,0
20241122,172000,2452882315,5040,5040,5040,5040,0
20241122,171900,2452882315,5040,5040,5040,5040,0
20241122,171800,2452882315,5040,5040,5040,5040,0
20241122,171700,2452882315,5040,5040,5040,5040,0
20241122,171600,2452882315,5040,5040,5040,5040,0
20241122,171500,2452882315,5040,5040,5040,5040,0
20241122,171400,2452882315,5040,5040,5040,5040,0
20241122,171300,2452882315,5040,5040,5040,5040,0
20241122,171200,2452882315,5040,5040,5040,5040,0
20241122,171100,2452882315,5040,5040,5040,5040,0
20241122,171000,2452882315,5040,5040,5040,5040,0
20241122,170900,2452882315,5040,5040,5040,5040,11961
20241122,170800,2452882315,5040,5040,5040,5040,0
20241122,170700,2452882315,5040,5040,5040,5040,0
20241122,170600,2452882315,5040,5040,5040,5040,0
20241122,170500,2452882315,5040,5040,5040,5040,0
20241122,170400,2452882315,5040,5040,5040,5040,0
20241122,170300,2452882315,5040,5040,5040,5040,0
20241122,170200,2452882315,5040,5040,5040,5040,0
20241122,170100,2452882315,5040,5040,5040,5040,0
20241122,170000,2452882315,5040,5040,5040,5040,0
20241122,165900,2452882315,5040,5040,5040,5040,0
20241122,165800,2452882315,5040,5040,5040,5040,0
20241122,165700,2452882315,5040,5040,5040,5040,0
20241122,165600,2452882315,5040,5040,5040,5040,0
20241122,165500,2452882315,5040,5040,5040,5040,0
20241122,165400,2452882315,5040,5040,5040,5040,0
20241122,165300,2452882315,5040,5040,5040,5040,0
20241122,165200,2452882315,5040,5040,5040,5040,0
20241122,165100,2452882315,5040,5040,5040,5040,0
20241122,165000,2452882315,5040,5040,5040,5040,0
20241122,164900,2452882315,5040,5040,5040,5040,0
20241122,164800,2452882315,5040,5040,5040,5040,0
20241122,164700,2452882315,5040,5040,5040,5040,0
20241122,164600,2452882315,5040,5040,5040,5040,0
20241122,164500,2452882315,5040,5040,5040,5040,0
20241122,164400,2452882315,5040,5040,5040,5040,0
20241122,164300,2452882315,5040,5040,5040,5040,0
20241122,164200,2452882315,5040,5040,5040,5040,0
20241122,164100,2452882315,5040,5040,5040,5040,0
20241122,164000,2452882315,5040,5040,5040,5040,0
20241122,163900,2452882315,5040,5040,5040,5040,11961
20241122,163800,2452882315,5040,5040,5040,5040,0
20241122,163700,2452882315,5040,5040,5040,5040,0
20241122,163600,2452882315,5040,5040,5040,5040,0
20241122,163500,2452882315,5040,5040,5040,5040,0
20241122,163400,2452882315,5040,5040,5040,5040,0
20241122,163300,2452882315,5040,5040,5040,5040,0
20241122,163200,2452882315,5040,5040,5040,5040,0
20241122,163100,2452882315,5040,5040,5040,5040,0
20241122,163000,2452882315,5040,5040,5040,5040,0
20241122,162900,2452882315,5040,5040,5040,5040,0
20241122,162800,2452882315,5040,5040,5040,5040,0
20241122,162700,2452882315,5040,5040,5040,5040,0
20241122,162600,2452882315,5040,5040,5040,5040,0
20241122,162500,2452882315,5040,5040,5040,5040,0
20241122,162400,2452882315,5040,5040,5040,5040,0
20241122,162300,2452882315,5040,5040,5040,5040,0
20241122,162200,2452882315,5040,5040,5040,5040,0
20241122,162100,2452882315,5040,5040,5040,5040,0
20241122,162000,2452882315,5040,5040,5040,5040,0
20241122,161900,2452882315,5040,5040,5040,5040,0
20241122,161800,2452882315,5040,5040,5040,5040,0
