KissMeData/112290/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,201000,3583939130,13120,13120,13120,13120,3504
20241122,200900,3583939130,13120,13120,13120,13120,0
20241122,200800,3583939130,13120,13120,13120,13120,0
20241122,200700,3583939130,13120,13120,13120,13120,0
20241122,200600,3583939130,13120,13120,13120,13120,0
20241122,200500,3583939130,13120,13120,13120,13120,0
20241122,200400,3583939130,13120,13120,13120,13120,0
20241122,200300,3583939130,13120,13120,13120,13120,0
20241122,200200,3583939130,13120,13120,13120,13120,0
20241122,200100,3583939130,13120,13120,13120,13120,0
20241122,200000,3583939130,13120,13120,13120,13120,0
20241122,195900,3583939130,13120,13120,13120,13120,0
20241122,195800,3583939130,13120,13120,13120,13120,0
20241122,195700,3583939130,13120,13120,13120,13120,0
20241122,195600,3583939130,13120,13120,13120,13120,0
20241122,195500,3583939130,13120,13120,13120,13120,0
20241122,195400,3583939130,13120,13120,13120,13120,0
20241122,195300,3583939130,13120,13120,13120,13120,0
20241122,195200,3583939130,13120,13120,13120,13120,0
20241122,195100,3583939130,13120,13120,13120,13120,0
20241122,195000,3583939130,13120,13120,13120,13120,0
20241122,194900,3583939130,13120,13120,13120,13120,0
20241122,194800,3583939130,13120,13120,13120,13120,0
20241122,194700,3583939130,13120,13120,13120,13120,0
20241122,194600,3583939130,13120,13120,13120,13120,0
20241122,194500,3583939130,13120,13120,13120,13120,0
20241122,194400,3583939130,13120,13120,13120,13120,0
20241122,194300,3583939130,13120,13120,13120,13120,0
20241122,194200,3583939130,13120,13120,13120,13120,0
20241122,194100,3583939130,13120,13120,13120,13120,0
20241122,194000,3583939130,13120,13120,13120,13120,3504
20241122,193900,3583939130,13120,13120,13120,13120,0
20241122,193800,3583939130,13120,13120,13120,13120,0
20241122,193700,3583939130,13120,13120,13120,13120,0
20241122,193600,3583939130,13120,13120,13120,13120,0
20241122,193500,3583939130,13120,13120,13120,13120,0
20241122,193400,3583939130,13120,13120,13120,13120,0
20241122,193300,3583939130,13120,13120,13120,13120,0
20241122,193200,3583939130,13120,13120,13120,13120,0
20241122,193100,3583939130,13120,13120,13120,13120,0
20241122,193000,3583939130,13120,13120,13120,13120,0
20241122,192900,3583939130,13120,13120,13120,13120,0
20241122,192800,3583939130,13120,13120,13120,13120,0
20241122,192700,3583939130,13120,13120,13120,13120,0
20241122,192600,3583939130,13120,13120,13120,13120,0
20241122,192500,3583939130,13120,13120,13120,13120,0
20241122,192400,3583939130,13120,13120,13120,13120,0
20241122,192300,3583939130,13120,13120,13120,13120,0
20241122,192200,3583939130,13120,13120,13120,13120,0
20241122,192100,3583939130,13120,13120,13120,13120,0
20241122,192000,3583939130,13120,13120,13120,13120,0
20241122,191900,3583939130,13120,13120,13120,13120,0
20241122,191800,3583939130,13120,13120,13120,13120,0
20241122,191700,3583939130,13120,13120,13120,13120,0
20241122,191600,3583939130,13120,13120,13120,13120,0
20241122,191500,3583939130,13120,13120,13120,13120,0
20241122,191400,3583939130,13120,13120,13120,13120,0
20241122,191300,3583939130,13120,13120,13120,13120,0
20241122,191200,3583939130,13120,13120,13120,13120,0
20241122,191100,3583939130,13120,13120,13120,13120,0
20241122,191000,3583939130,13120,13120,13120,13120,3504
20241122,190900,3583939130,13120,13120,13120,13120,0
20241122,190800,3583939130,13120,13120,13120,13120,0
20241122,190700,3583939130,13120,13120,13120,13120,0
20241122,190600,3583939130,13120,13120,13120,13120,0
20241122,190500,3583939130,13120,13120,13120,13120,0
20241122,190400,3583939130,13120,13120,13120,13120,0
20241122,190300,3583939130,13120,13120,13120,13120,0
20241122,190200,3583939130,13120,13120,13120,13120,0
20241122,190100,3583939130,13120,13120,13120,13120,0
20241122,190000,3583939130,13120,13120,13120,13120,0
20241122,185900,3583939130,13120,13120,13120,13120,0
20241122,185800,3583939130,13120,13120,13120,13120,0
20241122,185700,3583939130,13120,13120,13120,13120,0
20241122,185600,3583939130,13120,13120,13120,13120,0
20241122,185500,3583939130,13120,13120,13120,13120,0
20241122,185400,3583939130,13120,13120,13120,13120,0
20241122,185300,3583939130,13120,13120,13120,13120,0
20241122,185200,3583939130,13120,13120,13120,13120,0
20241122,185100,3583939130,13120,13120,13120,13120,0
20241122,185000,3583939130,13120,13120,13120,13120,0
20241122,184900,3583939130,13120,13120,13120,13120,0
20241122,184800,3583939130,13120,13120,13120,13120,0
20241122,184700,3583939130,13120,13120,13120,13120,0
