KissMeData/166480/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,202400,2661859620,11500,11500,11500,11500,1190
20241122,202300,2661859620,11500,11500,11500,11500,0
20241122,202200,2661859620,11500,11500,11500,11500,0
20241122,202100,2661859620,11500,11500,11500,11500,0
20241122,202000,2661859620,11500,11500,11500,11500,0
20241122,201900,2661859620,11500,11500,11500,11500,0
20241122,201800,2661859620,11500,11500,11500,11500,0
20241122,201700,2661859620,11500,11500,11500,11500,0
20241122,201600,2661859620,11500,11500,11500,11500,0
20241122,201500,2661859620,11500,11500,11500,11500,0
20241122,201400,2661859620,11500,11500,11500,11500,0
20241122,201300,2661859620,11500,11500,11500,11500,0
20241122,201200,2661859620,11500,11500,11500,11500,0
20241122,201100,2661859620,11500,11500,11500,11500,0
20241122,201000,2661859620,11500,11500,11500,11500,0
20241122,200900,2661859620,11500,11500,11500,11500,0
20241122,200800,2661859620,11500,11500,11500,11500,0
20241122,200700,2661859620,11500,11500,11500,11500,0
20241122,200600,2661859620,11500,11500,11500,11500,0
20241122,200500,2661859620,11500,11500,11500,11500,0
20241122,200400,2661859620,11500,11500,11500,11500,0
20241122,200300,2661859620,11500,11500,11500,11500,0
20241122,200200,2661859620,11500,11500,11500,11500,0
20241122,200100,2661859620,11500,11500,11500,11500,0
20241122,200000,2661859620,11500,11500,11500,11500,0
20241122,195900,2661859620,11500,11500,11500,11500,0
20241122,195800,2661859620,11500,11500,11500,11500,0
20241122,195700,2661859620,11500,11500,11500,11500,0
20241122,195600,2661859620,11500,11500,11500,11500,0
20241122,195500,2661859620,11500,11500,11500,11500,0
20241122,195400,2661859620,11500,11500,11500,11500,1190
20241122,195300,2661859620,11500,11500,11500,11500,0
20241122,195200,2661859620,11500,11500,11500,11500,0
20241122,195100,2661859620,11500,11500,11500,11500,0
20241122,195000,2661859620,11500,11500,11500,11500,0
20241122,194900,2661859620,11500,11500,11500,11500,0
20241122,194800,2661859620,11500,11500,11500,11500,0
20241122,194700,2661859620,11500,11500,11500,11500,0
20241122,194600,2661859620,11500,11500,11500,11500,0
20241122,194500,2661859620,11500,11500,11500,11500,0
20241122,194400,2661859620,11500,11500,11500,11500,0
20241122,194300,2661859620,11500,11500,11500,11500,0
20241122,194200,2661859620,11500,11500,11500,11500,0
20241122,194100,2661859620,11500,11500,11500,11500,0
20241122,194000,2661859620,11500,11500,11500,11500,0
20241122,193900,2661859620,11500,11500,11500,11500,0
20241122,193800,2661859620,11500,11500,11500,11500,0
20241122,193700,2661859620,11500,11500,11500,11500,0
20241122,193600,2661859620,11500,11500,11500,11500,0
20241122,193500,2661859620,11500,11500,11500,11500,0
20241122,193400,2661859620,11500,11500,11500,11500,0
20241122,193300,2661859620,11500,11500,11500,11500,0
20241122,193200,2661859620,11500,11500,11500,11500,0
20241122,193100,2661859620,11500,11500,11500,11500,0
20241122,193000,2661859620,11500,11500,11500,11500,0
20241122,192900,2661859620,11500,11500,11500,11500,0
20241122,192800,2661859620,11500,11500,11500,11500,0
20241122,192700,2661859620,11500,11500,11500,11500,0
20241122,192600,2661859620,11500,11500,11500,11500,0
20241122,192500,2661859620,11500,11500,11500,11500,0
20241122,192400,2661859620,11500,11500,11500,11500,1190
