KissMeData/073240/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194700,1537387800,4430,4430,4430,4430,18828
20241122,194600,1537387800,4430,4430,4430,4430,0
20241122,194500,1537387800,4430,4430,4430,4430,0
20241122,194400,1537387800,4430,4430,4430,4430,0
20241122,194300,1537387800,4430,4430,4430,4430,0
20241122,194200,1537387800,4430,4430,4430,4430,0
20241122,194100,1537387800,4430,4430,4430,4430,0
20241122,194000,1537387800,4430,4430,4430,4430,0
20241122,193900,1537387800,4430,4430,4430,4430,0
20241122,193800,1537387800,4430,4430,4430,4430,0
20241122,193700,1537387800,4430,4430,4430,4430,0
20241122,193600,1537387800,4430,4430,4430,4430,0
20241122,193500,1537387800,4430,4430,4430,4430,0
20241122,193400,1537387800,4430,4430,4430,4430,0
20241122,193300,1537387800,4430,4430,4430,4430,0
20241122,193200,1537387800,4430,4430,4430,4430,0
20241122,193100,1537387800,4430,4430,4430,4430,0
20241122,193000,1537387800,4430,4430,4430,4430,0
20241122,192900,1537387800,4430,4430,4430,4430,0
20241122,192800,1537387800,4430,4430,4430,4430,0
20241122,192700,1537387800,4430,4430,4430,4430,0
20241122,192600,1537387800,4430,4430,4430,4430,0
20241122,192500,1537387800,4430,4430,4430,4430,0
20241122,192400,1537387800,4430,4430,4430,4430,0
20241122,192300,1537387800,4430,4430,4430,4430,0
20241122,192200,1537387800,4430,4430,4430,4430,0
20241122,192100,1537387800,4430,4430,4430,4430,0
20241122,192000,1537387800,4430,4430,4430,4430,0
20241122,191900,1537387800,4430,4430,4430,4430,0
20241122,191800,1537387800,4430,4430,4430,4430,0
20241122,191700,1537387800,4430,4430,4430,4430,18828
20241122,191600,1537387800,4430,4430,4430,4430,0
20241122,191500,1537387800,4430,4430,4430,4430,0
20241122,191400,1537387800,4430,4430,4430,4430,0
20241122,191300,1537387800,4430,4430,4430,4430,0
20241122,191200,1537387800,4430,4430,4430,4430,0
20241122,191100,1537387800,4430,4430,4430,4430,0
20241122,191000,1537387800,4430,4430,4430,4430,0
20241122,190900,1537387800,4430,4430,4430,4430,0
20241122,190800,1537387800,4430,4430,4430,4430,0
20241122,190700,1537387800,4430,4430,4430,4430,0
20241122,190600,1537387800,4430,4430,4430,4430,0
20241122,190500,1537387800,4430,4430,4430,4430,0
20241122,190400,1537387800,4430,4430,4430,4430,0
20241122,190300,1537387800,4430,4430,4430,4430,0
20241122,190200,1537387800,4430,4430,4430,4430,0
20241122,190100,1537387800,4430,4430,4430,4430,0
20241122,190000,1537387800,4430,4430,4430,4430,0
20241122,185900,1537387800,4430,4430,4430,4430,0
20241122,185800,1537387800,4430,4430,4430,4430,0
20241122,185700,1537387800,4430,4430,4430,4430,0
20241122,185600,1537387800,4430,4430,4430,4430,0
20241122,185500,1537387800,4430,4430,4430,4430,0
20241122,185400,1537387800,4430,4430,4430,4430,0
20241122,185300,1537387800,4430,4430,4430,4430,0
20241122,185200,1537387800,4430,4430,4430,4430,0
20241122,185100,1537387800,4430,4430,4430,4430,0
20241122,185000,1537387800,4430,4430,4430,4430,0
20241122,184900,1537387800,4430,4430,4430,4430,0
20241122,184800,1537387800,4430,4430,4430,4430,0
20241122,184700,1537387800,4430,4430,4430,4430,18828
20241122,184600,1537387800,4430,4430,4430,4430,0
20241122,184500,1537387800,4430,4430,4430,4430,0
20241122,184400,1537387800,4430,4430,4430,4430,0
20241122,184300,1537387800,4430,4430,4430,4430,0
20241122,184200,1537387800,4430,4430,4430,4430,0
20241122,184100,1537387800,4430,4430,4430,4430,0
20241122,184000,1537387800,4430,4430,4430,4430,0
20241122,183900,1537387800,4430,4430,4430,4430,0
20241122,183800,1537387800,4430,4430,4430,4430,0
20241122,183700,1537387800,4430,4430,4430,4430,0
20241122,183600,1537387800,4430,4430,4430,4430,0
20241122,183500,1537387800,4430,4430,4430,4430,0
20241122,183400,1537387800,4430,4430,4430,4430,0
20241122,183300,1537387800,4430,4430,4430,4430,0
20241122,183200,1537387800,4430,4430,4430,4430,0
20241122,183100,1537387800,4430,4430,4430,4430,0
20241122,183000,1537387800,4430,4430,4430,4430,0
20241122,182900,1537387800,4430,4430,4430,4430,0
20241122,182800,1537387800,4430,4430,4430,4430,0
20241122,182700,1537387800,4430,4430,4430,4430,0