20241122,184600,3583939130,13120,13120,13120,13120,0
20241122,184500,3583939130,13120,13120,13120,13120,0
20241122,184400,3583939130,13120,13120,13120,13120,0
20241122,184300,3583939130,13120,13120,13120,13120,0
20241122,184200,3583939130,13120,13120,13120,13120,0
20241122,184100,3583939130,13120,13120,13120,13120,0
20241122,184000,3583939130,13120,13120,13120,13120,3504
20241122,183900,3583939130,13120,13120,13120,13120,0
20241122,183800,3583939130,13120,13120,13120,13120,0
20241122,183700,3583939130,13120,13120,13120,13120,0
20241122,183600,3583939130,13120,13120,13120,13120,0
20241122,183500,3583939130,13120,13120,13120,13120,0
20241122,183400,3583939130,13120,13120,13120,13120,0
20241122,183300,3583939130,13120,13120,13120,13120,0
20241122,183200,3583939130,13120,13120,13120,13120,0
20241122,183100,3583939130,13120,13120,13120,13120,0
20241122,183000,3583939130,13120,13120,13120,13120,0
20241122,182900,3583939130,13120,13120,13120,13120,0
20241122,182800,3583939130,13120,13120,13120,13120,0
20241122,182700,3583939130,13120,13120,13120,13120,0
20241122,182600,3583939130,13120,13120,13120,13120,0
20241122,182500,3583939130,13120,13120,13120,13120,0
20241122,182400,3583939130,13120,13120,13120,13120,0
20241122,182300,3583939130,13120,13120,13120,13120,0
20241122,182200,3583939130,13120,13120,13120,13120,0
20241122,182100,3583939130,13120,13120,13120,13120,0
20241122,182000,3583939130,13120,13120,13120,13120,0
20241122,181900,3583939130,13120,13120,13120,13120,0
20241122,181800,3583939130,13120,13120,13120,13120,0
20241122,181700,3583939130,13120,13120,13120,13120,0
20241122,181600,3583939130,13120,13120,13120,13120,0
20241122,181500,3583939130,13120,13120,13120,13120,0
20241122,181400,3583939130,13120,13120,13120,13120,0
20241122,181300,3583939130,13120,13120,13120,13120,0
20241122,181200,3583939130,13120,13120,13120,13120,0
20241122,181100,3583939130,13120,13120,13120,13120,0
20241122,181000,3583939130,13120,13120,13120,13120,3504
20241122,180900,3583939130,13120,13120,13120,13120,0
20241122,180800,3583939130,13120,13120,13120,13120,0
20241122,180700,3583939130,13120,13120,13120,13120,0
20241122,180600,3583939130,13120,13120,13120,13120,0
20241122,180500,3583939130,13120,13120,13120,13120,0
20241122,180400,3583939130,13120,13120,13120,13120,0
20241122,180300,3583939130,13120,13120,13120,13120,0
20241122,180200,3583939130,13120,13120,13120,13120,0
20241122,180100,3583939130,13120,13120,13120,13120,0
20241122,180000,3583939130,13120,13120,13120,13120,0
20241122,175900,3583939130,13120,13120,13120,13120,0
20241122,175800,3583939130,13120,13120,13120,13120,0
20241122,175700,3583939130,13120,13120,13120,13120,0
20241122,175600,3583939130,13120,13120,13120,13120,0
20241122,175500,3583939130,13120,13120,13120,13120,0
20241122,175400,3583939130,13120,13120,13120,13120,0
20241122,175300,3583939130,13120,13120,13120,13120,0
20241122,175200,3583939130,13120,13120,13120,13120,0
20241122,175100,3583939130,13120,13120,13120,13120,0
20241122,175000,3583939130,13120,13120,13120,13120,0
20241122,174900,3583939130,13120,13120,13120,13120,0
20241122,174800,3583939130,13120,13120,13120,13120,0
20241122,174700,3583939130,13120,13120,13120,13120,0
20241122,174600,3583939130,13120,13120,13120,13120,0
20241122,174500,3583939130,13120,13120,13120,13120,0
20241122,174400,3583939130,13120,13120,13120,13120,0
20241122,174300,3583939130,13120,13120,13120,13120,0
20241122,174200,3583939130,13120,13120,13120,13120,0
20241122,174100,3583939130,13120,13120,13120,13120,0
20241122,174000,3583939130,13120,13120,13120,13120,3504
20241122,173900,3583939130,13120,13120,13120,13120,0
20241122,173800,3583939130,13120,13120,13120,13120,0
20241122,173700,3583939130,13120,13120,13120,13120,0
20241122,173600,3583939130,13120,13120,13120,13120,0
20241122,173500,3583939130,13120,13120,13120,13120,0
20241122,173400,3583939130,13120,13120,13120,13120,0
20241122,173300,3583939130,13120,13120,13120,13120,0
20241122,173200,3583939130,13120,13120,13120,13120,0
20241122,173100,3583939130,13120,13120,13120,13120,0
20241122,173000,3583939130,13120,13120,13120,13120,0
20241122,172900,3583939130,13120,13120,13120,13120,0
20241122,172800,3583939130,13120,13120,13120,13120,0
20241122,172700,3583939130,13120,13120,13120,13120,0
20241122,172600,3583939130,13120,13120,13120,13120,0
20241122,172500,3583939130,13120,13120,13120,13120,0
20241122,172400,3583939130,13120,13120,13120,13120,0
20241122,172300,3583939130,13120,13120,13120,13120,0
20241122,172200,3583939130,13120,13120,13120,13120,0