20241122,192300,2661859620,11500,11500,11500,11500,0
20241122,192200,2661859620,11500,11500,11500,11500,0
20241122,192100,2661859620,11500,11500,11500,11500,0
20241122,192000,2661859620,11500,11500,11500,11500,0
20241122,191900,2661859620,11500,11500,11500,11500,0
20241122,191800,2661859620,11500,11500,11500,11500,0
20241122,191700,2661859620,11500,11500,11500,11500,0
20241122,191600,2661859620,11500,11500,11500,11500,0
20241122,191500,2661859620,11500,11500,11500,11500,0
20241122,191400,2661859620,11500,11500,11500,11500,0
20241122,191300,2661859620,11500,11500,11500,11500,0
20241122,191200,2661859620,11500,11500,11500,11500,0
20241122,191100,2661859620,11500,11500,11500,11500,0
20241122,191000,2661859620,11500,11500,11500,11500,0
20241122,190900,2661859620,11500,11500,11500,11500,0
20241122,190800,2661859620,11500,11500,11500,11500,0
20241122,190700,2661859620,11500,11500,11500,11500,0
20241122,190600,2661859620,11500,11500,11500,11500,0
20241122,190500,2661859620,11500,11500,11500,11500,0
20241122,190400,2661859620,11500,11500,11500,11500,0
20241122,190300,2661859620,11500,11500,11500,11500,0
20241122,190200,2661859620,11500,11500,11500,11500,0
20241122,190100,2661859620,11500,11500,11500,11500,0
20241122,190000,2661859620,11500,11500,11500,11500,0
20241122,185900,2661859620,11500,11500,11500,11500,0
20241122,185800,2661859620,11500,11500,11500,11500,0
20241122,185700,2661859620,11500,11500,11500,11500,0
20241122,185600,2661859620,11500,11500,11500,11500,0
20241122,185500,2661859620,11500,11500,11500,11500,0
20241122,185400,2661859620,11500,11500,11500,11500,1190
20241122,185300,2661859620,11500,11500,11500,11500,0
20241122,185200,2661859620,11500,11500,11500,11500,0
20241122,185100,2661859620,11500,11500,11500,11500,0
20241122,185000,2661859620,11500,11500,11500,11500,0
20241122,184900,2661859620,11500,11500,11500,11500,0
20241122,184800,2661859620,11500,11500,11500,11500,0
20241122,184700,2661859620,11500,11500,11500,11500,0
20241122,184600,2661859620,11500,11500,11500,11500,0
20241122,184500,2661859620,11500,11500,11500,11500,0
20241122,184400,2661859620,11500,11500,11500,11500,0
20241122,184300,2661859620,11500,11500,11500,11500,0
20241122,184200,2661859620,11500,11500,11500,11500,0
20241122,184100,2661859620,11500,11500,11500,11500,0
20241122,184000,2661859620,11500,11500,11500,11500,0
20241122,183900,2661859620,11500,11500,11500,11500,0
20241122,183800,2661859620,11500,11500,11500,11500,0
20241122,183700,2661859620,11500,11500,11500,11500,0
20241122,183600,2661859620,11500,11500,11500,11500,0
20241122,183500,2661859620,11500,11500,11500,11500,0
20241122,183400,2661859620,11500,11500,11500,11500,0
20241122,183300,2661859620,11500,11500,11500,11500,0
20241122,183200,2661859620,11500,11500,11500,11500,0
20241122,183100,2661859620,11500,11500,11500,11500,0
20241122,183000,2661859620,11500,11500,11500,11500,0
20241122,182900,2661859620,11500,11500,11500,11500,0
20241122,182800,2661859620,11500,11500,11500,11500,0
20241122,182700,2661859620,11500,11500,11500,11500,0
20241122,182600,2661859620,11500,11500,11500,11500,0
20241122,182500,2661859620,11500,11500,11500,11500,0
20241122,182400,2661859620,11500,11500,11500,11500,1190
20241122,182300,2661859620,11500,11500,11500,11500,0
20241122,182200,2661859620,11500,11500,11500,11500,0