20241122,182600,1537387800,4430,4430,4430,4430,0
20241122,182500,1537387800,4430,4430,4430,4430,0
20241122,182400,1537387800,4430,4430,4430,4430,0
20241122,182300,1537387800,4430,4430,4430,4430,0
20241122,182200,1537387800,4430,4430,4430,4430,0
20241122,182100,1537387800,4430,4430,4430,4430,0
20241122,182000,1537387800,4430,4430,4430,4430,0
20241122,181900,1537387800,4430,4430,4430,4430,0
20241122,181800,1537387800,4430,4430,4430,4430,0
20241122,181700,1537387800,4430,4430,4430,4430,18828
20241122,181600,1537387800,4430,4430,4430,4430,0
20241122,181500,1537387800,4430,4430,4430,4430,0
20241122,181400,1537387800,4430,4430,4430,4430,0
20241122,181300,1537387800,4430,4430,4430,4430,0
20241122,181200,1537387800,4430,4430,4430,4430,0
20241122,181100,1537387800,4430,4430,4430,4430,0
20241122,181000,1537387800,4430,4430,4430,4430,0
20241122,180900,1537387800,4430,4430,4430,4430,0
20241122,180800,1537387800,4430,4430,4430,4430,0
20241122,180700,1537387800,4430,4430,4430,4430,0
20241122,180600,1537387800,4430,4430,4430,4430,0
20241122,180500,1537387800,4430,4430,4430,4430,0
20241122,180400,1537387800,4430,4430,4430,4430,0
20241122,180300,1537387800,4430,4430,4430,4430,0
20241122,180200,1537387800,4430,4430,4430,4430,0
20241122,180100,1537387800,4430,4430,4430,4430,0
20241122,180000,1537387800,4430,4430,4430,4430,0
20241122,175900,1537387800,4430,4430,4430,4430,0
20241122,175800,1537387800,4430,4430,4430,4430,0
20241122,175700,1537387800,4430,4430,4430,4430,0
20241122,175600,1537387800,4430,4430,4430,4430,0
20241122,175500,1537387800,4430,4430,4430,4430,0
20241122,175400,1537387800,4430,4430,4430,4430,0
20241122,175300,1537387800,4430,4430,4430,4430,0
20241122,175200,1537387800,4430,4430,4430,4430,0
20241122,175100,1537387800,4430,4430,4430,4430,0
20241122,175000,1537387800,4430,4430,4430,4430,0
20241122,174900,1537387800,4430,4430,4430,4430,0
20241122,174800,1537387800,4430,4430,4430,4430,0
20241122,174700,1537387800,4430,4430,4430,4430,18828
20241122,174600,1537387800,4430,4430,4430,4430,0
20241122,174500,1537387800,4430,4430,4430,4430,0
20241122,174400,1537387800,4430,4430,4430,4430,0
20241122,174300,1537387800,4430,4430,4430,4430,0
20241122,174200,1537387800,4430,4430,4430,4430,0
20241122,174100,1537387800,4430,4430,4430,4430,0
20241122,174000,1537387800,4430,4430,4430,4430,0
20241122,173900,1537387800,4430,4430,4430,4430,0
20241122,173800,1537387800,4430,4430,4430,4430,0
20241122,173700,1537387800,4430,4430,4430,4430,0
20241122,173600,1537387800,4430,4430,4430,4430,0
20241122,173500,1537387800,4430,4430,4430,4430,0
20241122,173400,1537387800,4430,4430,4430,4430,0
20241122,173300,1537387800,4430,4430,4430,4430,0
20241122,173200,1537387800,4430,4430,4430,4430,0
20241122,173100,1537387800,4430,4430,4430,4430,0
20241122,173000,1537387800,4430,4430,4430,4430,0
20241122,172900,1537387800,4430,4430,4430,4430,0
20241122,172800,1537387800,4430,4430,4430,4430,0
20241122,172700,1537387800,4430,4430,4430,4430,0
20241122,172600,1537387800,4430,4430,4430,4430,0
20241122,172500,1537387800,4430,4430,4430,4430,0
20241122,172400,1537387800,4430,4430,4430,4430,0
20241122,172300,1537387800,4430,4430,4430,4430,0
20241122,172200,1537387800,4430,4430,4430,4430,0
20241122,172100,1537387800,4430,4430,4430,4430,0
20241122,172000,1537387800,4430,4430,4430,4430,0
20241122,171900,1537387800,4430,4430,4430,4430,0
20241122,171800,1537387800,4430,4430,4430,4430,0
20241122,171700,1537387800,4430,4430,4430,4430,18828
20241122,171600,1537387800,4430,4430,4430,4430,0
20241122,171500,1537387800,4430,4430,4430,4430,0
20241122,171400,1537387800,4430,4430,4430,4430,0
20241122,171300,1537387800,4430,4430,4430,4430,0
20241122,171200,1537387800,4430,4430,4430,4430,0
20241122,171100,1537387800,4430,4430,4430,4430,0
20241122,171000,1537387800,4430,4430,4430,4430,0
20241122,170900,1537387800,4430,4430,4430,4430,0
20241122,170800,1537387800,4430,4430,4430,4430,0
20241122,170700,1537387800,4430,4430,4430,4430,0
20241122,170600,1537387800,4430,4430,4430,4430,0
20241122,170500,1537387800,4430,4430,4430,4430,0