20241122,161700,2452882315,5040,5040,5040,5040,0
20241122,161600,2452882315,5040,5040,5040,5040,0
20241122,161500,2452882315,5040,5040,5040,5040,0
20241122,161400,2452882315,5040,5040,5040,5040,0
20241122,161300,2452882315,5040,5040,5040,5040,0
20241122,161200,2452882315,5040,5040,5040,5040,0
20241122,161100,2452882315,5040,5040,5040,5040,0
20241122,161000,2452882315,5040,5040,5040,5040,0
20241122,160900,2452882315,5040,5040,5040,5040,11961
20241122,160800,2452882315,5040,5040,5040,5040,0
20241122,160700,2452882315,5040,5040,5040,5040,0
20241122,160600,2452882315,5040,5040,5040,5040,0
20241122,160500,2452882315,5040,5040,5040,5040,0
20241122,160400,2452882315,5040,5040,5040,5040,0
20241122,160300,2452882315,5040,5040,5040,5040,0
20241122,160200,2452882315,5040,5040,5040,5040,0
20241122,160100,2452882315,5040,5040,5040,5040,0
20241122,160000,2452882315,5040,5040,5040,5040,0
20241122,155900,2452882315,5040,5040,5040,5040,0
20241122,155800,2452882315,5040,5040,5040,5040,0
20241122,155700,2452882315,5040,5040,5040,5040,0
20241122,155600,2452882315,5040,5040,5040,5040,0
20241122,155500,2452882315,5040,5040,5040,5040,0
20241122,155400,2452882315,5040,5040,5040,5040,0
20241122,155300,2452882315,5040,5040,5040,5040,0
20241122,155200,2452882315,5040,5040,5040,5040,0
20241122,155100,2452882315,5040,5040,5040,5040,0
20241122,155000,2452882315,5040,5040,5040,5040,0
20241122,154900,2452882315,5040,5040,5040,5040,0
20241122,154800,2452882315,5040,5040,5040,5040,0
20241122,154700,2452882315,5040,5040,5040,5040,0
20241122,154600,2452882315,5040,5040,5040,5040,0
20241122,154500,2452882315,5040,5040,5040,5040,0
20241122,154400,2452882315,5040,5040,5040,5040,0
20241122,154300,2452882315,5040,5040,5040,5040,0
20241122,154200,2452882315,5040,5040,5040,5040,0
20241122,154100,2452882315,5040,5040,5040,5040,0
20241122,154000,2452882315,5040,5040,5040,5040,0
20241122,153900,2452882315,5040,5040,5040,5040,11961
20241122,153800,2452882315,5040,5040,5040,5040,0
20241122,153700,2452882315,5040,5040,5040,5040,0
20241122,153600,2452882315,5040,5040,5040,5040,0
20241122,153500,2452882315,5040,5040,5040,5040,0
20241122,153400,2452882315,5040,5040,5040,5040,0
20241122,153300,2452882315,5040,5040,5040,5040,0
20241122,153200,2452882315,5040,5040,5040,5040,0
20241122,153100,2452882315,5040,5040,5040,5040,0
20241122,153000,2452882315,5040,5040,5040,5040,11961
20241122,152900,2392598875,5020,5020,5020,5020,0
20241122,152800,2392598875,5020,5020,5020,5020,0
20241122,152700,2392598875,5020,5020,5020,5020,0
20241122,152600,2392598875,5020,5020,5020,5020,0
20241122,152500,2392598875,5020,5020,5020,5020,0
20241122,152400,2392598875,5020,5020,5020,5020,0
20241122,152300,2392598875,5020,5020,5020,5020,0
20241122,152200,2392598875,5020,5020,5020,5020,0
20241122,152100,2392598875,5020,5020,5020,5020,0
20241122,152000,2392598875,5020,5020,5020,5020,0
20241122,151900,2392598875,5020,5020,5030,5020,426
20241122,151800,2390459715,5030,5030,5030,5030,49
20241122,151700,2390213245,5030,5020,5030,5020,2321
20241122,151600,2378561765,5020,5020,5020,5020,51
20241122,151500,2378305745,5020,5020,5020,5010,118
20241122,151400,2377714395,5020,5020,5020,5010,159