20241122,182100,2661859620,11500,11500,11500,11500,0
20241122,182000,2661859620,11500,11500,11500,11500,0
20241122,181900,2661859620,11500,11500,11500,11500,0
20241122,181800,2661859620,11500,11500,11500,11500,0
20241122,181700,2661859620,11500,11500,11500,11500,0
20241122,181600,2661859620,11500,11500,11500,11500,0
20241122,181500,2661859620,11500,11500,11500,11500,0
20241122,181400,2661859620,11500,11500,11500,11500,0
20241122,181300,2661859620,11500,11500,11500,11500,0
20241122,181200,2661859620,11500,11500,11500,11500,0
20241122,181100,2661859620,11500,11500,11500,11500,0
20241122,181000,2661859620,11500,11500,11500,11500,0
20241122,180900,2661859620,11500,11500,11500,11500,0
20241122,180800,2661859620,11500,11500,11500,11500,0
20241122,180700,2661859620,11500,11500,11500,11500,0
20241122,180600,2661859620,11500,11500,11500,11500,0
20241122,180500,2661859620,11500,11500,11500,11500,0
20241122,180400,2661859620,11500,11500,11500,11500,0
20241122,180300,2661859620,11500,11500,11500,11500,0
20241122,180200,2661859620,11500,11500,11500,11500,0
20241122,180100,2661859620,11500,11500,11500,11500,0
20241122,180000,2661859620,11500,11500,11500,11500,0
20241122,175900,2661859620,11500,11500,11500,11500,0
20241122,175800,2661859620,11500,11500,11500,11500,0
20241122,175700,2661859620,11500,11500,11500,11500,0
20241122,175600,2661859620,11500,11500,11500,11500,0
20241122,175500,2661859620,11500,11500,11500,11500,0
20241122,175400,2661859620,11500,11500,11500,11500,1190
20241122,175300,2661859620,11500,11500,11500,11500,0
20241122,175200,2661859620,11500,11500,11500,11500,0
20241122,175100,2661859620,11500,11500,11500,11500,0
20241122,175000,2661859620,11500,11500,11500,11500,0
20241122,174900,2661859620,11500,11500,11500,11500,0
20241122,174800,2661859620,11500,11500,11500,11500,0
20241122,174700,2661859620,11500,11500,11500,11500,0
20241122,174600,2661859620,11500,11500,11500,11500,0
20241122,174500,2661859620,11500,11500,11500,11500,0
20241122,174400,2661859620,11500,11500,11500,11500,0
20241122,174300,2661859620,11500,11500,11500,11500,0
20241122,174200,2661859620,11500,11500,11500,11500,0
20241122,174100,2661859620,11500,11500,11500,11500,0
20241122,174000,2661859620,11500,11500,11500,11500,0
20241122,173900,2661859620,11500,11500,11500,11500,0
20241122,173800,2661859620,11500,11500,11500,11500,0
20241122,173700,2661859620,11500,11500,11500,11500,0
20241122,173600,2661859620,11500,11500,11500,11500,0
20241122,173500,2661859620,11500,11500,11500,11500,0
20241122,173400,2661859620,11500,11500,11500,11500,0
20241122,173300,2661859620,11500,11500,11500,11500,0
20241122,173200,2661859620,11500,11500,11500,11500,0
20241122,173100,2661859620,11500,11500,11500,11500,0
20241122,173000,2661859620,11500,11500,11500,11500,0
20241122,172900,2661859620,11500,11500,11500,11500,0
20241122,172800,2661859620,11500,11500,11500,11500,0
20241122,172700,2661859620,11500,11500,11500,11500,0
20241122,172600,2661859620,11500,11500,11500,11500,0
20241122,172500,2661859620,11500,11500,11500,11500,0
20241122,172400,2661859620,11500,11500,11500,11500,1190
20241122,172300,2661859620,11500,11500,11500,11500,0
20241122,172200,2661859620,11500,11500,11500,11500,0
20241122,172100,2661859620,11500,11500,11500,11500,0
20241122,172000,2661859620,11500,11500,11500,11500,0
