KissMeData/085670/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195400,986775800,4625,4625,4625,4625,9340
20241122,195300,986775800,4625,4625,4625,4625,0
20241122,195200,986775800,4625,4625,4625,4625,0
20241122,195100,986775800,4625,4625,4625,4625,0
20241122,195000,986775800,4625,4625,4625,4625,0
20241122,194900,986775800,4625,4625,4625,4625,0
20241122,194800,986775800,4625,4625,4625,4625,0
20241122,194700,986775800,4625,4625,4625,4625,0
20241122,194600,986775800,4625,4625,4625,4625,0
20241122,194500,986775800,4625,4625,4625,4625,0
20241122,194400,986775800,4625,4625,4625,4625,0
20241122,194300,986775800,4625,4625,4625,4625,0
20241122,194200,986775800,4625,4625,4625,4625,0
20241122,194100,986775800,4625,4625,4625,4625,0
20241122,194000,986775800,4625,4625,4625,4625,0
20241122,193900,986775800,4625,4625,4625,4625,0
20241122,193800,986775800,4625,4625,4625,4625,0
20241122,193700,986775800,4625,4625,4625,4625,0
20241122,193600,986775800,4625,4625,4625,4625,0
20241122,193500,986775800,4625,4625,4625,4625,0
20241122,193400,986775800,4625,4625,4625,4625,0
20241122,193300,986775800,4625,4625,4625,4625,0
20241122,193200,986775800,4625,4625,4625,4625,0
20241122,193100,986775800,4625,4625,4625,4625,0
20241122,193000,986775800,4625,4625,4625,4625,0
20241122,192900,986775800,4625,4625,4625,4625,0
20241122,192800,986775800,4625,4625,4625,4625,0
20241122,192700,986775800,4625,4625,4625,4625,0
20241122,192600,986775800,4625,4625,4625,4625,0
20241122,192500,986775800,4625,4625,4625,4625,0
20241122,192400,986775800,4625,4625,4625,4625,9340
20241122,192300,986775800,4625,4625,4625,4625,0
20241122,192200,986775800,4625,4625,4625,4625,0
20241122,192100,986775800,4625,4625,4625,4625,0
20241122,192000,986775800,4625,4625,4625,4625,0
20241122,191900,986775800,4625,4625,4625,4625,0
20241122,191800,986775800,4625,4625,4625,4625,0
20241122,191700,986775800,4625,4625,4625,4625,0
20241122,191600,986775800,4625,4625,4625,4625,0
20241122,191500,986775800,4625,4625,4625,4625,0
20241122,191400,986775800,4625,4625,4625,4625,0
20241122,191300,986775800,4625,4625,4625,4625,0
20241122,191200,986775800,4625,4625,4625,4625,0
20241122,191100,986775800,4625,4625,4625,4625,0
20241122,191000,986775800,4625,4625,4625,4625,0
20241122,190900,986775800,4625,4625,4625,4625,0
20241122,190800,986775800,4625,4625,4625,4625,0
20241122,190700,986775800,4625,4625,4625,4625,0
20241122,190600,986775800,4625,4625,4625,4625,0
20241122,190500,986775800,4625,4625,4625,4625,0
20241122,190400,986775800,4625,4625,4625,4625,0
20241122,190300,986775800,4625,4625,4625,4625,0
20241122,190200,986775800,4625,4625,4625,4625,0
20241122,190100,986775800,4625,4625,4625,4625,0
20241122,190000,986775800,4625,4625,4625,4625,0
20241122,185900,986775800,4625,4625,4625,4625,0
20241122,185800,986775800,4625,4625,4625,4625,0
20241122,185700,986775800,4625,4625,4625,4625,0
20241122,185600,986775800,4625,4625,4625,4625,0
20241122,185500,986775800,4625,4625,4625,4625,0
20241122,185400,986775800,4625,4625,4625,4625,9340
20241122,185300,986775800,4625,4625,4625,4625,0
20241122,185200,986775800,4625,4625,4625,4625,0
20241122,185100,986775800,4625,4625,4625,4625,0
20241122,185000,986775800,4625,4625,4625,4625,0
20241122,184900,986775800,4625,4625,4625,4625,0
20241122,184800,986775800,4625,4625,4625,4625,0
20241122,184700,986775800,4625,4625,4625,4625,0
20241122,184600,986775800,4625,4625,4625,4625,0
20241122,184500,986775800,4625,4625,4625,4625,0
20241122,184400,986775800,4625,4625,4625,4625,0
20241122,184300,986775800,4625,4625,4625,4625,0
20241122,184200,986775800,4625,4625,4625,4625,0
20241122,184100,986775800,4625,4625,4625,4625,0
20241122,184000,986775800,4625,4625,4625,4625,0
20241122,183900,986775800,4625,4625,4625,4625,0
20241122,183800,986775800,4625,4625,4625,4625,0
20241122,183700,986775800,4625,4625,4625,4625,0
20241122,183600,986775800,4625,4625,4625,4625,0
20241122,183500,986775800,4625,4625,4625,4625,0
20241122,183400,986775800,4625,4625,4625,4625,0
20241122,183300,986775800,4625,4625,4625,4625,0