20241122,170400,1537387800,4430,4430,4430,4430,0
20241122,170300,1537387800,4430,4430,4430,4430,0
20241122,170200,1537387800,4430,4430,4430,4430,0
20241122,170100,1537387800,4430,4430,4430,4430,0
20241122,170000,1537387800,4430,4430,4430,4430,0
20241122,165900,1537387800,4430,4430,4430,4430,0
20241122,165800,1537387800,4430,4430,4430,4430,0
20241122,165700,1537387800,4430,4430,4430,4430,0
20241122,165600,1537387800,4430,4430,4430,4430,0
20241122,165500,1537387800,4430,4430,4430,4430,0
20241122,165400,1537387800,4430,4430,4430,4430,0
20241122,165300,1537387800,4430,4430,4430,4430,0
20241122,165200,1537387800,4430,4430,4430,4430,0
20241122,165100,1537387800,4430,4430,4430,4430,0
20241122,165000,1537387800,4430,4430,4430,4430,0
20241122,164900,1537387800,4430,4430,4430,4430,0
20241122,164800,1537387800,4430,4430,4430,4430,0
20241122,164700,1537387800,4430,4430,4430,4430,18828
20241122,164600,1537387800,4430,4430,4430,4430,0
20241122,164500,1537387800,4430,4430,4430,4430,0
20241122,164400,1537387800,4430,4430,4430,4430,0
20241122,164300,1537387800,4430,4430,4430,4430,0
20241122,164200,1537387800,4430,4430,4430,4430,0
20241122,164100,1537387800,4430,4430,4430,4430,0
20241122,164000,1537387800,4430,4430,4430,4430,0
20241122,163900,1537387800,4430,4430,4430,4430,0
20241122,163800,1537387800,4430,4430,4430,4430,0
20241122,163700,1537387800,4430,4430,4430,4430,0
20241122,163600,1537387800,4430,4430,4430,4430,0
20241122,163500,1537387800,4430,4430,4430,4430,0
20241122,163400,1537387800,4430,4430,4430,4430,0
20241122,163300,1537387800,4430,4430,4430,4430,0
20241122,163200,1537387800,4430,4430,4430,4430,0
20241122,163100,1537387800,4430,4430,4430,4430,0
20241122,163000,1537387800,4430,4430,4430,4430,0
20241122,162900,1537387800,4430,4430,4430,4430,0
20241122,162800,1537387800,4430,4430,4430,4430,0
20241122,162700,1537387800,4430,4430,4430,4430,0
20241122,162600,1537387800,4430,4430,4430,4430,0
20241122,162500,1537387800,4430,4430,4430,4430,0
20241122,162400,1537387800,4430,4430,4430,4430,0
20241122,162300,1537387800,4430,4430,4430,4430,0
20241122,162200,1537387800,4430,4430,4430,4430,0
20241122,162100,1537387800,4430,4430,4430,4430,0
20241122,162000,1537387800,4430,4430,4430,4430,0
20241122,161900,1537387800,4430,4430,4430,4430,0
20241122,161800,1537387800,4430,4430,4430,4430,0
20241122,161700,1537387800,4430,4430,4430,4430,18828
20241122,161600,1537387800,4430,4430,4430,4430,0
20241122,161500,1537387800,4430,4430,4430,4430,0
20241122,161400,1537387800,4430,4430,4430,4430,0
20241122,161300,1537387800,4430,4430,4430,4430,0
20241122,161200,1537387800,4430,4430,4430,4430,0
20241122,161100,1537387800,4430,4430,4430,4430,0
20241122,161000,1537387800,4430,4430,4430,4430,0
20241122,160900,1537387800,4430,4430,4430,4430,0
20241122,160800,1537387800,4430,4430,4430,4430,0
20241122,160700,1537387800,4430,4430,4430,4430,0
20241122,160600,1537387800,4430,4430,4430,4430,0
20241122,160500,1537387800,4430,4430,4430,4430,0
20241122,160400,1537387800,4430,4430,4430,4430,0
20241122,160300,1537387800,4430,4430,4430,4430,0
20241122,160200,1537387800,4430,4430,4430,4430,0
20241122,160100,1537387800,4430,4430,4430,4430,0
20241122,160000,1537387800,4430,4430,4430,4430,0
20241122,155900,1537387800,4430,4430,4430,4430,0
20241122,155800,1537387800,4430,4430,4430,4430,0
20241122,155700,1537387800,4430,4430,4430,4430,0
20241122,155600,1537387800,4430,4430,4430,4430,0
20241122,155500,1537387800,4430,4430,4430,4430,0
20241122,155400,1537387800,4430,4430,4430,4430,0
20241122,155300,1537387800,4430,4430,4430,4430,0
20241122,155200,1537387800,4430,4430,4430,4430,0
20241122,155100,1537387800,4430,4430,4430,4430,0
20241122,155000,1537387800,4430,4430,4430,4430,0
20241122,154900,1537387800,4430,4430,4430,4430,0
20241122,154800,1537387800,4430,4430,4430,4430,0
20241122,154700,1537387800,4430,4430,4430,4430,18828
20241122,154600,1537387800,4430,4430,4430,4430,0
20241122,154500,1537387800,4430,4430,4430,4430,0
20241122,154400,1537387800,4430,4430,4430,4430,0
20241122,154300,1537387800,4430,4430,4430,4430,0