20241122,172100,3583939130,13120,13120,13120,13120,0
20241122,172000,3583939130,13120,13120,13120,13120,0
20241122,171900,3583939130,13120,13120,13120,13120,0
20241122,171800,3583939130,13120,13120,13120,13120,0
20241122,171700,3583939130,13120,13120,13120,13120,0
20241122,171600,3583939130,13120,13120,13120,13120,0
20241122,171500,3583939130,13120,13120,13120,13120,0
20241122,171400,3583939130,13120,13120,13120,13120,0
20241122,171300,3583939130,13120,13120,13120,13120,0
20241122,171200,3583939130,13120,13120,13120,13120,0
20241122,171100,3583939130,13120,13120,13120,13120,0
20241122,171000,3583939130,13120,13120,13120,13120,3504
20241122,170900,3583939130,13120,13120,13120,13120,0
20241122,170800,3583939130,13120,13120,13120,13120,0
20241122,170700,3583939130,13120,13120,13120,13120,0
20241122,170600,3583939130,13120,13120,13120,13120,0
20241122,170500,3583939130,13120,13120,13120,13120,0
20241122,170400,3583939130,13120,13120,13120,13120,0
20241122,170300,3583939130,13120,13120,13120,13120,0
20241122,170200,3583939130,13120,13120,13120,13120,0
20241122,170100,3583939130,13120,13120,13120,13120,0
20241122,170000,3583939130,13120,13120,13120,13120,0
20241122,165900,3583939130,13120,13120,13120,13120,0
20241122,165800,3583939130,13120,13120,13120,13120,0
20241122,165700,3583939130,13120,13120,13120,13120,0
20241122,165600,3583939130,13120,13120,13120,13120,0
20241122,165500,3583939130,13120,13120,13120,13120,0
20241122,165400,3583939130,13120,13120,13120,13120,0
20241122,165300,3583939130,13120,13120,13120,13120,0
20241122,165200,3583939130,13120,13120,13120,13120,0
20241122,165100,3583939130,13120,13120,13120,13120,0
20241122,165000,3583939130,13120,13120,13120,13120,0
20241122,164900,3583939130,13120,13120,13120,13120,0
20241122,164800,3583939130,13120,13120,13120,13120,0
20241122,164700,3583939130,13120,13120,13120,13120,0
20241122,164600,3583939130,13120,13120,13120,13120,0
20241122,164500,3583939130,13120,13120,13120,13120,0
20241122,164400,3583939130,13120,13120,13120,13120,0
20241122,164300,3583939130,13120,13120,13120,13120,0
20241122,164200,3583939130,13120,13120,13120,13120,0
20241122,164100,3583939130,13120,13120,13120,13120,0
20241122,164000,3583939130,13120,13120,13120,13120,3504
20241122,163900,3583939130,13120,13120,13120,13120,0
20241122,163800,3583939130,13120,13120,13120,13120,0
20241122,163700,3583939130,13120,13120,13120,13120,0
20241122,163600,3583939130,13120,13120,13120,13120,0
20241122,163500,3583939130,13120,13120,13120,13120,0
20241122,163400,3583939130,13120,13120,13120,13120,0
20241122,163300,3583939130,13120,13120,13120,13120,0
20241122,163200,3583939130,13120,13120,13120,13120,0
20241122,163100,3583939130,13120,13120,13120,13120,0
20241122,163000,3583939130,13120,13120,13120,13120,0
20241122,162900,3583939130,13120,13120,13120,13120,0
20241122,162800,3583939130,13120,13120,13120,13120,0
20241122,162700,3583939130,13120,13120,13120,13120,0
20241122,162600,3583939130,13120,13120,13120,13120,0
20241122,162500,3583939130,13120,13120,13120,13120,0
20241122,162400,3583939130,13120,13120,13120,13120,0
20241122,162300,3583939130,13120,13120,13120,13120,0
20241122,162200,3583939130,13120,13120,13120,13120,0
20241122,162100,3583939130,13120,13120,13120,13120,0
20241122,162000,3583939130,13120,13120,13120,13120,0
20241122,161900,3583939130,13120,13120,13120,13120,0
20241122,161800,3583939130,13120,13120,13120,13120,0
20241122,161700,3583939130,13120,13120,13120,13120,0
20241122,161600,3583939130,13120,13120,13120,13120,0
20241122,161500,3583939130,13120,13120,13120,13120,0
20241122,161400,3583939130,13120,13120,13120,13120,0
20241122,161300,3583939130,13120,13120,13120,13120,0
20241122,161200,3583939130,13120,13120,13120,13120,0
20241122,161100,3583939130,13120,13120,13120,13120,0
20241122,161000,3583939130,13120,13120,13120,13120,3504
20241122,160900,3583939130,13120,13120,13120,13120,0
20241122,160800,3583939130,13120,13120,13120,13120,0
20241122,160700,3583939130,13120,13120,13120,13120,0
20241122,160600,3583939130,13120,13120,13120,13120,0
20241122,160500,3583939130,13120,13120,13120,13120,0
20241122,160400,3583939130,13120,13120,13120,13120,0
20241122,160300,3583939130,13120,13120,13120,13120,0
20241122,160200,3583939130,13120,13120,13120,13120,0
20241122,160100,3583939130,13120,13120,13120,13120,0
20241122,160000,3583939130,13120,13120,13120,13120,0
20241122,155900,3583939130,13120,13120,13120,13120,0
20241122,155800,3583939130,13120,13120,13120,13120,0
20241122,155700,3583939130,13120,13120,13120,13120,0
20241122,155600,3583939130,13120,13120,13120,13120,0