20241122,183200,986775800,4625,4625,4625,4625,0
20241122,183100,986775800,4625,4625,4625,4625,0
20241122,183000,986775800,4625,4625,4625,4625,0
20241122,182900,986775800,4625,4625,4625,4625,0
20241122,182800,986775800,4625,4625,4625,4625,0
20241122,182700,986775800,4625,4625,4625,4625,0
20241122,182600,986775800,4625,4625,4625,4625,0
20241122,182500,986775800,4625,4625,4625,4625,0
20241122,182400,986775800,4625,4625,4625,4625,9340
20241122,182300,986775800,4625,4625,4625,4625,0
20241122,182200,986775800,4625,4625,4625,4625,0
20241122,182100,986775800,4625,4625,4625,4625,0
20241122,182000,986775800,4625,4625,4625,4625,0
20241122,181900,986775800,4625,4625,4625,4625,0
20241122,181800,986775800,4625,4625,4625,4625,0
20241122,181700,986775800,4625,4625,4625,4625,0
20241122,181600,986775800,4625,4625,4625,4625,0
20241122,181500,986775800,4625,4625,4625,4625,0
20241122,181400,986775800,4625,4625,4625,4625,0
20241122,181300,986775800,4625,4625,4625,4625,0
20241122,181200,986775800,4625,4625,4625,4625,0
20241122,181100,986775800,4625,4625,4625,4625,0
20241122,181000,986775800,4625,4625,4625,4625,0
20241122,180900,986775800,4625,4625,4625,4625,0
20241122,180800,986775800,4625,4625,4625,4625,0
20241122,180700,986775800,4625,4625,4625,4625,0
20241122,180600,986775800,4625,4625,4625,4625,0
20241122,180500,986775800,4625,4625,4625,4625,0
20241122,180400,986775800,4625,4625,4625,4625,0
20241122,180300,986775800,4625,4625,4625,4625,0
20241122,180200,986775800,4625,4625,4625,4625,0
20241122,180100,986775800,4625,4625,4625,4625,0
20241122,180000,986775800,4625,4625,4625,4625,0
20241122,175900,986775800,4625,4625,4625,4625,0
20241122,175800,986775800,4625,4625,4625,4625,0
20241122,175700,986775800,4625,4625,4625,4625,0
20241122,175600,986775800,4625,4625,4625,4625,0
20241122,175500,986775800,4625,4625,4625,4625,0
20241122,175400,986775800,4625,4625,4625,4625,9340
20241122,175300,986775800,4625,4625,4625,4625,0
20241122,175200,986775800,4625,4625,4625,4625,0
20241122,175100,986775800,4625,4625,4625,4625,0
20241122,175000,986775800,4625,4625,4625,4625,0
20241122,174900,986775800,4625,4625,4625,4625,0
20241122,174800,986775800,4625,4625,4625,4625,0
20241122,174700,986775800,4625,4625,4625,4625,0
20241122,174600,986775800,4625,4625,4625,4625,0
20241122,174500,986775800,4625,4625,4625,4625,0
20241122,174400,986775800,4625,4625,4625,4625,0
20241122,174300,986775800,4625,4625,4625,4625,0
20241122,174200,986775800,4625,4625,4625,4625,0
20241122,174100,986775800,4625,4625,4625,4625,0
20241122,174000,986775800,4625,4625,4625,4625,0
20241122,173900,986775800,4625,4625,4625,4625,0
20241122,173800,986775800,4625,4625,4625,4625,0
20241122,173700,986775800,4625,4625,4625,4625,0
20241122,173600,986775800,4625,4625,4625,4625,0
20241122,173500,986775800,4625,4625,4625,4625,0
20241122,173400,986775800,4625,4625,4625,4625,0
20241122,173300,986775800,4625,4625,4625,4625,0
20241122,173200,986775800,4625,4625,4625,4625,0
20241122,173100,986775800,4625,4625,4625,4625,0
20241122,173000,986775800,4625,4625,4625,4625,0
20241122,172900,986775800,4625,4625,4625,4625,0
20241122,172800,986775800,4625,4625,4625,4625,0
20241122,172700,986775800,4625,4625,4625,4625,0
20241122,172600,986775800,4625,4625,4625,4625,0
20241122,172500,986775800,4625,4625,4625,4625,0
20241122,172400,986775800,4625,4625,4625,4625,9340
20241122,172300,986775800,4625,4625,4625,4625,0
20241122,172200,986775800,4625,4625,4625,4625,0
20241122,172100,986775800,4625,4625,4625,4625,0
20241122,172000,986775800,4625,4625,4625,4625,0
20241122,171900,986775800,4625,4625,4625,4625,0
20241122,171800,986775800,4625,4625,4625,4625,0
20241122,171700,986775800,4625,4625,4625,4625,0
20241122,171600,986775800,4625,4625,4625,4625,0
20241122,171500,986775800,4625,4625,4625,4625,0
20241122,171400,986775800,4625,4625,4625,4625,0
20241122,171300,986775800,4625,4625,4625,4625,0
20241122,171200,986775800,4625,4625,4625,4625,0
20241122,171100,986775800,4625,4625,4625,4625,0
20241122,171000,986775800,4625,4625,4625,4625,0