20241122,154200,1537387800,4430,4430,4430,4430,0
20241122,154100,1537387800,4430,4430,4430,4430,0
20241122,154000,1537387800,4430,4430,4430,4430,0
20241122,153900,1537387800,4430,4430,4430,4430,0
20241122,153800,1537387800,4430,4430,4430,4430,0
20241122,153700,1537387800,4430,4430,4430,4430,0
20241122,153600,1537387800,4430,4430,4430,4430,0
20241122,153500,1537387800,4430,4430,4430,4430,0
20241122,153400,1537387800,4430,4430,4430,4430,0
20241122,153300,1537387800,4430,4430,4430,4430,0
20241122,153200,1537387800,4430,4430,4430,4430,0
20241122,153100,1537387800,4430,4430,4430,4430,0
20241122,153000,1537387800,4430,4430,4430,4430,18828
20241122,152900,1453979760,4430,4430,4430,4430,0
20241122,152800,1453979760,4430,4430,4430,4430,0
20241122,152700,1453979760,4430,4430,4430,4430,0
20241122,152600,1453979760,4430,4430,4430,4430,0
20241122,152500,1453979760,4430,4430,4430,4430,0
20241122,152400,1453979760,4430,4430,4430,4430,0
20241122,152300,1453979760,4430,4430,4430,4430,0
20241122,152200,1453979760,4430,4430,4430,4430,0
20241122,152100,1453979760,4430,4430,4430,4430,0
20241122,152000,1453979760,4430,4430,4430,4430,0
20241122,151900,1453979760,4430,4430,4430,4425,858
20241122,151800,1450180370,4430,4430,4430,4425,262
20241122,151700,1449020310,4430,4425,4430,4420,1745
20241122,151600,1441296275,4425,4425,4425,4420,1983
20241122,151500,1432525160,4425,4425,4425,4420,390
20241122,151400,1430799505,4420,4425,4425,4420,193
20241122,151300,1429945490,4420,4425,4425,4420,401
20241122,151200,1428173065,4420,4420,4425,4420,316
20241122,151100,1426776325,4420,4420,4420,4420,882
20241122,151000,1422877885,4420,4420,4420,4415,472
20241122,150900,1420792425,4420,4420,4420,4420,10
20241122,150800,1420748225,4420,4420,4420,4415,870
20241122,150700,1416903110,4420,4420,4420,4420,228
20241122,150600,1415895350,4420,4415,4420,4415,558
20241122,150500,1413431565,4415,4415,4415,4415,587
20241122,150400,1410839960,4425,4425,4425,4425,72
20241122,150300,1410521360,4425,4425,4425,4410,4528
20241122,150200,1390525585,4420,4425,4425,4420,579
20241122,150100,1387964650,4425,4430,4430,4425,424
20241122,150000,1386088255,4430,4425,4430,4425,1720
20241122,145900,1378476455,4430,4430,4435,4425,1508
20241122,145800,1371790230,4435,4425,4435,4425,407
20241122,145700,1369988100,4430,4430,4430,4425,278
20241122,145600,1368757245,4430,4435,4435,4430,357
20241122,145500,1367175645,4435,4430,4435,4430,712
20241122,145400,1364021475,4430,4430,4430,4430,163
20241122,145300,1363299385,4425,4430,4430,4425,137
20241122,145200,1362692620,4430,4425,4430,4425,161
20241122,145100,1361979660,4430,4430,4430,4430,130
20241122,145000,1361403760,4425,4430,4430,4425,145
20241122,144900,1360761555,4430,4430,4430,4430,75
20241122,144800,1360429305,4430,4430,4430,4425,19
20241122,144700,1360345140,4430,4425,4430,4425,892
20241122,144600,1356396340,4425,4420,4425,4420,168
20241122,144500,1355652945,4425,4425,4425,4420,794
20241122,144400,1352139500,4420,4425,4425,4420,141
20241122,144300,1351515720,4425,4425,4425,4420,116
20241122,144200,1351002425,4425,4425,4425,4425,108
20241122,144100,1350524525,4420,4425,4425,4420,146
20241122,144000,1349878620,4425,4425,4425,4420,105
20241122,143900,1349414000,4425,4425,4425,4420,40
20241122,143800,1349237020,4420,4425,4425,4420,135
20241122,143700,1348639790,4420,4425,4425,4420,321
20241122,143600,1347219380,4425,4425,4425,4425,216
20241122,143500,1346263580,4420,4425,4425,4420,110
20241122,143400,1345776975,4425,4420,4425,4420,108
20241122,143300,1345299080,4420,4425,4425,4420,91
20241122,143200,1344896475,4420,4420,4425,4420,143
20241122,143100,1344263850,4425,4425,4425,4425,10
20241122,143000,1344219600,4425,4420,4425,4420,479
20241122,142900,1342102210,4420,4425,4425,4420,132
20241122,142800,1341518250,4425,4425,4425,4425,5
20241122,142700,1341496125,4425,4425,4425,4425,1197
20241122,142600,1336199400,4420,4425,4425,4420,40
20241122,142500,1336022550,4425,4425,4425,4425,6
20241122,142400,1335996000,4425,4425,4425,4420,63
20241122,142300,1335717230,4420,4425,4425,4420,233