20241122,155500,3583939130,13120,13120,13120,13120,0
20241122,155400,3583939130,13120,13120,13120,13120,0
20241122,155300,3583939130,13120,13120,13120,13120,0
20241122,155200,3583939130,13120,13120,13120,13120,0
20241122,155100,3583939130,13120,13120,13120,13120,0
20241122,155000,3583939130,13120,13120,13120,13120,0
20241122,154900,3583939130,13120,13120,13120,13120,0
20241122,154800,3583939130,13120,13120,13120,13120,0
20241122,154700,3583939130,13120,13120,13120,13120,0
20241122,154600,3583939130,13120,13120,13120,13120,0
20241122,154500,3583939130,13120,13120,13120,13120,0
20241122,154400,3583939130,13120,13120,13120,13120,0
20241122,154300,3583939130,13120,13120,13120,13120,0
20241122,154200,3583939130,13120,13120,13120,13120,0
20241122,154100,3583939130,13120,13120,13120,13120,0
20241122,154000,3583939130,13120,13120,13120,13120,3504
20241122,153900,3583939130,13120,13120,13120,13120,0
20241122,153800,3583939130,13120,13120,13120,13120,0
20241122,153700,3583939130,13120,13120,13120,13120,0
20241122,153600,3583939130,13120,13120,13120,13120,0
20241122,153500,3583939130,13120,13120,13120,13120,0
20241122,153400,3583939130,13120,13120,13120,13120,0
20241122,153300,3583939130,13120,13120,13120,13120,0
20241122,153200,3583939130,13120,13120,13120,13120,0
20241122,153100,3583939130,13120,13120,13120,13120,0
20241122,153000,3583939130,13120,13120,13120,13120,3504
20241122,152900,3537966650,13160,13160,13160,13160,0
20241122,152800,3537966650,13160,13160,13160,13160,0
20241122,152700,3537966650,13160,13160,13160,13160,0
20241122,152600,3537966650,13160,13160,13160,13160,0
20241122,152500,3537966650,13160,13160,13160,13160,0
20241122,152400,3537966650,13160,13160,13160,13160,0
20241122,152300,3537966650,13160,13160,13160,13160,0
20241122,152200,3537966650,13160,13160,13160,13160,0
20241122,152100,3537966650,13160,13160,13160,13160,0
20241122,152000,3537966650,13160,13160,13160,13160,0
20241122,151900,3537966650,13160,13160,13170,13160,228
20241122,151800,3534965650,13160,13170,13180,13160,180
20241122,151700,3532595610,13170,13140,13170,13140,30
20241122,151600,3532201230,13170,13170,13170,13170,233
20241122,151500,3529132620,13170,13150,13170,13140,678
20241122,151400,3520208930,13170,13170,13170,13170,0
20241122,151300,3520208930,13170,13170,13170,13170,0
20241122,151200,3520208930,13170,13140,13170,13140,254
20241122,151100,3516870740,13170,13140,13170,13130,815
20241122,151000,3506161750,13140,13140,13140,13130,650
20241122,150900,3497626750,13130,13140,13140,13130,295
20241122,150800,3493752400,13140,13140,13140,13140,25
20241122,150700,3493423900,13140,13190,13190,13140,14
20241122,150600,3493239740,13200,13200,13200,13200,0
20241122,150500,3493239740,13200,13200,13200,13150,1391
20241122,150400,3474894090,13210,13210,13210,13210,58
20241122,150300,3474127910,13210,13210,13210,13210,300
20241122,150200,3470164910,13210,13250,13250,13210,502
20241122,150100,3463533410,13240,13240,13240,13240,358
20241122,150000,3458793490,13230,13220,13230,13210,655
20241122,145900,3450133590,13220,13220,13220,13220,57
20241122,145800,3449380050,13220,13220,13220,13220,100
20241122,145700,3448058050,13230,13220,13230,13220,101
20241122,145600,3446722330,13220,13220,13220,13220,72
20241122,145500,3445770490,13230,13230,13230,13230,20
20241122,145400,3445505890,13230,13230,13230,13230,153
20241122,145300,3443481700,13230,13250,13250,13230,69
20241122,145200,3442568450,13250,13240,13250,13230,223
20241122,145100,3439614810,13230,13230,13240,13230,334
20241122,145000,3435194320,13220,13200,13220,13200,314
20241122,144900,3431044830,13220,13210,13220,13210,78
20241122,144800,3430014330,13210,13220,13220,13210,751
20241122,144700,3420092620,13210,13220,13220,13210,62
20241122,144600,3419273200,13220,13200,13220,13200,743
20241122,144500,3409456100,13200,13170,13200,13170,281
20241122,144400,3405750950,13160,13150,13160,13150,775
20241122,144300,3395559010,13150,13130,13150,13130,1323
20241122,144200,3378170270,13120,13130,13130,13120,135
20241122,144100,3376398220,13130,13130,13130,13130,15
20241122,144000,3376201270,13120,13110,13120,13110,271
20241122,143900,3372647050,13100,13100,13110,13100,427
20241122,143800,3367053340,13100,13100,13100,13100,0
20241122,143700,3367053340,13100,13100,13100,13100,0
20241122,143600,3367053340,13100,13100,13100,13100,1
20241122,143500,3367040240,13120,13140,13140,13120,72
20241122,143400,3366094600,13140,13140,13140,13120,116
20241122,143300,3364570480,13150,13150,13150,13150,4
20241122,143200,3364517880,13120,13100,13140,13100,2086