20241122,170900,986775800,4625,4625,4625,4625,0
20241122,170800,986775800,4625,4625,4625,4625,0
20241122,170700,986775800,4625,4625,4625,4625,0
20241122,170600,986775800,4625,4625,4625,4625,0
20241122,170500,986775800,4625,4625,4625,4625,0
20241122,170400,986775800,4625,4625,4625,4625,0
20241122,170300,986775800,4625,4625,4625,4625,0
20241122,170200,986775800,4625,4625,4625,4625,0
20241122,170100,986775800,4625,4625,4625,4625,0
20241122,170000,986775800,4625,4625,4625,4625,0
20241122,165900,986775800,4625,4625,4625,4625,0
20241122,165800,986775800,4625,4625,4625,4625,0
20241122,165700,986775800,4625,4625,4625,4625,0
20241122,165600,986775800,4625,4625,4625,4625,0
20241122,165500,986775800,4625,4625,4625,4625,0
20241122,165400,986775800,4625,4625,4625,4625,9340
20241122,165300,986775800,4625,4625,4625,4625,0
20241122,165200,986775800,4625,4625,4625,4625,0
20241122,165100,986775800,4625,4625,4625,4625,0
20241122,165000,986775800,4625,4625,4625,4625,0
20241122,164900,986775800,4625,4625,4625,4625,0
20241122,164800,986775800,4625,4625,4625,4625,0
20241122,164700,986775800,4625,4625,4625,4625,0
20241122,164600,986775800,4625,4625,4625,4625,0
20241122,164500,986775800,4625,4625,4625,4625,0
20241122,164400,986775800,4625,4625,4625,4625,0
20241122,164300,986775800,4625,4625,4625,4625,0
20241122,164200,986775800,4625,4625,4625,4625,0
20241122,164100,986775800,4625,4625,4625,4625,0
20241122,164000,986775800,4625,4625,4625,4625,0
20241122,163900,986775800,4625,4625,4625,4625,0
20241122,163800,986775800,4625,4625,4625,4625,0
20241122,163700,986775800,4625,4625,4625,4625,0
20241122,163600,986775800,4625,4625,4625,4625,0
20241122,163500,986775800,4625,4625,4625,4625,0
20241122,163400,986775800,4625,4625,4625,4625,0
20241122,163300,986775800,4625,4625,4625,4625,0
20241122,163200,986775800,4625,4625,4625,4625,0
20241122,163100,986775800,4625,4625,4625,4625,0
20241122,163000,986775800,4625,4625,4625,4625,0
20241122,162900,986775800,4625,4625,4625,4625,0
20241122,162800,986775800,4625,4625,4625,4625,0
20241122,162700,986775800,4625,4625,4625,4625,0
20241122,162600,986775800,4625,4625,4625,4625,0
20241122,162500,986775800,4625,4625,4625,4625,0
20241122,162400,986775800,4625,4625,4625,4625,9340
20241122,162300,986775800,4625,4625,4625,4625,0
20241122,162200,986775800,4625,4625,4625,4625,0
20241122,162100,986775800,4625,4625,4625,4625,0
20241122,162000,986775800,4625,4625,4625,4625,0
20241122,161900,986775800,4625,4625,4625,4625,0
20241122,161800,986775800,4625,4625,4625,4625,0
20241122,161700,986775800,4625,4625,4625,4625,0
20241122,161600,986775800,4625,4625,4625,4625,0
20241122,161500,986775800,4625,4625,4625,4625,0
20241122,161400,986775800,4625,4625,4625,4625,0
20241122,161300,986775800,4625,4625,4625,4625,0
20241122,161200,986775800,4625,4625,4625,4625,0
20241122,161100,986775800,4625,4625,4625,4625,0
20241122,161000,986775800,4625,4625,4625,4625,0
20241122,160900,986775800,4625,4625,4625,4625,0
20241122,160800,986775800,4625,4625,4625,4625,0
20241122,160700,986775800,4625,4625,4625,4625,0
20241122,160600,986775800,4625,4625,4625,4625,0
20241122,160500,986775800,4625,4625,4625,4625,0
20241122,160400,986775800,4625,4625,4625,4625,0
20241122,160300,986775800,4625,4625,4625,4625,0
20241122,160200,986775800,4625,4625,4625,4625,0
20241122,160100,986775800,4625,4625,4625,4625,0
20241122,160000,986775800,4625,4625,4625,4625,0
20241122,155900,986775800,4625,4625,4625,4625,0
20241122,155800,986775800,4625,4625,4625,4625,0
20241122,155700,986775800,4625,4625,4625,4625,0
20241122,155600,986775800,4625,4625,4625,4625,0
20241122,155500,986775800,4625,4625,4625,4625,0
20241122,155400,986775800,4625,4625,4625,4625,9340
20241122,155300,986775800,4625,4625,4625,4625,0
20241122,155200,986775800,4625,4625,4625,4625,0
20241122,155100,986775800,4625,4625,4625,4625,0
20241122,155000,986775800,4625,4625,4625,4625,0
20241122,154900,986775800,4625,4625,4625,4625,0
20241122,154800,986775800,4625,4625,4625,4625,0
20241122,154700,986775800,4625,4625,4625,4625,0
20241122,154600,986775800,4625,4625,4625,4625,0