20241122,151300,2376916795,5020,5010,5020,5010,249
20241122,151200,2375668495,5000,5000,5000,5000,33
20241122,151100,2375503495,5000,5010,5010,5000,588
20241122,151000,2372559615,5000,5000,5000,5000,101
20241122,150900,2372054615,5010,5010,5010,5010,0
20241122,150800,2372054615,5010,5010,5010,5010,0
20241122,150700,2372054615,5010,5010,5030,5010,4447
20241122,150600,2349768035,5000,5000,5000,5000,469
20241122,150500,2347423035,5000,5000,5000,5000,573
20241122,150400,2344558035,5000,5000,5000,5000,1296
20241122,150300,2338078035,5010,5000,5010,5000,1005
20241122,150200,2333052985,5010,5010,5010,5010,2
20241122,150100,2333042965,5010,5010,5010,5010,101
20241122,150000,2332536955,5010,5000,5010,5000,370
20241122,145900,2330686945,5000,5010,5010,5000,533
20241122,145800,2328016625,5010,5010,5010,5010,220
20241122,145700,2326914425,5010,5010,5010,5010,20
20241122,145600,2326814225,5010,5010,5010,5010,115
20241122,145500,2326238075,5020,5020,5020,5020,693
20241122,145400,2322759215,5020,5020,5020,5010,13
20241122,145300,2322694065,5020,5020,5020,5020,12
20241122,145200,2322633825,5010,5010,5010,5010,40
20241122,145100,2322433425,5010,5010,5010,5010,170
20241122,145000,2321581725,5010,5010,5010,5010,0
20241122,144900,2321581725,5010,5010,5010,5010,2378
20241122,144800,2309667945,5010,5010,5010,5010,172
20241122,144700,2308806225,5000,5000,5010,5000,6543
20241122,144600,2276065795,5020,5020,5020,5020,12
20241122,144500,2276005555,5000,5000,5010,5000,1322
20241122,144400,2269395235,5000,5010,5010,5000,643
20241122,144300,2266177855,5010,5010,5010,5010,90
20241122,144200,2265726955,5020,5020,5020,5020,1
20241122,144100,2265721935,5010,5010,5010,5010,2001
20241122,144000,2255696925,5000,5000,5000,5000,742
20241122,143900,2251986925,4995,4995,5000,4990,4131
20241122,143800,2231336970,5000,5000,5000,5000,3814
20241122,143700,2212266970,5010,5010,5010,5010,839
20241122,143600,2208063580,5010,5010,5010,5010,23
20241122,143500,2207948350,5010,5010,5010,5010,0
20241122,143400,2207948350,5010,5010,5010,5000,1138
20241122,143300,2202246980,5010,5010,5010,5010,0
20241122,143200,2202246980,5010,5010,5010,5010,437
20241122,143100,2200057610,5000,5000,5000,5000,0
20241122,143000,2200057610,5000,5000,5000,5000,396
20241122,142900,2198077610,5010,5010,5010,5010,0
20241122,142800,2198077610,5010,5010,5010,5010,0
20241122,142700,2198077610,5010,4995,5010,4995,2146
20241122,142600,2187345940,4995,4995,4995,4995,200
20241122,142500,2186346940,4995,4995,4995,4995,0
20241122,142400,2186346940,4995,4990,4995,4990,2707
20241122,142300,2172838590,4990,4995,4995,4990,2261
20241122,142200,2161550655,4995,4995,4995,4995,27
20241122,142100,2161415790,4995,4995,4995,4995,31
20241122,142000,2161260945,4995,4995,4995,4995,836
20241122,141900,2157085125,4995,4995,4995,4995,41
20241122,141800,2156880330,5000,5000,5000,5000,0
20241122,141700,2156880330,5000,5000,5000,5000,3155
20241122,141600,2141105330,5010,5010,5010,5010,187
20241122,141500,2140168460,5000,5000,5000,5000,99
20241122,141400,2139673460,5010,5000,5010,5000,99
20241122,141300,2139178400,5000,5010,5010,5000,794