20241122,142200,1334686345,4425,4420,4425,4420,113
20241122,142100,1334186860,4425,4425,4425,4425,1
20241122,142000,1334182435,4420,4420,4420,4420,678
20241122,141900,1331185675,4420,4420,4420,4420,1
20241122,141800,1331181255,4425,4420,4425,4420,88
20241122,141700,1330792285,4415,4420,4420,4415,2261
20241122,141600,1320806605,4420,4420,4420,4415,1814
20241122,141500,1312797530,4415,4420,4420,4415,7
20241122,141400,1312766600,4415,4420,4420,4415,134
20241122,141300,1312174465,4420,4415,4420,4415,683
20241122,141200,1309158265,4415,4415,4415,4415,70
20241122,141100,1308849215,4415,4415,4415,4415,71
20241122,141000,1308535750,4415,4415,4415,4415,1
20241122,140900,1308531335,4415,4415,4415,4415,101
20241122,140800,1308085420,4415,4415,4415,4415,465
20241122,140700,1306032445,4415,4420,4420,4415,2237
20241122,140600,1296155590,4415,4415,4420,4415,31
20241122,140500,1296018700,4415,4420,4420,4415,354
20241122,140400,1294455280,4420,4415,4420,4415,12
20241122,140300,1294402245,4415,4420,4420,4415,623
20241122,140200,1291648590,4415,4415,4415,4415,129
20241122,140100,1291079055,4420,4420,4420,4420,51
20241122,140000,1290853635,4415,4420,4420,4415,1412
20241122,135900,1284612600,4420,4420,4420,4420,30
20241122,135800,1284480000,4420,4420,4420,4420,1
20241122,135700,1284475580,4420,4420,4420,4420,1
20241122,135600,1284471160,4420,4425,4425,4420,261
20241122,135500,1283316380,4425,4430,4430,4425,637
20241122,135400,1280496775,4430,4430,4435,4430,120
20241122,135300,1279965160,4430,4430,4430,4425,159
20241122,135200,1279260940,4425,4425,4425,4425,229
20241122,135100,1278247615,4440,4425,4440,4425,2082
20241122,135000,1269021525,4430,4420,4430,4420,1930
20241122,134900,1260481335,4420,4420,4420,4420,1
20241122,134800,1260476915,4425,4415,4425,4415,38
20241122,134700,1260308965,4420,4420,4420,4420,354
20241122,134600,1258744285,4420,4425,4425,4420,382
20241122,134500,1257055140,4425,4425,4425,4420,752
20241122,134400,1253728255,4425,4430,4430,4425,335
20241122,134300,1252245845,4430,4430,4430,4430,0
20241122,134200,1252245845,4430,4425,4430,4420,1979
20241122,134100,1243493485,4425,4430,4430,4425,1578
20241122,134000,1236503240,4430,4425,4430,4425,3625
20241122,133900,1220455045,4415,4425,4425,4415,1003
20241122,133800,1216018710,4420,4425,4425,4415,480
20241122,133700,1213896490,4425,4425,4425,4415,4387
20241122,133600,1194514565,4425,4425,4425,4420,262
20241122,133500,1193355870,4420,4430,4430,4420,1025
20241122,133400,1188821750,4430,4430,4430,4420,5527
20241122,133300,1164377170,4430,4430,4430,4420,825
20241122,133200,1160727205,4425,4425,4430,4425,3929
20241122,133100,1143341290,4425,4425,4430,4425,2840
20241122,133000,1130774200,4430,4420,4430,4420,1212
20241122,132900,1125409935,4425,4430,4430,4425,2548
20241122,132800,1114133870,4430,4430,4435,4430,2088
20241122,132700,1104883250,4435,4435,4435,4435,81
20241122,132600,1104524015,4430,4435,4435,4430,67
20241122,132500,1104227015,4435,4440,4440,4430,3499
20241122,132400,1088708935,4440,4435,4445,4435,3462
20241122,132300,1073343495,4435,4435,4435,4430,764
20241122,132200,1069955300,4435,4435,4435,4430,877
20241122,132100,1066065810,4435,4440,4440,4435,741
20241122,132000,1062779320,4435,4435,4445,4435,3053
20241122,131900,1049238270,4435,4445,4445,4435,4783
20241122,131800,1028024970,4445,4445,4445,4440,8
20241122,131700,1027989415,4440,4445,4445,4440,893
20241122,131600,1024020170,4445,4450,4450,4445,60
20241122,131500,1023753420,4450,4450,4450,4450,236
20241122,131400,1022703220,4445,4435,4450,4435,36
20241122,131300,1022543205,4450,4435,4450,4435,232
20241122,131200,1021514180,4450,4445,4450,4440,1351
20241122,131100,1015513870,4440,4430,4445,4430,273
20241122,131000,1014301495,4445,4435,4445,4430,106
20241122,130900,1013831425,4445,4435,4445,4430,30
20241122,130800,1013698370,4445,4445,4445,4445,274
20241122,130700,1012480440,4450,4450,4450,4450,0
20241122,130600,1012480440,4450,4430,4450,4430,85
20241122,130500,1012103565,4430,4435,4450,4430,736
20241122,130400,1008840755,4435,4450,4450,4435,263