20241122,154500,986775800,4625,4625,4625,4625,0
20241122,154400,986775800,4625,4625,4625,4625,0
20241122,154300,986775800,4625,4625,4625,4625,0
20241122,154200,986775800,4625,4625,4625,4625,0
20241122,154100,986775800,4625,4625,4625,4625,0
20241122,154000,986775800,4625,4625,4625,4625,0
20241122,153900,986775800,4625,4625,4625,4625,0
20241122,153800,986775800,4625,4625,4625,4625,0
20241122,153700,986775800,4625,4625,4625,4625,0
20241122,153600,986775800,4625,4625,4625,4625,0
20241122,153500,986775800,4625,4625,4625,4625,0
20241122,153400,986775800,4625,4625,4625,4625,0
20241122,153300,986775800,4625,4625,4625,4625,0
20241122,153200,986775800,4625,4625,4625,4625,0
20241122,153100,986775800,4625,4625,4625,4625,0
20241122,153000,986775800,4625,4625,4625,4625,9340
20241122,152900,943578300,4630,4630,4630,4630,0
20241122,152800,943578300,4630,4630,4630,4630,0
20241122,152700,943578300,4630,4630,4630,4630,0
20241122,152600,943578300,4630,4630,4630,4630,0
20241122,152500,943578300,4630,4630,4630,4630,0
20241122,152400,943578300,4630,4630,4630,4630,0
20241122,152300,943578300,4630,4630,4630,4630,0
20241122,152200,943578300,4630,4630,4630,4630,0
20241122,152100,943578300,4630,4630,4630,4630,0
20241122,152000,943578300,4630,4630,4630,4630,0
20241122,151900,943578300,4630,4630,4630,4625,1428
20241122,151800,936972690,4630,4635,4635,4630,162
20241122,151700,936222575,4630,4635,4635,4630,91
20241122,151600,935801025,4635,4625,4635,4625,115
20241122,151500,935268970,4630,4630,4635,4630,1586
20241122,151400,927925725,4635,4630,4635,4630,60
20241122,151300,927647705,4635,4635,4635,4635,32
20241122,151200,927499385,4635,4635,4635,4635,175
20241122,151100,926688260,4640,4640,4640,4635,23
20241122,151000,926581545,4640,4640,4640,4640,24
20241122,150900,926470185,4640,4640,4640,4640,12
20241122,150800,926414505,4640,4640,4640,4640,11
20241122,150700,926363465,4640,4640,4640,4640,23
20241122,150600,926256745,4640,4640,4640,4640,22
20241122,150500,926154665,4640,4640,4640,4640,34
20241122,150400,925996905,4640,4640,4640,4640,11
20241122,150300,925945865,4640,4635,4640,4635,42
20241122,150200,925751140,4630,4635,4640,4630,45
20241122,150100,925542645,4630,4640,4640,4630,36
20241122,150000,925375725,4640,4635,4640,4635,96
20241122,145900,924930395,4635,4640,4640,4635,35
20241122,145800,924768160,4630,4635,4640,4630,149
20241122,145700,924077960,4640,4635,4640,4630,535
20241122,145600,921600725,4635,4635,4635,4635,73
20241122,145500,921262370,4635,4640,4650,4635,1547
20241122,145400,914084945,4650,4650,4650,4650,3
20241122,145300,914070995,4650,4640,4650,4640,102
20241122,145200,913597695,4650,4650,4650,4650,430
20241122,145100,911598195,4650,4650,4650,4650,98
20241122,145000,911142495,4650,4640,4650,4635,1127
20241122,144900,905911405,4635,4635,4640,4630,35
20241122,144800,905749180,4635,4635,4635,4635,130
20241122,144700,905146630,4640,4635,4640,4630,160
20241122,144600,904405600,4635,4635,4635,4635,45
20241122,144500,904197025,4635,4635,4635,4630,75
20241122,144400,903849500,4635,4640,4640,4635,344
20241122,144300,902255005,4635,4640,4640,4635,43
20241122,144200,902055640,4640,4645,4645,4640,20
20241122,144100,901962790,4640,4640,4640,4640,22
20241122,144000,901860710,4645,4645,4645,4645,0
20241122,143900,901860710,4645,4645,4645,4645,11
20241122,143800,901809615,4645,4645,4645,4645,0
20241122,143700,901809615,4645,4645,4645,4645,11
20241122,143600,901758520,4645,4645,4645,4635,482
20241122,143500,899524110,4645,4645,4645,4645,21
20241122,143400,899426565,4645,4640,4645,4640,33
20241122,143300,899273335,4635,4640,4640,4635,454
20241122,143200,897168935,4640,4640,4640,4640,0
20241122,143100,897168935,4640,4640,4640,4635,23
20241122,143000,897062220,4635,4640,4640,4635,76
20241122,142900,896709600,4640,4640,4640,4640,11
20241122,142800,896658560,4640,4635,4640,4635,41
20241122,142700,896468470,4645,4645,4645,4645,1
20241122,142600,896463825,4640,4645,4645,4640,423
20241122,142500,894500045,4645,4645,4645,4645,0
20241122,142400,894500045,4645,4645,4645,4645,0