20241122,141200,2135208210,5010,5010,5010,5010,2
20241122,141100,2135198190,5010,5010,5010,5010,1
20241122,141000,2135193180,5010,5010,5010,5000,553
20241122,140900,2132426960,5010,5010,5010,5010,13
20241122,140800,2132361830,5010,5010,5010,5010,291
20241122,140700,2130903920,5030,5000,5030,4995,2919
20241122,140600,2116287400,5000,5000,5000,5000,32
20241122,140500,2116127400,5000,4990,5000,4985,6937
20241122,140400,2081542870,4990,4990,4995,4990,15020
20241122,140300,2006593040,4990,4995,4995,4990,1816
20241122,140200,1997531065,4995,5000,5000,4995,6297
20241122,140100,1966077405,5000,5000,5000,5000,0
20241122,140000,1966077405,5000,5000,5000,5000,110
20241122,135900,1965527405,4995,4995,4995,4995,17154
20241122,135800,1879843175,4995,4990,4995,4990,1052
20241122,135700,1874592750,4995,4990,4995,4985,14360
20241122,135600,1802936455,4990,4990,4990,4990,256
20241122,135500,1801659015,4990,4990,4990,4990,5435
20241122,135400,1774538365,4990,4990,4990,4990,10795
20241122,135300,1720671315,4985,4990,4990,4985,2230
20241122,135200,1709554710,4985,4985,4990,4985,6243
20241122,135100,1678431110,4985,4985,4990,4985,548
20241122,135000,1675699325,4985,4985,4985,4985,0
20241122,134900,1675699325,4985,4985,4985,4985,200
20241122,134800,1674702325,4985,4985,4990,4985,3460
20241122,134700,1657453130,4985,4995,4995,4985,67211
20241122,134600,1321960665,4995,5000,5000,4995,10257
20241122,134500,1270675870,5010,5010,5010,5010,100
20241122,134400,1270174870,5000,5000,5000,5000,100
20241122,134300,1269674870,5010,5010,5010,5010,2
20241122,134200,1269664850,5010,5010,5010,5010,388
20241122,134100,1267720970,5010,5010,5010,5010,1996
20241122,134000,1257721010,5010,5010,5010,5010,13
20241122,133900,1257655880,5010,5010,5010,5010,0
20241122,133800,1257655880,5010,5010,5010,5010,165
20241122,133700,1256829230,5010,5000,5010,5000,25
20241122,133600,1256704170,5000,5010,5010,5000,291
20241122,133500,1255248720,5000,5000,5000,5000,245
20241122,133400,1254023720,5010,5010,5010,5010,2006
20241122,133300,1243973660,5010,5010,5010,5010,1
20241122,133200,1243968650,5010,5010,5010,5000,2442
20241122,133100,1231745230,5010,5000,5010,5000,1501
20241122,133000,1224240010,5000,5000,5000,5000,300
20241122,132900,1222740010,5000,5010,5010,5000,5
20241122,132800,1222714970,5010,5010,5010,5010,0
20241122,132700,1222714970,5010,5010,5010,5010,13
20241122,132600,1222649840,5010,5000,5010,5000,56
20241122,132500,1222369790,5010,5010,5010,5010,0
20241122,132400,1222369790,5010,5010,5010,5010,400
20241122,132300,1220365790,5010,5010,5010,5010,10
20241122,132200,1220315690,5010,5010,5010,5010,0
20241122,132100,1220315690,5010,5010,5010,5010,217
20241122,132000,1219228520,5000,5000,5000,5000,1524
20241122,131900,1211608520,5010,5010,5010,5010,6
20241122,131800,1211578460,5010,5010,5010,5010,30
20241122,131700,1211428160,5010,5000,5010,5000,23
20241122,131600,1211313100,5000,5000,5000,5000,461
20241122,131500,1209008100,5010,5010,5010,5010,1
20241122,131400,1209003090,5010,5010,5010,5010,1
20241122,131300,1208998080,5000,5000,5000,5000,100
20241122,131200,1208498080,5010,5010,5010,5010,8
20241122,131100,1208458000,5010,5010,5010,5010,7