20241122,171900,2661859620,11500,11500,11500,11500,0
20241122,171800,2661859620,11500,11500,11500,11500,0
20241122,171700,2661859620,11500,11500,11500,11500,0
20241122,171600,2661859620,11500,11500,11500,11500,0
20241122,171500,2661859620,11500,11500,11500,11500,0
20241122,171400,2661859620,11500,11500,11500,11500,0
20241122,171300,2661859620,11500,11500,11500,11500,0
20241122,171200,2661859620,11500,11500,11500,11500,0
20241122,171100,2661859620,11500,11500,11500,11500,0
20241122,171000,2661859620,11500,11500,11500,11500,0
20241122,170900,2661859620,11500,11500,11500,11500,0
20241122,170800,2661859620,11500,11500,11500,11500,0
20241122,170700,2661859620,11500,11500,11500,11500,0
20241122,170600,2661859620,11500,11500,11500,11500,0
20241122,170500,2661859620,11500,11500,11500,11500,0
20241122,170400,2661859620,11500,11500,11500,11500,0
20241122,170300,2661859620,11500,11500,11500,11500,0
20241122,170200,2661859620,11500,11500,11500,11500,0
20241122,170100,2661859620,11500,11500,11500,11500,0
20241122,170000,2661859620,11500,11500,11500,11500,0
20241122,165900,2661859620,11500,11500,11500,11500,0
20241122,165800,2661859620,11500,11500,11500,11500,0
20241122,165700,2661859620,11500,11500,11500,11500,0
20241122,165600,2661859620,11500,11500,11500,11500,0
20241122,165500,2661859620,11500,11500,11500,11500,0
20241122,165400,2661859620,11500,11500,11500,11500,1190
20241122,165300,2661859620,11500,11500,11500,11500,0
20241122,165200,2661859620,11500,11500,11500,11500,0
20241122,165100,2661859620,11500,11500,11500,11500,0
20241122,165000,2661859620,11500,11500,11500,11500,0
20241122,164900,2661859620,11500,11500,11500,11500,0
20241122,164800,2661859620,11500,11500,11500,11500,0
20241122,164700,2661859620,11500,11500,11500,11500,0
20241122,164600,2661859620,11500,11500,11500,11500,0
20241122,164500,2661859620,11500,11500,11500,11500,0
20241122,164400,2661859620,11500,11500,11500,11500,0
20241122,164300,2661859620,11500,11500,11500,11500,0
20241122,164200,2661859620,11500,11500,11500,11500,0
20241122,164100,2661859620,11500,11500,11500,11500,0
20241122,164000,2661859620,11500,11500,11500,11500,0
20241122,163900,2661859620,11500,11500,11500,11500,0
20241122,163800,2661859620,11500,11500,11500,11500,0
20241122,163700,2661859620,11500,11500,11500,11500,0
20241122,163600,2661859620,11500,11500,11500,11500,0
20241122,163500,2661859620,11500,11500,11500,11500,0
20241122,163400,2661859620,11500,11500,11500,11500,0
20241122,163300,2661859620,11500,11500,11500,11500,0
20241122,163200,2661859620,11500,11500,11500,11500,0
20241122,163100,2661859620,11500,11500,11500,11500,0
20241122,163000,2661859620,11500,11500,11500,11500,0
20241122,162900,2661859620,11500,11500,11500,11500,0
20241122,162800,2661859620,11500,11500,11500,11500,0
20241122,162700,2661859620,11500,11500,11500,11500,0
20241122,162600,2661859620,11500,11500,11500,11500,0
20241122,162500,2661859620,11500,11500,11500,11500,0
20241122,162400,2661859620,11500,11500,11500,11500,1190
20241122,162300,2661859620,11500,11500,11500,11500,0
20241122,162200,2661859620,11500,11500,11500,11500,0
20241122,162100,2661859620,11500,11500,11500,11500,0
20241122,162000,2661859620,11500,11500,11500,11500,0
20241122,161900,2661859620,11500,11500,11500,11500,0