20241122,142300,894500045,4645,4640,4645,4640,314
20241122,142200,893043030,4640,4640,4640,4640,227
20241122,142100,891989750,4640,4635,4640,4635,52
20241122,142000,891748720,4640,4640,4640,4640,11
20241122,141900,891697680,4640,4635,4640,4635,74
20241122,141800,891354575,4635,4635,4640,4635,456
20241122,141700,889241005,4635,4635,4640,4635,234
20241122,141600,888156410,4635,4640,4640,4635,418
20241122,141500,886218970,4640,4635,4640,4635,28
20241122,141400,886089080,4635,4640,4640,4635,105
20241122,141300,885602350,4635,4635,4635,4635,11
20241122,141200,885551365,4640,4640,4640,4640,0
20241122,141100,885551365,4640,4640,4640,4635,212
20241122,141000,884567740,4635,4635,4635,4635,1142
20241122,140900,879274570,4640,4640,4640,4635,541
20241122,140800,876766830,4640,4640,4640,4635,379
20241122,140700,875010045,4635,4635,4640,4635,4
20241122,140600,874991500,4645,4645,4645,4645,11
20241122,140500,874940405,4645,4645,4645,4645,0
20241122,140400,874940405,4645,4645,4645,4645,0
20241122,140300,874940405,4645,4645,4645,4645,11
20241122,140200,874889310,4630,4635,4635,4630,381
20241122,140100,873125225,4645,4635,4645,4635,1023
20241122,140000,868383500,4645,4635,4645,4630,597
20241122,135900,865616390,4635,4630,4635,4630,945
20241122,135800,861238970,4630,4635,4635,4630,500
20241122,135700,858923920,4645,4645,4645,4635,14
20241122,135600,858858900,4645,4645,4645,4630,42
20241122,135500,858664260,4630,4630,4630,4630,1
20241122,135400,858659630,4645,4645,4645,4645,0
20241122,135300,858659630,4645,4645,4645,4645,11
20241122,135200,858608535,4625,4625,4625,4625,0
20241122,135100,858608535,4625,4630,4645,4625,702
20241122,135000,855361565,4645,4630,4645,4630,67
20241122,134900,855051160,4630,4630,4630,4625,248
20241122,134800,853903440,4625,4630,4630,4625,353
20241122,134700,852269450,4630,4630,4645,4630,2516
20241122,134600,840620340,4645,4645,4645,4645,11
20241122,134500,840569245,4635,4645,4645,4635,147
20241122,134400,839887770,4645,4645,4645,4645,2
20241122,134300,839878480,4635,4635,4635,4630,1032
20241122,134200,835099095,4645,4645,4645,4645,19
20241122,134100,835010840,4645,4645,4645,4645,10
20241122,134000,834964390,4645,4635,4645,4635,125
20241122,133900,834384895,4650,4645,4650,4635,4402
20241122,133800,813961080,4650,4650,4650,4650,0
20241122,133700,813961080,4650,4650,4650,4650,608
20241122,133600,811133880,4650,4645,4650,4645,470
20241122,133500,808950725,4645,4645,4645,4645,100
20241122,133400,808486225,4650,4645,4650,4645,12
20241122,133300,808430480,4645,4645,4645,4645,3891
20241122,133200,790356785,4650,4650,4650,4650,206
20241122,133100,789398885,4650,4645,4650,4645,303
20241122,133000,787989940,4650,4645,4650,4645,531
20241122,132900,785523440,4645,4645,4645,4645,8
20241122,132800,785486280,4650,4650,4650,4650,22
20241122,132700,785383980,4655,4645,4655,4645,633
20241122,132600,782443420,4645,4645,4645,4645,11
20241122,132500,782392325,4645,4645,4645,4645,22
20241122,132400,782290135,4645,4640,4645,4640,228
20241122,132300,781232160,4640,4640,4640,4640,10
20241122,132200,781185760,4640,4645,4645,4640,28
20241122,132100,781055810,4645,4645,4645,4645,30
20241122,132000,780916460,4645,4645,4645,4645,20
20241122,131900,780823560,4645,4635,4645,4635,260
20241122,131800,779616260,4645,4645,4645,4645,200
20241122,131700,778687260,4645,4645,4645,4645,0
20241122,131600,778687260,4645,4640,4645,4640,803
20241122,131500,774961335,4650,4645,4650,4640,4543
20241122,131400,753860760,4650,4650,4650,4650,0
20241122,131300,753860760,4650,4650,4650,4650,100
20241122,131200,753395760,4650,4645,4650,4640,1879
20241122,131100,744676175,4655,4645,4655,4645,103
20241122,131000,744197630,4655,4645,4655,4645,211
20241122,130900,743217425,4655,4645,4655,4645,20
20241122,130800,743124415,4655,4655,4655,4655,220
20241122,130700,742100315,4655,4640,4655,4640,13
20241122,130600,742039815,4655,4650,4655,4650,22874
20241122,130500,635675710,4650,4640,4650,4640,12
20241122,130400,635620020,4650,4650,4650,4635,4390
20241122,130300,615250390,4645,4645,4650,4645,237