20241122,131000,1208422930,5000,5000,5000,5000,269
20241122,130900,1207077930,5000,5010,5010,5000,41
20241122,130800,1206872860,5000,5000,5000,4995,2291
20241122,130700,1195418940,5000,4995,5000,4995,2243
20241122,130600,1184210155,4995,5000,5000,4995,1133
20241122,130500,1178550720,5000,5000,5000,5000,0
20241122,130400,1178550720,5000,5000,5000,5000,1
20241122,130300,1178545720,5000,5000,5000,5000,3870
20241122,130200,1159195720,5000,5000,5000,5000,683
20241122,130100,1155780720,5000,5010,5010,5000,10118
20241122,130000,1105190480,5010,5010,5010,5010,7
20241122,125900,1105155410,5000,5000,5000,5000,0
20241122,125800,1105155410,5000,5000,5000,5000,0
20241122,125700,1105155410,5000,5000,5000,5000,6154
20241122,125600,1074385410,5000,5000,5000,5000,4706
20241122,125500,1050855410,5010,5010,5010,5010,2
20241122,125400,1050845390,5010,5010,5010,5010,218
20241122,125300,1049753210,5000,5000,5000,5000,0
20241122,125200,1049753210,5000,5020,5020,5000,31
20241122,125100,1049598190,5000,5010,5010,5000,2000
20241122,125000,1039595800,5010,5010,5010,5010,0
20241122,124900,1039595800,5010,5020,5020,5010,18
20241122,124800,1039505520,5010,5010,5010,5010,0
20241122,124700,1039505520,5010,5010,5010,5010,4455
20241122,124600,1017185970,5010,5010,5010,5010,4265
20241122,124500,995818320,5020,5020,5030,5020,2226
20241122,124400,984643750,5030,5030,5030,5020,34
20241122,124300,984473030,5020,5020,5020,5020,7
20241122,124200,984437890,5020,5020,5020,5020,2018
20241122,124100,974307530,5030,5030,5030,5030,3
20241122,124000,974292440,5020,5030,5030,5020,241
20241122,123900,973082590,5020,5020,5020,5020,0
20241122,123800,973082590,5020,5020,5020,5020,0
20241122,123700,973082590,5020,5020,5020,5020,0
20241122,123600,973082590,5020,5020,5020,5020,2
20241122,123500,973072550,5020,5020,5020,5020,194
20241122,123400,972098670,5020,5020,5020,5020,60
20241122,123300,971797470,5020,5020,5020,5020,0
20241122,123200,971797470,5020,5020,5020,5020,0
20241122,123100,971797470,5020,5020,5020,5020,398
20241122,123000,969799510,5020,5020,5020,5010,832
20241122,122900,965622960,5020,5020,5020,5010,745
20241122,122800,961888990,5010,5020,5020,5010,800
20241122,122700,957880670,5020,5010,5020,5010,527
20241122,122600,955240130,5010,5020,5020,5010,303
20241122,122500,953720990,5020,5020,5020,5010,1266
20241122,122400,947370570,5020,5020,5020,5020,90
20241122,122300,946918770,5020,5020,5020,5020,26
20241122,122200,946788250,5030,5020,5030,5000,3055
20241122,122100,931478670,5020,5020,5030,5020,31
20241122,122000,931322930,5020,5030,5030,5020,13
20241122,121900,931257610,5020,5010,5030,5010,4036
20241122,121800,911036990,5020,5030,5030,5020,562
20241122,121700,908215620,5010,5010,5010,5010,309
20241122,121600,906667530,5010,5010,5010,5010,0
20241122,121500,906667530,5010,5010,5010,5010,0
20241122,121400,906667530,5010,5020,5020,5010,4526
20241122,121300,883978930,5020,5030,5030,5020,2053
20241122,121200,873654840,5040,5040,5040,5040,0
20241122,121100,873654840,5040,5040,5040,5040,16
20241122,121000,873574200,5040,5040,5040,5040,25
20241122,120900,873448200,5030,5030,5030,5030,30