20241122,130300,1007673710,4450,4430,4450,4430,254
20241122,130200,1006548390,4445,4435,4450,4435,563
20241122,130100,1004050850,4450,4430,4450,4430,110
20241122,130000,1003563470,4455,4435,4455,4430,2055
20241122,125900,994449410,4455,4435,4455,4435,3200
20241122,125800,980257390,4455,4455,4455,4435,195
20241122,125700,979392490,4435,4445,4445,4435,2508
20241122,125600,968269220,4455,4450,4455,4435,6796
20241122,125500,938108210,4440,4440,4450,4440,52
20241122,125400,937877320,4445,4455,4455,4445,523
20241122,125300,935549015,4455,4460,4460,4450,1503
20241122,125200,928847295,4465,4440,4465,4435,5537
20241122,125100,904201515,4440,4440,4440,4440,434
20241122,125000,902274555,4450,4440,4450,4440,198
20241122,124900,901394775,4445,4445,4445,4445,427
20241122,124800,899496760,4450,4455,4470,4450,7020
20241122,124700,868215285,4470,4470,4470,4470,3
20241122,124600,868201875,4460,4460,4460,4460,491
20241122,124500,866012015,4470,4455,4470,4455,115
20241122,124400,865499660,4470,4460,4470,4460,608
20241122,124300,862786125,4470,4460,4470,4460,199
20241122,124200,861898510,4455,4470,4470,4455,112
20241122,124100,861399520,4470,4470,4470,4470,2
20241122,124000,861390580,4465,4455,4465,4455,626
20241122,123900,858597270,4455,4460,4465,4455,213
20241122,123800,857648135,4460,4465,4470,4460,46
20241122,123700,857442820,4465,4465,4475,4465,244
20241122,123600,856353330,4450,4450,4450,4450,181
20241122,123500,855547880,4475,4465,4475,4435,10887
20241122,123400,807075675,4470,4470,4470,4470,280
20241122,123300,805824075,4475,4475,4475,4470,473
20241122,123200,803707750,4480,4480,4480,4480,0
20241122,123100,803707750,4480,4485,4485,4480,1741
20241122,123000,795908045,4480,4480,4480,4480,0
20241122,122900,795908045,4480,4485,4485,4480,752
20241122,122800,792539055,4485,4485,4485,4485,0
20241122,122700,792539055,4485,4485,4485,4480,507
20241122,122600,790267660,4485,4480,4485,4480,595
20241122,122500,787602005,4480,4475,4480,4475,661
20241122,122400,784642510,4470,4470,4470,4470,211
20241122,122300,783699340,4470,4470,4470,4470,300
20241122,122200,782358340,4470,4470,4470,4470,134
20241122,122100,781759360,4475,4475,4475,4475,23
20241122,122000,781656435,4470,4470,4470,4470,62
20241122,121900,781379295,4475,4475,4475,4470,759
20241122,121800,777984040,4475,4475,4475,4475,278
20241122,121700,776739990,4475,4475,4475,4475,0
20241122,121600,776739990,4475,4480,4480,4475,610
20241122,121500,774009995,4480,4480,4480,4480,0
20241122,121400,774009995,4480,4480,4480,4480,22
20241122,121300,773911435,4475,4480,4480,4475,154
20241122,121200,773222280,4480,4480,4480,4480,0
20241122,121100,773222280,4480,4480,4480,4480,1
20241122,121000,773217800,4475,4480,4480,4475,31
20241122,120900,773079050,4480,4480,4480,4480,16
20241122,120800,773007370,4475,4475,4475,4470,647
20241122,120700,770112685,4475,4475,4475,4470,181
20241122,120600,769303420,4475,4475,4475,4475,72
20241122,120500,768981220,4475,4470,4475,4470,92
20241122,120400,768569675,4470,4475,4475,4470,138
20241122,120300,767952260,4475,4475,4475,4475,242
20241122,120200,766869310,4475,4465,4475,4465,154
20241122,120100,766181650,4475,4470,4475,4460,445
20241122,120000,764192595,4470,4470,4470,4470,0
20241122,115900,764192595,4470,4460,4470,4460,532
20241122,115800,761819820,4460,4465,4465,4460,538
20241122,115700,759417655,4465,4470,4470,4460,1533
20241122,115600,752572770,4470,4475,4475,4465,1381
20241122,115500,746394850,4475,4475,4475,4475,211
20241122,115400,745450625,4480,4480,4485,4480,315
20241122,115300,744039400,4480,4480,4485,4480,36
20241122,115200,743878095,4480,4475,4485,4475,561
20241122,115100,741364515,4480,4475,4480,4475,7
20241122,115000,741333160,4480,4475,4480,4475,326
20241122,114900,739872985,4480,4480,4480,4480,1569
20241122,114800,732843865,4480,4470,4480,4470,3037
20241122,114700,719252135,4475,4475,4475,4475,171
20241122,114600,718486910,4475,4475,4485,4475,942
20241122,114500,714265250,4480,4475,4485,4475,807
20241122,114400,710649720,4485,4465,4485,4465,820
20241122,114300,706983300,4470,4465,4470,4465,147