20241122,130200,614149520,4650,4645,4650,4645,241
20241122,130100,613030070,4645,4645,4645,4640,876
20241122,130000,608961700,4645,4645,4645,4645,400
20241122,125900,607103700,4645,4645,4645,4645,631
20241122,125800,604172705,4645,4640,4645,4640,201
20241122,125700,603240060,4645,4645,4645,4645,0
20241122,125600,603240060,4645,4640,4645,4635,1407
20241122,125500,596717940,4645,4635,4645,4635,12
20241122,125400,596662210,4645,4645,4645,4645,1
20241122,125300,596657565,4640,4640,4645,4640,1010
20241122,125200,591971160,4645,4645,4645,4645,0
20241122,125100,591971160,4645,4640,4645,4640,210
20241122,125000,590996755,4640,4640,4640,4640,0
20241122,124900,590996755,4640,4640,4640,4640,0
20241122,124800,590996755,4640,4635,4640,4635,76
20241122,124700,590644140,4640,4635,4640,4635,222
20241122,124600,589615145,4635,4635,4635,4635,118
20241122,124500,589068215,4635,4635,4635,4635,28
20241122,124400,588938435,4635,4640,4640,4635,1624
20241122,124300,581411190,4635,4640,4640,4635,374
20241122,124200,579677695,4635,4635,4640,4630,1363
20241122,124100,573360220,4635,4635,4635,4635,0
20241122,124000,573360220,4635,4635,4635,4635,43
20241122,123900,573160915,4640,4640,4640,4640,1
20241122,123800,573156275,4635,4635,4640,4635,237
20241122,123700,572057775,4640,4640,4640,4640,100
20241122,123600,571593775,4645,4645,4645,4645,0
20241122,123500,571593775,4645,4645,4645,4645,0
20241122,123400,571593775,4645,4645,4645,4630,1535
20241122,123300,564483550,4635,4640,4645,4635,919
20241122,123200,560220470,4645,4640,4645,4640,564
20241122,123100,557603345,4645,4640,4645,4635,1084
20241122,123000,552573585,4650,4650,4650,4650,0
20241122,122900,552573585,4650,4640,4650,4640,135
20241122,122800,551947135,4650,4650,4650,4650,0
20241122,122700,551947135,4650,4650,4650,4650,2
20241122,122600,551937835,4650,4650,4650,4650,1
20241122,122500,551933185,4640,4650,4650,4640,299
20241122,122400,550544890,4650,4650,4650,4650,1
20241122,122300,550540240,4640,4640,4650,4640,683
20241122,122200,547370110,4650,4650,4650,4650,1
20241122,122100,547365460,4645,4645,4645,4645,17
20241122,122000,547286495,4645,4655,4655,4645,21
20241122,121900,547188840,4655,4645,4655,4645,3
20241122,121800,547174895,4655,4640,4655,4640,415
20241122,121700,545249055,4655,4640,4655,4640,2118
20241122,121600,535421280,4655,4655,4655,4645,574
20241122,121500,532755020,4655,4655,4655,4655,0
20241122,121400,532755020,4655,4650,4655,4650,2
20241122,121300,532745715,4650,4650,4650,4650,1197
20241122,121200,527179665,4650,4645,4650,4645,501
20241122,121100,524852515,4645,4645,4645,4645,15
20241122,121000,524782840,4645,4645,4645,4645,426
20241122,120900,522804070,4645,4645,4645,4645,20
20241122,120800,522711170,4645,4645,4645,4645,153
20241122,120700,522000485,4645,4630,4645,4630,4
20241122,120600,521981935,4645,4645,4645,4645,2
20241122,120500,521972645,4635,4635,4635,4635,39
20241122,120400,521791880,4635,4635,4635,4635,215
20241122,120300,520795355,4635,4635,4635,4635,0
20241122,120200,520795355,4635,4635,4635,4630,95
20241122,120100,520355480,4630,4630,4630,4630,30
20241122,120000,520216580,4635,4635,4635,4635,127
20241122,115900,519627935,4635,4635,4635,4635,10
20241122,115800,519581585,4630,4630,4630,4630,0
20241122,115700,519581585,4630,4630,4630,4630,240
20241122,115600,518470385,4630,4630,4630,4630,0
20241122,115500,518470385,4630,4630,4630,4630,21
20241122,115400,518373155,4635,4640,4640,4635,248
20241122,115300,517223630,4635,4635,4635,4635,30
20241122,115200,517084580,4645,4645,4645,4645,1
20241122,115100,517079935,4635,4635,4635,4635,280
20241122,115000,515782135,4645,4645,4645,4645,20
20241122,114900,515689235,4645,4645,4645,4645,0
20241122,114800,515689235,4645,4645,4645,4645,0
20241122,114700,515689235,4645,4645,4645,4645,200
20241122,114600,514760235,4645,4645,4645,4645,452
20241122,114500,512660695,4635,4645,4645,4635,240
20241122,114400,511547300,4640,4640,4640,4640,0
20241122,114300,511547300,4640,4635,4640,4635,3
20241122,114200,511533390,4645,4640,4645,4640,14