20241122,120800,873297300,5020,5020,5020,5020,1165
20241122,120700,867449000,5010,5010,5010,5010,376
20241122,120600,865565240,5000,5010,5010,5000,2161
20241122,120500,854739030,5010,5010,5010,5010,407
20241122,120400,852699960,5010,5020,5020,5010,14243
20241122,120300,781342380,5020,5020,5020,5020,1402
20241122,120200,774304340,5020,5020,5020,5020,1110
20241122,120100,768732140,5030,5030,5030,5030,0
20241122,120000,768732140,5030,5030,5030,5030,837
20241122,115900,764522030,5020,5020,5020,5020,0
20241122,115800,764522030,5020,5020,5020,5020,0
20241122,115700,764522030,5020,5030,5030,5020,30
20241122,115600,764371230,5030,5020,5030,5020,108
20241122,115500,763828990,5030,5030,5040,5030,1778
20241122,115400,754885480,5030,5030,5030,5030,675
20241122,115300,751490230,5030,5030,5030,5030,1567
20241122,115200,743608220,5030,5030,5030,5030,3
20241122,115100,743593130,5030,5030,5030,5030,191
20241122,115000,742632400,5030,5030,5030,5030,0
20241122,114900,742632400,5030,5030,5030,5030,0
20241122,114800,742632400,5030,5030,5030,5030,501
20241122,114700,740112370,5040,5040,5040,5040,811
20241122,114600,736024930,5040,5040,5040,5040,34
20241122,114500,735853570,5040,5030,5040,5030,464
20241122,114400,733519470,5030,5030,5040,5030,2236
20241122,114300,722271390,5030,5030,5030,5030,15
20241122,114200,722195940,5040,5050,5050,5040,1241
20241122,114100,715930190,5040,5040,5040,5040,1082
20241122,114000,710476910,5040,5040,5040,5040,124
20241122,113900,709851950,5030,5030,5030,5030,43
20241122,113800,709635660,5030,5030,5030,5030,1727
20241122,113700,700948850,5040,5040,5040,5040,163
20241122,113600,700127330,5040,5040,5040,5040,1
20241122,113500,700122290,5030,5030,5030,5030,1
20241122,113400,700117260,5040,5040,5040,5040,977
20241122,113300,695193180,5040,5050,5050,5040,12
20241122,113200,695132690,5040,5040,5040,5040,749
20241122,113100,691357730,5040,5040,5040,5040,50
20241122,113000,691105730,5030,5030,5030,5030,200
20241122,112900,690099730,5040,5020,5040,5020,2566
20241122,112800,677184690,5020,5030,5030,5020,8293
20241122,112700,635526330,5030,5030,5030,5030,0
20241122,112600,635526330,5030,5030,5030,5030,42
20241122,112500,635315070,5030,5040,5040,5030,3252
20241122,112400,618929210,5040,5050,5050,5040,569
20241122,112300,616061440,5050,5050,5070,5050,4794
20241122,112200,591830450,5050,5040,5050,5040,474
20241122,112100,589438490,5040,5040,5040,5040,10
20241122,112000,589388090,5050,5050,5050,5040,538
20241122,111900,586673690,5050,5050,5050,5050,134
20241122,111800,585996990,5050,5030,5050,5030,3080
20241122,111700,570473740,5030,5030,5030,5030,739
20241122,111600,566756570,5030,5030,5030,5030,1
20241122,111500,566751540,5030,5030,5030,5030,165
20241122,111400,565921590,5030,5030,5030,5030,5109
20241122,111300,540223320,5030,5030,5030,5030,0
20241122,111200,540223320,5030,5030,5030,5030,136
20241122,111100,539539240,5020,5020,5020,5020,0
20241122,111000,539539240,5020,5030,5030,5020,3985
20241122,110900,519495370,5040,5040,5040,5030,2004
20241122,110800,509399560,5050,5050,5050,5050,50
20241122,110700,509147060,5050,5040,5050,5040,4
20241122,110600,509126870,5040,5040,5040,5040,534