20241122,161800,2661859620,11500,11500,11500,11500,0
20241122,161700,2661859620,11500,11500,11500,11500,0
20241122,161600,2661859620,11500,11500,11500,11500,0
20241122,161500,2661859620,11500,11500,11500,11500,0
20241122,161400,2661859620,11500,11500,11500,11500,0
20241122,161300,2661859620,11500,11500,11500,11500,0
20241122,161200,2661859620,11500,11500,11500,11500,0
20241122,161100,2661859620,11500,11500,11500,11500,0
20241122,161000,2661859620,11500,11500,11500,11500,0
20241122,160900,2661859620,11500,11500,11500,11500,0
20241122,160800,2661859620,11500,11500,11500,11500,0
20241122,160700,2661859620,11500,11500,11500,11500,0
20241122,160600,2661859620,11500,11500,11500,11500,0
20241122,160500,2661859620,11500,11500,11500,11500,0
20241122,160400,2661859620,11500,11500,11500,11500,0
20241122,160300,2661859620,11500,11500,11500,11500,0
20241122,160200,2661859620,11500,11500,11500,11500,0
20241122,160100,2661859620,11500,11500,11500,11500,0
20241122,160000,2661859620,11500,11500,11500,11500,0
20241122,155900,2661859620,11500,11500,11500,11500,0
20241122,155800,2661859620,11500,11500,11500,11500,0
20241122,155700,2661859620,11500,11500,11500,11500,0
20241122,155600,2661859620,11500,11500,11500,11500,0
20241122,155500,2661859620,11500,11500,11500,11500,0
20241122,155400,2661859620,11500,11500,11500,11500,1190
20241122,155300,2661859620,11500,11500,11500,11500,0
20241122,155200,2661859620,11500,11500,11500,11500,0
20241122,155100,2661859620,11500,11500,11500,11500,0
20241122,155000,2661859620,11500,11500,11500,11500,0
20241122,154900,2661859620,11500,11500,11500,11500,0
20241122,154800,2661859620,11500,11500,11500,11500,0
20241122,154700,2661859620,11500,11500,11500,11500,0
20241122,154600,2661859620,11500,11500,11500,11500,0
20241122,154500,2661859620,11500,11500,11500,11500,0
20241122,154400,2661859620,11500,11500,11500,11500,0
20241122,154300,2661859620,11500,11500,11500,11500,0
20241122,154200,2661859620,11500,11500,11500,11500,0
20241122,154100,2661859620,11500,11500,11500,11500,0
20241122,154000,2661859620,11500,11500,11500,11500,0
20241122,153900,2661859620,11500,11500,11500,11500,0
20241122,153800,2661859620,11500,11500,11500,11500,0
20241122,153700,2661859620,11500,11500,11500,11500,0
20241122,153600,2661859620,11500,11500,11500,11500,0
20241122,153500,2661859620,11500,11500,11500,11500,0
20241122,153400,2661859620,11500,11500,11500,11500,0
20241122,153300,2661859620,11500,11500,11500,11500,0
20241122,153200,2661859620,11500,11500,11500,11500,0
20241122,153100,2661859620,11500,11500,11500,11500,0
20241122,153000,2661859620,11500,11500,11500,11500,1190
20241122,152900,2648174620,11580,11580,11580,11580,0
20241122,152800,2648174620,11580,11580,11580,11580,0
20241122,152700,2648174620,11580,11580,11580,11580,0
20241122,152600,2648174620,11580,11580,11580,11580,0
20241122,152500,2648174620,11580,11580,11580,11580,0
20241122,152400,2648174620,11580,11580,11580,11580,0
20241122,152300,2648174620,11580,11580,11580,11580,0
20241122,152200,2648174620,11580,11580,11580,11580,0
20241122,152100,2648174620,11580,11580,11580,11580,0
20241122,152000,2648174620,11580,11580,11580,11580,0
20241122,151900,2648174620,11580,11550,11590,11500,988
20241122,151800,2636771580,11540,11550,11590,11540,557
20241122,151700,2630342260,11600,11600,11600,11540,82