20241122,114100,511468410,4645,4645,4645,4645,2
20241122,114000,511459120,4645,4645,4645,4645,1
20241122,113900,511454475,4645,4640,4645,4640,6
20241122,113800,511426630,4635,4635,4635,4635,1
20241122,113700,511421995,4645,4635,4645,4635,52
20241122,113600,511180965,4635,4635,4635,4635,349
20241122,113500,509563350,4635,4645,4645,4635,154
20241122,113400,508849060,4645,4645,4645,4645,1
20241122,113300,508844415,4645,4645,4645,4645,0
20241122,113200,508844415,4645,4645,4645,4640,6
20241122,113100,508816560,4630,4630,4635,4630,3412
20241122,113000,493018975,4630,4635,4635,4630,2130
20241122,112900,483156575,4630,4645,4645,4630,3139
20241122,112800,468611355,4635,4640,4650,4635,1224
20241122,112700,462933455,4650,4650,4650,4650,0
20241122,112600,462933455,4650,4650,4650,4650,0
20241122,112500,462933455,4650,4650,4650,4650,50
20241122,112400,462700955,4650,4650,4650,4650,1
20241122,112300,462696305,4640,4650,4650,4640,52
20241122,112200,462454525,4650,4650,4650,4650,0
20241122,112100,462454525,4650,4650,4650,4650,20
20241122,112000,462361525,4650,4640,4650,4640,701
20241122,111900,459108850,4640,4640,4640,4640,402
20241122,111800,457243570,4645,4650,4650,4645,262
20241122,111700,456026480,4650,4650,4650,4650,2
20241122,111600,456017180,4640,4650,4650,4640,617
20241122,111500,453153895,4650,4645,4650,4640,1123
20241122,111400,447939940,4650,4650,4650,4650,11
20241122,111300,447888790,4650,4645,4650,4645,25
20241122,111200,447772640,4650,4650,4650,4650,30
20241122,111100,447633140,4650,4650,4650,4650,250
20241122,111000,446470640,4650,4650,4650,4650,573
20241122,110900,443806190,4645,4645,4650,4645,610
20241122,110800,440972735,4650,4655,4655,4650,65
20241122,110700,440670475,4650,4645,4655,4645,44
20241122,110600,440465880,4650,4655,4655,4650,225
20241122,110500,439419615,4655,4655,4655,4655,31
20241122,110400,439275310,4655,4645,4655,4645,109
20241122,110300,438768765,4655,4650,4655,4650,1959
20241122,110200,429659350,4650,4655,4655,4650,576
20241122,110100,426980800,4655,4655,4655,4655,11
20241122,110000,426929595,4655,4655,4655,4655,32
20241122,105900,426780635,4655,4645,4655,4645,1935
20241122,105800,417782705,4650,4655,4655,4650,87
20241122,105700,417378095,4650,4655,4655,4650,34
20241122,105600,417219885,4650,4650,4655,4645,227
20241122,105500,416164825,4655,4650,4655,4650,128
20241122,105400,415569550,4655,4650,4655,4650,215
20241122,105300,414569745,4655,4655,4655,4650,8
20241122,105200,414532530,4655,4650,4655,4645,144
20241122,105100,413862880,4650,4650,4655,4650,523
20241122,105000,411430875,4655,4655,4655,4655,22
20241122,104900,411328465,4655,4655,4655,4655,61
20241122,104800,411044510,4655,4655,4655,4655,11
20241122,104700,410993305,4655,4655,4655,4655,22
20241122,104600,410890895,4655,4655,4655,4655,33
20241122,104500,410737280,4635,4655,4655,4635,3033
20241122,104400,396665935,4660,4650,4660,4650,44
20241122,104300,396461155,4645,4645,4650,4640,3412
20241122,104200,380615805,4650,4650,4650,4650,24
20241122,104100,380504205,4645,4645,4645,4645,707
20241122,104000,377220190,4645,4645,4645,4645,37
20241122,103900,377048325,4645,4645,4645,4645,33
20241122,103800,376895040,4645,4640,4645,4640,111
20241122,103700,376379835,4645,4645,4645,4645,38
20241122,103600,376203325,4645,4645,4645,4645,11
20241122,103500,376152230,4645,4640,4645,4640,22
20241122,103400,376050095,4640,4640,4645,4640,588
20241122,103300,373321170,4645,4645,4645,4640,761
20241122,103200,369786640,4650,4650,4650,4650,0
20241122,103100,369786640,4650,4650,4650,4640,17
20241122,103000,369707610,4650,4650,4650,4650,0
20241122,102900,369707610,4650,4650,4650,4650,13
20241122,102800,369647160,4640,4640,4640,4640,30
20241122,102700,369507960,4650,4650,4650,4650,100
20241122,102600,369042960,4650,4650,4650,4650,124
20241122,102500,368466360,4650,4645,4650,4645,252
20241122,102400,367295570,4645,4645,4645,4645,1
20241122,102300,367290925,4635,4640,4645,4635,172
20241122,102200,366492915,4635,4640,4640,4635,1285
20241122,102100,360530565,4640,4640,4640,4640,0