20241122,143100,3337142220,13070,13120,13120,13070,13
20241122,143000,3336972200,13070,13070,13070,13070,300
20241122,142900,3333051200,13110,13060,13110,13060,484
20241122,142800,3326709930,13060,13070,13070,13060,3
20241122,142700,3326670730,13070,13070,13070,13070,2
20241122,142600,3326644590,13100,13060,13100,13060,88
20241122,142500,3325491910,13060,13050,13060,13050,4
20241122,142400,3325439690,13050,13100,13100,13050,42
20241122,142300,3324891090,13060,13030,13100,13030,151
20241122,142200,3322920470,13030,13020,13030,13020,11
20241122,142100,3322777150,13020,13030,13030,13010,236
20241122,142000,3319705550,13030,13030,13030,13020,58
20241122,141900,3318950310,13020,13030,13040,13020,124
20241122,141800,3317334590,13030,13040,13040,13030,51
20241122,141700,3316669960,13040,13040,13040,13040,3
20241122,141600,3316630840,13050,13050,13050,13040,340
20241122,141500,3312197220,13050,13050,13050,13040,174
20241122,141400,3309928230,13060,13060,13060,13060,169
20241122,141300,3307721090,13060,13050,13060,13050,8
20241122,141200,3307616670,13060,13070,13070,13060,377
20241122,141100,3302692660,13110,13080,13110,13080,20
20241122,141000,3302431000,13080,13080,13080,13080,36
20241122,140900,3301960120,13100,13080,13100,13080,4
20241122,140800,3301907770,13070,13070,13070,13070,3
20241122,140700,3301868560,13070,13050,13070,13050,934
20241122,140600,3289675700,13060,13060,13070,13060,9
20241122,140500,3289558140,13060,13120,13120,13060,753
20241122,140400,3279693870,13120,13060,13120,13060,109
20241122,140300,3278264330,13050,13050,13050,13050,200
20241122,140200,3275654330,13050,13040,13060,13040,145
20241122,140100,3273762130,13040,13040,13040,13040,16
20241122,140000,3273553490,13110,13030,13110,13030,21
20241122,135900,3273278540,13020,13020,13020,13020,0
20241122,135800,3273278540,13020,13080,13080,13020,45
20241122,135700,3272692580,13090,13020,13090,13020,225
20241122,135600,3269762980,13020,13020,13020,13020,57
20241122,135500,3269020840,13020,13060,13060,13020,319
20241122,135400,3264865070,13040,13050,13050,13040,138
20241122,135300,3263064360,13050,13050,13050,13050,2
20241122,135200,3263038260,13050,13050,13050,13050,0
20241122,135100,3263038260,13050,13050,13050,13050,0
20241122,135000,3263038260,13050,13050,13050,13050,12
20241122,134900,3262881660,13040,13050,13050,13040,20
20241122,134800,3262620790,13050,13050,13050,13050,5
20241122,134700,3262555540,13050,13060,13060,13050,130
20241122,134600,3260858870,13060,13060,13060,13060,0
20241122,134500,3260858870,13060,13060,13060,13060,55
20241122,134400,3260140570,13060,13080,13080,13060,1995
20241122,134300,3234068310,13070,13070,13070,13070,3
20241122,134200,3234029100,13080,13080,13080,13080,100
20241122,134100,3232721100,13080,13080,13080,13080,56
20241122,134000,3231988620,13100,13100,13100,13100,1
20241122,133900,3231975520,13080,13080,13080,13080,0
20241122,133800,3231975520,13080,13080,13080,13080,0
20241122,133700,3231975520,13080,13080,13080,13080,0
20241122,133600,3231975520,13080,13080,13080,13080,159
20241122,133500,3229895800,13080,13080,13080,13080,0
20241122,133400,3229895800,13080,13080,13080,13080,105
20241122,133300,3228522400,13100,13100,13100,13100,5
20241122,133200,3228456900,13100,13100,13100,13100,3
20241122,133100,3228417600,13100,13100,13100,13100,0
20241122,133000,3228417600,13100,13090,13100,13090,11
20241122,132900,3228273510,13100,13100,13100,13100,25
20241122,132800,3227946010,13110,13110,13110,13110,80
20241122,132700,3226897210,13110,13080,13110,13080,6
20241122,132600,3226818690,13080,13080,13080,13080,0
20241122,132500,3226818690,13080,13090,13090,13080,20
20241122,132400,3226556990,13090,13090,13090,13090,50
20241122,132300,3225902490,13090,13090,13090,13090,77
20241122,132200,3224894560,13070,13090,13090,13070,78
20241122,132100,3223874940,13090,13090,13090,13090,0
20241122,132000,3223874940,13090,13070,13090,13070,73
20241122,131900,3222920470,13070,13070,13070,13070,0
20241122,131800,3222920470,13070,13070,13080,13070,190
20241122,131700,3220436920,13070,13070,13070,13070,0
20241122,131600,3220436920,13070,13110,13110,13070,865
20241122,131500,3209123260,13080,13080,13080,13080,0
20241122,131400,3209123260,13080,13090,13090,13080,376
20241122,131300,3204201430,13090,13090,13090,13090,17
20241122,131200,3203978900,13100,13100,13100,13100,3
20241122,131100,3203939600,13090,13090,13100,13090,9
20241122,131000,3203821730,13050,13050,13050,13050,21
20241122,130900,3203547680,13050,13050,13050,13050,0
20241122,130800,3203547680,13050,13050,13050,13050,0