20241122,151600,2629392510,11610,11540,11610,11540,2
20241122,151500,2629369360,11540,11630,11630,11540,157
20241122,151400,2627556200,11540,11630,11630,11540,532
20241122,151300,2621405730,11570,11590,11630,11570,31
20241122,151200,2621046780,11630,11620,11630,11590,139
20241122,151100,2619434120,11620,11620,11620,11620,1
20241122,151000,2619422500,11610,11640,11640,11610,42
20241122,150900,2618934590,11650,11650,11650,11650,163
20241122,150800,2617035640,11650,11600,11650,11600,103
20241122,150700,2615840690,11600,11590,11600,11590,22
20241122,150600,2615585520,11600,11600,11600,11600,1
20241122,150500,2615573920,11590,11600,11650,11590,79
20241122,150400,2614657750,11700,11600,11700,11600,280
20241122,150300,2611409650,11710,11710,11710,11710,2
20241122,150200,2611386230,11620,11620,11710,11600,1176
20241122,150100,2597734640,11620,11620,11620,11620,2
20241122,150000,2597711400,11730,11730,11730,11610,229
20241122,145900,2595051090,11720,11720,11720,11720,88
20241122,145800,2594019730,11720,11720,11720,11680,136
20241122,145700,2592425890,11720,11710,11720,11710,204
20241122,145600,2590037030,11610,11620,11620,11610,42
20241122,145500,2589549180,11610,11710,11710,11610,986
20241122,145400,2578013410,11780,11750,11780,11710,2788
20241122,145300,2545261940,11740,11630,11740,11630,2897
20241122,145200,2511435480,11630,11620,11630,11620,52
20241122,145100,2510830730,11630,11610,11630,11610,552
20241122,145000,2504419890,11610,11610,11610,11610,45
20241122,144900,2503897440,11560,11610,11610,11560,152
20241122,144800,2502139470,11640,11580,11640,11580,426
20241122,144700,2497197010,11580,11580,11580,11580,102
20241122,144600,2496015850,11580,11580,11580,11550,626
20241122,144500,2488781510,11580,11560,11580,11560,316
20241122,144400,2485128490,11560,11530,11560,11530,1618
20241122,144300,2466459180,11520,11520,11520,11520,184
20241122,144200,2464339500,11490,11510,11510,11490,577
20241122,144100,2457709340,11530,11530,11530,11530,200
20241122,144000,2455403340,11540,11540,11540,11540,1
20241122,143900,2455391800,11540,11550,11550,11530,228
20241122,143800,2452762530,11550,11550,11550,11540,435
20241122,143700,2447742580,11550,11520,11550,11520,682
20241122,143600,2439865510,11530,11550,11550,11530,27
20241122,143500,2439554180,11550,11520,11550,11520,657
20241122,143400,2431965860,11520,11530,11530,11520,402
20241122,143300,2427330810,11530,11530,11530,11530,140
20241122,143200,2425716610,11520,11560,11560,11520,5
20241122,143100,2425658970,11520,11520,11520,11520,10
20241122,143000,2425543770,11570,11500,11570,11500,140
20241122,142900,2423925370,11490,11550,11550,11490,450
20241122,142800,2418748460,11570,11550,11570,11550,143
20241122,142700,2417095330,11550,11550,11550,11550,3
20241122,142600,2417060680,11510,11510,11510,11510,0
20241122,142500,2417060680,11510,11510,11510,11510,0
20241122,142400,2417060680,11510,11510,11510,11510,31
20241122,142300,2416703870,11540,11540,11540,11540,70
20241122,142200,2415896070,11550,11520,11550,11520,451
20241122,142100,2410696150,11510,11510,11510,11510,0
20241122,142000,2410696150,11510,11510,11510,11460,172
20241122,141900,2408718230,11510,11510,11510,11510,0
20241122,141800,2408718230,11510,11510,11510,11510,21
20241122,141700,2408476520,11510,11430,11510,11420,1276
20241122,141600,2393888650,11440,11430,11440,11430,12