20241122,110500,506435510,5040,5040,5040,5040,200
20241122,110400,505427510,5040,5050,5050,5040,1148
20241122,110300,499635120,5040,5050,5050,5040,1943
20241122,110200,489823530,5050,5050,5050,5040,156
20241122,110100,489035830,5050,5060,5060,5050,3249
20241122,110000,472623780,5060,5060,5060,5060,588
20241122,105900,469648500,5050,5040,5050,5040,1464
20241122,105800,462257300,5050,5060,5060,5050,2756
20241122,105700,448324500,5060,5060,5060,5060,36
20241122,105600,448142340,5060,5060,5060,5060,44
20241122,105500,447919700,5060,5060,5060,5060,73
20241122,105400,447550320,5060,5060,5060,5060,22
20241122,105300,447439000,5060,5060,5060,5060,2
20241122,105200,447428880,5060,5060,5060,5060,209
20241122,105100,446371340,5060,5060,5060,5060,1615
20241122,105000,438199440,5070,5070,5070,5060,2069
20241122,104900,427714670,5090,5090,5090,5080,469
20241122,104800,425332020,5090,5090,5090,5080,4
20241122,104700,425311670,5090,5080,5090,5080,3
20241122,104600,425296410,5080,5080,5080,5080,1
20241122,104500,425291330,5080,5080,5080,5070,102
20241122,104400,424773180,5070,5070,5070,5070,18
20241122,104300,424681920,5070,5070,5070,5070,0
20241122,104200,424681920,5070,5070,5070,5070,200
20241122,104100,423667920,5070,5070,5070,5070,0
20241122,104000,423667920,5070,5070,5070,5070,210
20241122,103900,422603220,5080,5090,5090,5080,1239
20241122,103800,416301250,5100,5100,5100,5100,1
20241122,103700,416296150,5100,5100,5100,5100,197
20241122,103600,415291450,5100,5090,5100,5090,959
20241122,103500,410407310,5090,5090,5090,5090,74
20241122,103400,410030650,5090,5090,5090,5090,0
20241122,103300,410030650,5090,5090,5090,5090,1
20241122,103200,410025560,5090,5090,5090,5090,0
20241122,103100,410025560,5090,5090,5090,5090,3
20241122,103000,410010290,5090,5090,5100,5090,233
20241122,102900,408824310,5100,5100,5100,5100,3
20241122,102800,408809010,5100,5100,5100,5100,150
20241122,102700,408044010,5100,5100,5100,5100,5
20241122,102600,408018510,5100,5100,5100,5100,4
20241122,102500,407998110,5090,5090,5090,5090,20
20241122,102400,407896310,5090,5080,5100,5080,709
20241122,102300,404283620,5080,5090,5090,5080,405
20241122,102200,402225790,5100,5100,5100,5100,1751
20241122,102100,393295690,5090,5090,5090,5090,0
20241122,102000,393295690,5090,5080,5090,5080,306
20241122,101900,391738220,5070,5070,5070,5070,1
20241122,101800,391733150,5080,5090,5090,5080,421
20241122,101700,389594050,5090,5090,5090,5090,14
20241122,101600,389522790,5080,5090,5090,5080,495
20241122,101500,387003250,5090,5090,5090,5090,283
20241122,101400,385562780,5080,5080,5080,5080,333
20241122,101300,383871140,5080,5080,5080,5080,3
20241122,101200,383855900,5070,5070,5070,5060,845
20241122,101100,379571930,5070,5070,5070,5070,29
20241122,101000,379424900,5080,5070,5080,5070,639
20241122,100900,376182520,5070,5080,5080,5070,675
20241122,100800,372754460,5090,5090,5090,5080,1001
20241122,100700,367664990,5100,5100,5100,5090,236
20241122,100600,366463620,5100,5100,5100,5100,54
20241122,100500,366188220,5100,5100,5100,5100,191
20241122,100400,365214120,5100,5100,5100,5100,10
20241122,100300,365163120,5100,5100,5100,5100,198