20241122,102000,360530565,4640,4640,4640,4635,932
20241122,101900,356210640,4640,4640,4640,4640,15
20241122,101800,356141040,4645,4645,4645,4645,32
20241122,101700,355992400,4645,4645,4645,4645,31
20241122,101600,355848405,4645,4645,4645,4645,1
20241122,101500,355843760,4635,4640,4640,4635,113
20241122,101400,355319940,4640,4635,4640,4635,1603
20241122,101300,347884420,4635,4640,4640,4635,2650
20241122,101200,335591535,4645,4650,4650,4645,1065
20241122,101100,330644310,4660,4660,4660,4660,0
20241122,101000,330644310,4660,4660,4660,4660,0
20241122,100900,330644310,4660,4660,4660,4660,5
20241122,100800,330621010,4660,4640,4660,4640,501
20241122,100700,328296350,4645,4640,4660,4640,402
20241122,100600,326427000,4640,4645,4645,4640,1535
20241122,100500,319297820,4650,4650,4650,4650,0
20241122,100400,319297820,4650,4650,4650,4650,119
20241122,100300,318744470,4650,4650,4650,4650,52
20241122,100200,318502670,4650,4650,4650,4650,552
20241122,100100,315935870,4650,4660,4660,4650,1416
20241122,100000,309341110,4660,4660,4660,4655,1246
20241122,095900,303534760,4660,4660,4660,4660,388
20241122,095800,301726680,4660,4660,4660,4660,0
20241122,095700,301726680,4660,4660,4660,4660,587
20241122,095600,298991260,4660,4660,4660,4660,0
20241122,095500,298991260,4660,4655,4660,4655,414
20241122,095400,297062030,4655,4660,4660,4655,207
20241122,095300,296098060,4660,4660,4660,4660,108
20241122,095200,295594780,4655,4655,4655,4655,195
20241122,095100,294687055,4655,4655,4655,4655,118
20241122,095000,294137765,4660,4665,4670,4660,727
20241122,094900,290748065,4665,4685,4685,4665,1999
20241122,094800,281413280,4675,4685,4685,4675,71
20241122,094700,281080655,4685,4680,4685,4675,205
20241122,094600,280121915,4685,4680,4685,4680,4002
20241122,094500,261372870,4680,4685,4685,4675,509
20241122,094400,258993110,4685,4680,4685,4670,118
20241122,094300,258440885,4690,4690,4690,4670,13
20241122,094200,258379955,4690,4675,4690,4675,452
20241122,094100,256266840,4675,4690,4695,4675,3934
20241122,094000,237830110,4690,4690,4690,4690,5
20241122,093900,237806660,4690,4690,4690,4690,1000
20241122,093800,233116660,4690,4690,4690,4690,0
20241122,093700,233116660,4690,4690,4690,4690,1
20241122,093600,233111970,4690,4685,4690,4685,819
20241122,093500,229274945,4685,4675,4685,4675,52
20241122,093400,229031825,4685,4690,4690,4685,732
20241122,093300,225602390,4685,4690,4690,4685,4
20241122,093200,225583635,4690,4685,4690,4685,1312
20241122,093100,219433770,4685,4680,4685,4675,47
20241122,093000,219213765,4685,4680,4685,4680,4
20241122,092900,219195035,4685,4685,4685,4685,2
20241122,092800,219185665,4680,4675,4680,4670,1751
20241122,092700,211004330,4680,4685,4685,4680,423
20241122,092600,209024440,4685,4685,4685,4685,216
20241122,092500,208012480,4685,4690,4690,4685,19
20241122,092400,207923410,4690,4680,4690,4680,202
20241122,092300,206978030,4690,4690,4690,4685,32
20241122,092200,206828050,4690,4695,4695,4690,77
20241122,092100,206466900,4695,4680,4695,4675,972
20241122,092000,201920170,4680,4685,4685,4680,2268
20241122,091900,191304085,4685,4695,4700,4685,2016
20241122,091800,181836260,4695,4695,4695,4695,1990
20241122,091700,172493210,4685,4670,4685,4670,990
20241122,091600,167858445,4670,4670,4670,4670,3
20241122,091500,167844435,4680,4695,4695,4680,1250
20241122,091400,161986005,4700,4685,4700,4685,2317
20241122,091300,151105895,4685,4680,4685,4680,697
20241122,091200,147842755,4680,4675,4685,4670,3369
20241122,091100,132086745,4680,4680,4680,4680,1448
20241122,091000,125310105,4685,4680,4690,4675,1169
20241122,090900,119835320,4680,4660,4680,4645,7741
20241122,090800,83699425,4660,4660,4670,4660,1547
20241122,090700,76486325,4660,4650,4660,4630,2555
20241122,090600,64591230,4660,4650,4670,4630,2844
20241122,090500,51337280,4655,4620,4655,4620,3054
20241122,090400,37155225,4645,4625,4645,4625,2364
20241122,090300,26194680,4610,4620,4625,4610,643
20241122,090200,23226985,4615,4620,4635,4615,2086
20241122,090100,13589095,4615,4625,4650,4615,1196
20241122,090000,8040335,4625,4585,4625,4585,1752