20241122,130700,3203547680,13050,13050,13050,13050,34
20241122,130600,3203103980,13100,13050,13100,13050,53
20241122,130500,3202411830,13050,13050,13050,13050,321
20241122,130400,3198222780,13050,13050,13050,13050,110
20241122,130300,3196787280,13050,13040,13050,13040,47
20241122,130200,3196174200,13050,13050,13050,13050,74
20241122,130100,3195208500,13040,13040,13040,13040,34
20241122,130000,3194765140,13040,13040,13040,13040,0
20241122,125900,3194765140,13040,13050,13050,13040,131
20241122,125800,3193056890,13050,13050,13050,13050,100
20241122,125700,3191751890,13050,13050,13050,13050,23
20241122,125600,3191451740,13050,13050,13110,13050,265
20241122,125500,3187992510,13040,13040,13040,13040,0
20241122,125400,3187992510,13040,13040,13040,13040,2006
20241122,125300,3161834270,13050,13070,13070,13050,676
20241122,125200,3153006340,13080,13080,13080,13080,140
20241122,125100,3151175140,13080,13080,13080,13080,37
20241122,125000,3150691180,13080,13080,13080,13080,0
20241122,124900,3150691180,13080,13080,13080,13080,0
20241122,124800,3150691180,13080,13090,13090,13080,475
20241122,124700,3144477920,13090,13130,13130,13090,101
20241122,124600,3143151830,13080,13080,13080,13080,134
20241122,124500,3141399110,13080,13090,13090,13060,1064
20241122,124400,3127491100,13090,13090,13090,13090,59
20241122,124300,3126718790,13140,13140,13140,13140,2
20241122,124200,3126692510,13100,13090,13100,13090,498
20241122,124100,3120169110,13100,13140,13140,13100,1061
20241122,124000,3106248310,13150,13160,13160,13150,99
20241122,123900,3104946350,13160,13160,13160,13160,0
20241122,123800,3104946350,13160,13180,13180,13160,811
20241122,123700,3094266720,13170,13200,13200,13170,63
20241122,123600,3093436480,13200,13210,13210,13200,71
20241122,123500,3092498900,13210,13220,13220,13210,101
20241122,123400,3091164640,13220,13230,13230,13220,100
20241122,123300,3089842140,13240,13240,13240,13240,617
20241122,123200,3081673060,13290,13250,13290,13240,222
20241122,123100,3078728610,13250,13290,13290,13250,101
20241122,123000,3077390200,13300,13300,13300,13300,537
20241122,122900,3070248100,13300,13300,13310,13300,55
20241122,122800,3069516560,13300,13260,13300,13260,383
20241122,122700,3064427910,13260,13240,13260,13240,159
20241122,122600,3062320050,13250,13240,13250,13240,100
20241122,122500,3060995060,13240,13230,13240,13230,602
20241122,122400,3053029000,13230,13200,13230,13200,533
20241122,122300,3045988730,13180,13170,13180,13170,672
20241122,122200,3037136280,13130,13130,13130,13130,0
20241122,122100,3037136280,13130,13130,13130,13130,76
20241122,122000,3036138400,13130,13160,13160,13130,618
20241122,121900,3028010700,13180,13160,13180,13160,220
20241122,121800,3025113000,13160,13160,13160,13160,111
20241122,121700,3023652240,13160,13160,13160,13160,91
20241122,121600,3022454680,13180,13180,13180,13180,50
20241122,121500,3021795680,13200,13200,13200,13200,0
20241122,121400,3021795680,13200,13200,13200,13200,110
20241122,121300,3020343680,13170,13170,13170,13170,2
20241122,121200,3020317340,13200,13210,13220,13200,176
20241122,121100,3017993950,13220,13200,13220,13200,162
20241122,121000,3015854570,13200,13180,13200,13180,166
20241122,120900,3013664790,13180,13190,13190,13180,147
20241122,120800,3011725970,13190,13190,13190,13190,102
20241122,120700,3010380590,13160,13160,13200,13160,643
20241122,120600,3001903010,13160,13140,13160,13140,126
20241122,120500,3000245430,13150,13150,13150,13150,0
20241122,120400,3000245430,13150,13150,13150,13150,0
20241122,120300,3000245430,13150,13150,13150,13150,2
20241122,120200,3000219130,13140,13130,13140,13130,41
20241122,120100,2999680700,13120,13120,13120,13120,49
20241122,120000,2999037820,13150,13150,13150,13150,110
20241122,115900,2997591320,13140,13130,13140,13130,95
20241122,115800,2996343180,13130,13130,13130,13130,8
20241122,115700,2996238140,13060,13060,13060,13060,1
20241122,115600,2996225080,13060,13060,13060,13060,0
20241122,115500,2996225080,13060,13060,13060,13060,133
20241122,115400,2994488100,13060,13070,13070,13060,10
20241122,115300,2994357480,13120,13120,13120,13120,143
20241122,115200,2992481320,13050,13050,13050,13050,0
20241122,115100,2992481320,13050,13050,13050,13050,3
20241122,115000,2992442170,13050,13050,13050,13050,0
20241122,114900,2992442170,13050,13040,13050,13040,89
20241122,114800,2991281580,13050,13050,13050,13050,330
20241122,114700,2986975080,13050,13060,13060,13050,1000
20241122,114600,2973924220,13060,13060,13060,13060,1
20241122,114500,2973911160,13050,13050,13050,13050,0