20241122,100200,364153320,5100,5100,5100,5100,122
20241122,100100,363531120,5100,5100,5100,5100,1157
20241122,100000,357630420,5100,5110,5110,5100,6
20241122,095900,357599770,5110,5100,5110,5100,6
20241122,095800,357569120,5100,5110,5110,5100,588
20241122,095700,354566930,5120,5120,5130,5120,1664
20241122,095600,346043110,5120,5130,5130,5120,1048
20241122,095500,340666890,5130,5120,5130,5120,994
20241122,095400,335577600,5120,5120,5120,5120,501
20241122,095300,333012480,5120,5120,5120,5120,94
20241122,095200,332531200,5120,5110,5120,5100,162
20241122,095100,331703050,5120,5120,5120,5110,400
20241122,095000,329655150,5120,5090,5130,5080,6552
20241122,094900,296137400,5080,5080,5080,5080,320
20241122,094800,294511800,5080,5090,5100,5080,237
20241122,094700,293304730,5080,5090,5090,5080,6
20241122,094600,293274200,5100,5090,5100,5090,779
20241122,094500,289308460,5090,5100,5110,5080,2347
20241122,094400,277361680,5110,5110,5110,5100,7
20241122,094300,277325930,5100,5100,5110,5100,566
20241122,094200,274439240,5100,5100,5100,5090,715
20241122,094100,270793750,5100,5100,5100,5100,2
20241122,094000,270783550,5100,5100,5110,5100,132
20241122,093900,270110330,5100,5100,5100,5100,917
20241122,093800,265433630,5100,5110,5110,5100,345
20241122,093700,263670830,5110,5100,5110,5100,111
20241122,093600,263104720,5100,5100,5100,5100,1
20241122,093500,263099620,5110,5100,5110,5100,491
20241122,093400,260594280,5100,5100,5100,5100,30
20241122,093300,260441280,5090,5090,5090,5090,151
20241122,093200,259672690,5090,5090,5090,5090,491
20241122,093100,257173500,5100,5120,5120,5100,557
20241122,093000,254328260,5110,5100,5120,5100,1797
20241122,092900,245149230,5100,5090,5100,5090,209
20241122,092800,244085410,5090,5100,5110,5080,850
20241122,092700,239756300,5100,5100,5100,5100,964
20241122,092600,234839900,5110,5110,5110,5110,2
20241122,092500,234829680,5110,5100,5110,5100,296
20241122,092400,233317420,5100,5100,5100,5100,350
20241122,092300,231532420,5090,5090,5090,5090,934
20241122,092200,226778360,5100,5110,5110,5090,1894
20241122,092100,217119440,5100,5100,5100,5100,255
20241122,092000,215818940,5100,5100,5100,5100,459
20241122,091900,213478040,5100,5100,5100,5090,6390
20241122,091800,180890290,5100,5100,5100,5100,1805
20241122,091700,171684790,5100,5110,5110,5100,247
20241122,091600,170423560,5110,5090,5110,5090,575
20241122,091500,167492050,5090,5100,5100,5090,549
20241122,091400,164694640,5090,5100,5110,5090,2380
20241122,091300,152552070,5100,5090,5100,5090,447
20241122,091200,150272440,5090,5100,5120,5090,3588
20241122,091100,131947930,5100,5100,5110,5090,493
20241122,091000,129433950,5110,5090,5130,5090,3603
20241122,090900,111037150,5090,5050,5090,5050,4102
20241122,090800,90209830,5050,5040,5050,5040,1644
20241122,090700,81908600,5050,5050,5050,5040,1726
20241122,090600,73203980,5060,5070,5070,5060,239
20241122,090500,71992440,5040,5080,5080,5040,514
20241122,090400,69401840,5080,5040,5080,5020,4822
20241122,090300,45102480,5050,5070,5070,5030,6142
20241122,090200,14145230,5070,5070,5070,5070,1005
20241122,090100,9049880,5070,5070,5070,5070,987
20241122,090000,4045790,5060,5070,5070,5060,798