20241122,141500,2393751430,11530,11530,11530,11530,0
20241122,141400,2393751430,11530,11530,11530,11530,0
20241122,141300,2393751430,11530,11480,11530,11410,2049
20241122,141200,2370325670,11530,11530,11530,11530,30
20241122,141100,2369979770,11520,11500,11520,11500,149
20241122,141000,2368265310,11470,11450,11470,11450,136
20241122,140900,2366706690,11450,11450,11470,11450,99
20241122,140800,2365573120,11470,11470,11470,11470,0
20241122,140700,2365573120,11470,11450,11470,11450,153
20241122,140600,2363821250,11450,11470,11470,11450,264
20241122,140500,2360798430,11470,11520,11530,11470,806
20241122,140400,2351536610,11530,11530,11530,11530,10
20241122,140300,2351421310,11520,11540,11540,11520,240
20241122,140200,2348656470,11530,11540,11540,11530,113
20241122,140100,2347353570,11540,11530,11540,11530,40
20241122,140000,2346892070,11570,11510,11570,11480,706
20241122,135900,2338743990,11540,11530,11540,11530,179
20241122,135800,2336678340,11500,11500,11500,11500,2
20241122,135700,2336655340,11540,11540,11540,11540,2
20241122,135600,2336632260,11480,11490,11490,11480,559
20241122,135500,2330214220,11540,11540,11540,11540,1
20241122,135400,2330202680,11540,11530,11540,11480,2493
20241122,135300,2301469330,11530,11530,11540,11530,155
20241122,135200,2299682070,11490,11530,11530,11490,455
20241122,135100,2294450890,11500,11520,11520,11500,175
20241122,135000,2292435130,11560,11560,11560,11560,1
20241122,134900,2292423570,11490,11500,11500,11490,100
20241122,134800,2291274310,11560,11560,11560,11560,201
20241122,134700,2288950750,11560,11560,11560,11560,1
20241122,134600,2288939190,11540,11540,11540,11540,0
20241122,134500,2288939190,11540,11530,11550,11530,1558
20241122,134400,2270964600,11530,11530,11530,11530,0
20241122,134300,2270964600,11530,11530,11530,11490,630
20241122,134200,2263704300,11530,11530,11530,11530,0
20241122,134100,2263704300,11530,11500,11530,11500,533
20241122,134000,2257572560,11500,11490,11500,11490,151
20241122,133900,2255837270,11490,11490,11490,11490,230
20241122,133800,2253194570,11490,11450,11490,11440,285
20241122,133700,2249924160,11440,11430,11440,11420,777
20241122,133600,2241042730,11440,11470,11470,11440,208
20241122,133500,2238661550,11480,11480,11490,11480,8
20241122,133400,2238569700,11480,11510,11550,11480,665
20241122,133300,2230928830,11550,11510,11550,11490,325
20241122,133200,2227190430,11520,11540,11540,11520,184
20241122,133100,2225070110,11540,11520,11540,11520,68
20241122,133000,2224286440,11520,11520,11520,11520,11
20241122,132900,2224159720,11510,11510,11510,11510,3
20241122,132800,2224125190,11500,11470,11510,11470,363
20241122,132700,2219953790,11470,11440,11490,11440,548
20241122,132600,2213665290,11430,11430,11430,11420,264
20241122,132500,2210648150,11410,11400,11460,11400,305
20241122,132400,2207165140,11450,11420,11450,11410,260
20241122,132300,2204191970,11450,11390,11460,11390,214
20241122,132200,2201744970,11390,11390,11420,11390,1440
20241122,132100,2185341870,11390,11350,11390,11350,244
20241122,132000,2182566070,11270,11330,11330,11230,4282
20241122,131900,2134293480,11330,11270,11330,11270,597
20241122,131800,2127532770,11270,11220,11380,11190,21987
20241122,131700,1880928190,11220,11640,11640,11130,22675
20241122,131600,1626485200,11500,11640,11640,11490,15424