20241122,114400,2973911160,13050,13050,13050,13050,0
20241122,114300,2973911160,13050,13050,13050,13050,0
20241122,114200,2973911160,13050,13050,13050,13050,0
20241122,114100,2973911160,13050,13100,13100,13050,2
20241122,114000,2973885010,13090,13080,13090,13040,148
20241122,113900,2971951780,13080,13080,13080,13080,1
20241122,113800,2971938700,13070,13040,13070,13040,921
20241122,113700,2959912350,13040,13030,13040,13030,71
20241122,113600,2958987210,13030,13040,13040,13030,189
20241122,113500,2956522760,13040,13050,13070,13040,108
20241122,113400,2955113370,13050,13050,13050,13050,0
20241122,113300,2955113370,13050,13060,13060,13040,1386
20241122,113200,2937030380,13050,13080,13080,13050,94
20241122,113100,2935803630,13050,13050,13080,13050,41
20241122,113000,2935268280,13080,13080,13080,13080,1
20241122,112900,2935255200,13050,13050,13050,13050,68
20241122,112800,2934367800,13040,13050,13050,13040,32
20241122,112700,2933950500,13050,13050,13050,13050,20
20241122,112600,2933689500,13040,13040,13040,13040,4
20241122,112500,2933637340,13040,13040,13040,13040,230
20241122,112400,2930638140,13040,13030,13040,13030,115
20241122,112300,2929138690,13020,13030,13030,13020,100
20241122,112200,2927836630,13030,13040,13040,13030,288
20241122,112100,2924083140,13050,13100,13100,13050,1399
20241122,112000,2905802150,13080,13080,13080,13080,0
20241122,111900,2905802150,13080,13080,13080,13080,0
20241122,111800,2905802150,13080,13080,13080,13080,451
20241122,111700,2899903070,13080,13080,13080,13080,180
20241122,111600,2897548670,13080,13070,13090,13070,61
20241122,111500,2896750840,13080,13080,13080,13080,51
20241122,111400,2896083760,13080,13100,13100,13080,1227
20241122,111300,2880017850,13100,13120,13120,13100,1249
20241122,111200,2863644260,13130,13150,13150,13130,1000
20241122,111100,2850506510,13150,13150,13150,13150,11
20241122,111000,2850361860,13150,13150,13150,13150,0
20241122,110900,2850361860,13150,13150,13150,13150,7
20241122,110800,2850269810,13180,13150,13180,13150,44
20241122,110700,2849691180,13160,13170,13170,13160,102
20241122,110600,2848348350,13180,13180,13180,13180,1
20241122,110500,2848335170,13200,13200,13200,13200,0
20241122,110400,2848335170,13200,13200,13230,13200,154
20241122,110300,2846301400,13200,13200,13200,13200,2
20241122,110200,2846275000,13200,13200,13200,13200,40
20241122,110100,2845747000,13150,13160,13160,13150,503
20241122,110000,2839129170,13150,13160,13160,13150,48
20241122,105900,2838497820,13150,13200,13200,13150,367
20241122,105800,2833668620,13200,13200,13200,13200,12
20241122,105700,2833510220,13230,13230,13230,13230,69
20241122,105600,2832597350,13230,13230,13230,13230,32
20241122,105500,2832173990,13230,13230,13230,13230,23
20241122,105400,2831869700,13230,13230,13230,13230,12
20241122,105300,2831710940,13220,13200,13220,13200,187
20241122,105200,2829238960,13200,13190,13200,13190,192
20241122,105100,2826706290,13190,13190,13190,13190,16
20241122,105000,2826495250,13190,13190,13190,13190,81
20241122,104900,2825426860,13190,13140,13190,13140,152
20241122,104800,2823428230,13140,13140,13150,13140,95
20241122,104700,2822179530,13140,13170,13190,13140,973
20241122,104600,2809387270,13190,13190,13190,13190,2
20241122,104500,2809360890,13200,13200,13200,13200,17
20241122,104400,2809136490,13200,13200,13200,13200,198
20241122,104300,2806522890,13200,13200,13200,13200,316
20241122,104200,2802351690,13200,13220,13220,13200,12
20241122,104100,2802193090,13220,13210,13220,13210,32
20241122,104000,2801770140,13220,13180,13220,13170,18
20241122,103900,2801532530,13180,13170,13180,13170,142
20241122,103800,2799660980,13180,13180,13180,13140,1381
20241122,103700,2781486090,13180,13250,13250,13180,254
20241122,103600,2778128100,13290,13290,13290,13290,0
20241122,103500,2778128100,13290,13290,13290,13280,100
20241122,103400,2776799480,13290,13290,13290,13290,2
20241122,103300,2776772900,13290,13280,13290,13280,8
20241122,103200,2776666640,13290,13280,13290,13280,1000
20241122,103100,2763377700,13290,13280,13300,13280,791
20241122,103000,2752866870,13280,13280,13280,13280,40
20241122,102900,2752335670,13220,13230,13280,13220,1531
20241122,102800,2732084190,13230,13270,13270,13230,202
20241122,102700,2729403690,13270,13280,13280,13240,121
20241122,102600,2727800390,13300,13220,13300,13220,589
20241122,102500,2719977210,13220,13260,13260,13220,231
20241122,102400,2716919240,13270,13250,13280,13250,246
20241122,102300,2713653820,13250,13140,13250,13140,1999
20241122,102200,2687247260,13140,13160,13180,13130,351