20241122,114200,706326750,4465,4465,4470,4465,4
20241122,114100,706308885,4465,4465,4470,4465,329
20241122,114000,704839390,4465,4465,4470,4465,52
20241122,113900,704606965,4470,4470,4470,4465,11
20241122,113800,704557800,4470,4460,4470,4460,360
20241122,113700,702950515,4465,4465,4465,4460,12
20241122,113600,702896940,4465,4460,4465,4460,329
20241122,113500,701427985,4465,4460,4465,4460,467
20241122,113400,699343780,4460,4460,4465,4460,93
20241122,113300,698928885,4460,4460,4460,4460,114
20241122,113200,698420445,4460,4460,4460,4455,100
20241122,113100,697974800,4465,4465,4465,4455,240
20241122,113000,696904690,4455,4455,4455,4455,2
20241122,112900,696895780,4455,4460,4465,4455,35
20241122,112800,696739675,4470,4455,4470,4455,661
20241122,112700,693789655,4460,4460,4460,4460,100
20241122,112600,693343655,4455,4465,4470,4455,1329
20241122,112500,687411745,4465,4470,4470,4465,202
20241122,112400,686509520,4470,4465,4470,4465,91
20241122,112300,686103090,4470,4465,4470,4465,430
20241122,112200,684182600,4465,4465,4470,4465,81
20241122,112100,683820915,4470,4475,4475,4465,1029
20241122,112000,679217785,4475,4480,4485,4475,1011
20241122,111900,674688915,4480,4485,4485,4480,45
20241122,111800,674487195,4485,4480,4485,4480,14
20241122,111700,674424420,4485,4485,4485,4480,1264
20241122,111600,668760570,4485,4475,4485,4475,581
20241122,111500,666157365,4480,4480,4480,4475,36
20241122,111400,665996125,4480,4475,4480,4475,67
20241122,111300,665696115,4480,4475,4480,4470,2642
20241122,111200,653881665,4475,4470,4475,4470,128
20241122,111100,653309500,4475,4475,4475,4470,117
20241122,111000,652786055,4475,4470,4475,4470,598
20241122,110900,650112985,4470,4480,4480,4470,50
20241122,110800,649889205,4475,4480,4480,4475,778
20241122,110700,646407640,4475,4485,4485,4475,726
20241122,110600,643153775,4485,4480,4485,4480,14
20241122,110500,643090995,4480,4480,4485,4480,34
20241122,110400,642938645,4480,4480,4485,4480,1157
20241122,110300,637754570,4485,4485,4485,4480,49
20241122,110200,637534815,4480,4480,4485,4480,118
20241122,110100,637005730,4480,4485,4485,4480,602
20241122,110000,634306160,4485,4480,4485,4480,6
20241122,105900,634279275,4480,4485,4485,4480,428
20241122,105800,632359830,4485,4485,4490,4480,685
20241122,105700,629287750,4485,4500,4500,4485,2881
20241122,105600,616340220,4495,4495,4500,4495,74
20241122,105500,616007380,4500,4495,4500,4495,776
20241122,105400,612516725,4500,4495,4500,4495,142
20241122,105300,611877875,4500,4500,4500,4495,1592
20241122,105200,604713880,4495,4495,4500,4495,282
20241122,105100,603444905,4500,4485,4500,4485,1044
20241122,105000,598756515,4485,4485,4490,4485,554
20241122,104900,596269180,4490,4490,4490,4490,137
20241122,104800,595654050,4490,4485,4490,4485,183
20241122,104700,594832885,4490,4490,4490,4490,100
20241122,104600,594383885,4490,4485,4490,4485,43
20241122,104500,594190980,4490,4485,4490,4485,43
20241122,104400,593998050,4485,4485,4490,4485,7
20241122,104300,593966645,4485,4500,4500,4485,10683
20241122,104200,546000495,4500,4495,4500,4495,441
20241122,104100,544016955,4500,4500,4500,4495,101
20241122,104000,543562460,4500,4495,4500,4495,38
20241122,103900,543391475,4500,4500,4500,4495,512
20241122,103800,541089970,4495,4495,4505,4495,3103
20241122,103700,527126495,4500,4500,4500,4495,119
20241122,103600,526591000,4500,4495,4500,4495,146
20241122,103500,525934155,4500,4495,4500,4495,12
20241122,103400,525880160,4500,4490,4500,4490,10
20241122,103300,525835200,4490,4495,4495,4490,1875
20241122,103200,517407410,4495,4500,4500,4495,878
20241122,103100,513457170,4500,4500,4505,4495,3145
20241122,103000,499304770,4495,4495,4500,4490,387
20241122,102900,497565135,4495,4495,4500,4490,9172
20241122,102800,456355625,4495,4495,4500,4495,15
20241122,102700,456288140,4500,4500,4500,4495,35
20241122,102600,456130775,4500,4490,4500,4490,41
20241122,102500,455946485,4490,4490,4495,4490,829
20241122,102400,452220210,4495,4495,4500,4490,558
20241122,102300,449714620,4495,4495,4500,4495,590
20241122,102200,447062225,4500,4495,4500,4495,480
20241122,102100,444902880,4500,4500,4500,4495,1371