20241122,102100,2682627080,13080,13080,13080,13070,89
20241122,102000,2681463700,13070,13070,13070,13070,38
20241122,101900,2680967040,13170,13120,13170,13060,1056
20241122,101800,2667137230,13120,13200,13210,13120,456
20241122,101700,2661149880,13130,13160,13200,13130,152
20241122,101600,2659146340,13150,13170,13170,13150,420
20241122,101500,2653620190,13170,13210,13210,13170,10
20241122,101400,2653488240,13210,13180,13220,13160,327
20241122,101300,2649184600,13240,13160,13250,13150,379
20241122,101200,2644187020,13160,13140,13160,13120,74
20241122,101100,2643213790,13110,13090,13110,13020,516
20241122,101000,2636459000,13090,13010,13110,13000,2857
20241122,100900,2599274740,13010,13060,13060,13000,3028
20241122,100800,2559852240,13050,13100,13100,13050,1232
20241122,100700,2543740240,13090,13210,13210,13090,3499
20241122,100600,2497713710,13220,13240,13240,13220,402
20241122,100500,2492395660,13240,13250,13250,13240,391
20241122,100400,2487218800,13240,13240,13240,13220,1136
20241122,100300,2472182980,13240,13280,13280,13230,218
20241122,100200,2469296720,13220,13240,13240,13220,448
20241122,100100,2463371150,13260,13330,13330,13240,451
20241122,100000,2457393550,13340,13270,13350,13230,947
20241122,095900,2444820890,13270,13260,13270,13230,889
20241122,095800,2433030660,13270,13270,13270,13270,289
20241122,095700,2429195630,13270,13330,13330,13270,816
20241122,095600,2418339830,13400,13390,13400,13390,299
20241122,095500,2414333700,13390,13330,13400,13290,1049
20241122,095400,2400297560,13320,13280,13320,13280,497
20241122,095300,2393687180,13280,13250,13300,13230,579
20241122,095200,2386007270,13250,13270,13270,13200,1125
20241122,095100,2371130970,13270,13280,13290,13270,434
20241122,095000,2365371740,13270,13250,13340,13230,1440
20241122,094900,2346289640,13260,13340,13340,13260,2504
20241122,094800,2312994100,13340,13320,13340,13310,3743
20241122,094700,2263107130,13320,13360,13360,13320,2944
20241122,094600,2223812510,13360,13360,13370,13360,42
20241122,094500,2223251260,13360,13380,13380,13350,1375
20241122,094400,2204885570,13380,13340,13380,13340,1356
20241122,094300,2186771480,13350,13350,13350,13320,503
20241122,094200,2180061760,13350,13390,13420,13350,1546
20241122,094100,2159386500,13400,13430,13440,13400,382
20241122,094000,2154264380,13430,13480,13480,13430,940
20241122,093900,2141611490,13480,13560,13620,13450,4764
20241122,093800,2077344740,13560,13500,13560,13450,4595
20241122,093700,2015203330,13500,13510,13510,13490,1671
20241122,093600,1992644570,13510,13520,13520,13470,186
20241122,093500,1990137660,13520,13460,13520,13450,3572
20241122,093400,1941935140,13460,13420,13470,13420,1322
20241122,093300,1924148500,13420,13370,13430,13350,483
20241122,093200,1917691870,13350,13410,13450,13350,1288
20241122,093100,1900428750,13400,13460,13460,13400,1733
20241122,093000,1877179210,13440,13430,13450,13430,363
20241122,092900,1872302650,13410,13380,13430,13360,743
20241122,092800,1862355970,13380,13420,13440,13370,1560
20241122,092700,1841474550,13420,13390,13460,13390,3133
20241122,092600,1799399310,13390,13350,13410,13340,1476
20241122,092500,1779683370,13350,13350,13420,13330,1089
20241122,092400,1765151150,13340,13350,13350,13320,996
20241122,092300,1751871840,13350,13400,13410,13330,1862
20241122,092200,1726990830,13400,13370,13470,13370,3607
20241122,092100,1678598190,13360,13430,13430,13360,2912
20241122,092000,1639597130,13430,13500,13500,13430,2642
20241122,091900,1603984950,13500,13500,13620,13500,792
20241122,091800,1593268510,13500,13680,13680,13460,2577
20241122,091700,1558284250,13680,13550,13680,13530,2153
20241122,091600,1529021670,13510,13440,13570,13400,3108
20241122,091500,1487248280,13440,13500,13590,13410,2654
20241122,091400,1451497290,13550,13490,13610,13440,3241
20241122,091300,1407656730,13500,13560,13570,13490,3532
20241122,091200,1359940460,13560,13610,13610,13500,5955
20241122,091100,1279118600,13610,13780,13780,13610,3313
20241122,091000,1233848660,13710,13980,13980,13710,5325
20241122,090900,1160572220,13740,13800,14000,13720,13504
20241122,090800,973502630,13760,13590,13860,13580,9269
20241122,090700,845690190,13590,13760,13850,13580,13075
20241122,090600,665713410,13770,14040,14120,13670,9870
20241122,090500,528617960,14020,13880,14140,13670,13710
20241122,090400,337721080,14000,13430,14000,13330,8919
20241122,090300,216684790,13430,13300,13440,13250,6426
20241122,090200,130983620,13330,13330,13420,13280,3350
20241122,090100,86263040,13370,13280,13480,13280,4529
20241122,090000,25608530,13280,12940,13340,12940,1952