20241122,102000,438733525,4500,4505,4505,4495,1571
20241122,101900,431664345,4510,4490,4510,4490,12973
20241122,101800,373279255,4495,4485,4495,4480,1108
20241122,101700,368303720,4485,4485,4490,4480,3886
20241122,101600,350857520,4485,4480,4485,4480,142
20241122,101500,350221355,4480,4490,4490,4480,999
20241122,101400,345740775,4485,4490,4490,4485,190
20241122,101300,344887680,4490,4490,4495,4490,1489
20241122,101200,338199850,4490,4470,4490,4470,7227
20241122,101100,305796190,4475,4475,4480,4475,843
20241122,101000,302023525,4475,4470,4480,4470,1024
20241122,100900,297440770,4475,4470,4475,4470,2127
20241122,100800,287931370,4470,4460,4470,4460,740
20241122,100700,284626100,4465,4455,4465,4450,1265
20241122,100600,278978155,4470,4465,4470,4455,276
20241122,100500,277744955,4470,4455,4470,4450,6527
20241122,100400,248628810,4455,4455,4460,4445,9
20241122,100300,248588715,4460,4450,4460,4450,12
20241122,100200,248535295,4460,4450,4460,4445,1008
20241122,100100,244043940,4455,4455,4455,4455,5
20241122,100000,244021665,4455,4445,4455,4435,469
20241122,095900,241935295,4460,4460,4460,4460,0
20241122,095800,241935295,4460,4440,4460,4435,2157
20241122,095700,232353135,4455,4445,4455,4445,142
20241122,095600,231721695,4460,4440,4460,4440,24
20241122,095500,231614675,4460,4445,4460,4440,577
20241122,095400,229050240,4460,4460,4460,4460,0
20241122,095300,229050240,4460,4460,4460,4460,0
20241122,095200,229050240,4460,4455,4465,4455,1116
20241122,095100,224077330,4455,4455,4455,4450,28
20241122,095000,223952600,4455,4455,4455,4455,0
20241122,094900,223952600,4455,4455,4455,4450,9
20241122,094800,223912515,4460,4445,4460,4425,13153
20241122,094700,165403340,4445,4440,4445,4440,789
20241122,094600,161899810,4440,4425,4440,4425,2642
20241122,094500,150205765,4440,4425,4440,4425,52
20241122,094400,149975365,4440,4440,4440,4440,1
20241122,094300,149970925,4440,4440,4440,4430,236
20241122,094200,148925085,4440,4440,4440,4425,359
20241122,094100,147335510,4440,4440,4440,4440,1
20241122,094000,147331070,4430,4450,4450,4430,21
20241122,093900,147237720,4450,4450,4450,4430,161
20241122,093800,146523570,4430,4435,4450,4430,1663
20241122,093700,139142440,4435,4430,4435,4430,247
20241122,093600,138047995,4435,4435,4435,4435,0
20241122,093500,138047995,4435,4435,4435,4415,1269
20241122,093400,132436455,4420,4435,4435,4420,1228
20241122,093300,127001235,4435,4440,4440,4425,989
20241122,093200,122619805,4450,4450,4450,4450,31
20241122,093100,122481855,4450,4450,4450,4450,5
20241122,093000,122459605,4450,4450,4450,4450,13
20241122,092900,122401755,4450,4450,4450,4450,10
20241122,092800,122357255,4450,4445,4450,4445,289
20241122,092700,121072405,4450,4450,4450,4450,0
20241122,092600,121072405,4450,4445,4450,4440,1120
20241122,092500,116094300,4445,4450,4450,4445,19
20241122,092400,116009825,4445,4450,4455,4445,1400
20241122,092300,109778855,4460,4460,4460,4460,2
20241122,092200,109769935,4455,4445,4455,4445,1629
20241122,092100,102522290,4445,4445,4445,4445,3
20241122,092000,102508955,4445,4445,4445,4445,4
20241122,091900,102491175,4445,4430,4445,4430,383
20241122,091800,100791420,4435,4415,4435,4415,2531
20241122,091700,89597210,4415,4415,4415,4415,5
20241122,091600,89575135,4415,4430,4430,4415,1646
20241122,091500,82299390,4435,4435,4435,4435,0
20241122,091400,82299390,4435,4425,4435,4420,865
20241122,091300,78471415,4420,4420,4430,4420,66
20241122,091200,78179515,4430,4425,4430,4425,12
20241122,091100,78126365,4435,4435,4435,4410,3406
20241122,091000,63072765,4435,4420,4440,4420,445
20241122,090900,61103980,4430,4425,4430,4425,884
20241122,090800,57192140,4425,4425,4425,4425,505
20241122,090700,54957515,4430,4430,4430,4410,292
20241122,090600,53668545,4430,4430,4430,4400,4561
20241122,090500,33506770,4440,4440,4440,4440,5
20241122,090400,33484570,4440,4435,4440,4435,22
20241122,090300,33386895,4440,4460,4460,4440,32
20241122,090200,33244440,4460,4440,4460,4425,714
20241122,090100,30078085,4465,4465,4465,4465,519
20241122,090000,27760750,4465,4470,4470,4460,6217