20241122,131500,1448932100,11620,11700,11700,11620,430
20241122,131400,1443914020,11650,11660,11700,11650,123
20241122,131300,1442480000,11690,11690,11690,11690,66
20241122,131200,1441708460,11680,11680,11680,11650,115
20241122,131100,1440365620,11680,11680,11680,11680,164
20241122,131000,1438450100,11660,11730,11730,11660,216
20241122,130900,1435929430,11680,11680,11730,11680,429
20241122,130800,1430914500,11680,11650,11680,11650,710
20241122,130700,1422628560,11640,11600,11650,11600,216
20241122,130600,1420113160,11650,11640,11650,11640,130
20241122,130500,1418598970,11650,11600,11650,11600,395
20241122,130400,1414016670,11660,11660,11660,11660,0
20241122,130300,1414016670,11660,11650,11660,11650,170
20241122,130200,1412034600,11670,11580,11670,11580,523
20241122,130100,1405935880,11580,11580,11580,11580,311
20241122,130000,1402334500,11590,11670,11670,11590,112
20241122,125900,1401035750,11620,11630,11680,11620,535
20241122,125800,1394813610,11630,11630,11690,11630,344
20241122,125700,1390812830,11690,11690,11690,11690,55
20241122,125600,1390169880,11690,11680,11690,11670,427
20241122,125500,1385182110,11680,11680,11680,11590,57
20241122,125400,1384520790,11600,11670,11670,11600,488
20241122,125300,1378827160,11670,11670,11670,11670,1
20241122,125200,1378815490,11660,11550,11660,11550,1496
20241122,125100,1361394250,11660,11660,11660,11660,600
20241122,125000,1354398250,11660,11650,11660,11650,262
20241122,124900,1351344790,11660,11560,11660,11560,175
20241122,124800,1349321690,11570,11630,11690,11570,249
20241122,124700,1346433950,11620,11630,11630,11620,182
20241122,124600,1344319100,11660,11680,11740,11660,1228
20241122,124500,1329936940,11660,11650,11670,11590,656
20241122,124400,1322288180,11570,11570,11600,11530,743
20241122,124300,1313685590,11570,11570,11700,11570,678
20241122,124200,1305787600,11570,11570,11570,11510,154
20241122,124100,1304014940,11620,11500,11620,11500,971
20241122,124000,1292783270,11500,11490,11500,11490,56
20241122,123900,1292139660,11500,11500,11500,11500,20
20241122,123800,1291909660,11500,11500,11500,11500,0
20241122,123700,1291909660,11500,11520,11520,11490,984
20241122,123600,1280593530,11560,11560,11560,11560,1
20241122,123500,1280581970,11520,11520,11520,11520,1
20241122,123400,1280570450,11570,11570,11580,11530,97
20241122,123300,1279450590,11570,11570,11570,11540,111
20241122,123200,1278167810,11570,11570,11570,11570,74
20241122,123100,1277311630,11570,11570,11570,11570,2
20241122,123000,1277288490,11570,11570,11570,11570,9
20241122,122900,1277184360,11570,11530,11570,11530,151
20241122,122800,1275443290,11580,11580,11580,11530,52
20241122,122700,1274841380,11530,11530,11580,11530,9
20241122,122600,1274737560,11580,11580,11580,11580,0
20241122,122500,1274737560,11580,11580,11580,11530,10
20241122,122400,1274622160,11570,11570,11570,11570,85
20241122,122300,1273638710,11570,11520,11570,11520,21
20241122,122200,1273396740,11520,11550,11550,11520,11
20241122,122100,1273269750,11550,11550,11550,11550,0
20241122,122000,1273269750,11550,11550,11550,11550,6
20241122,121900,1273200450,11570,11570,11570,11570,0
20241122,121800,1273200450,11570,11570,11570,11570,0
20241122,121700,1273200450,11570,11570,11570,11570,0
20241122,121600,1273200450,11570,11570,11570,11570,0
20241122,121500,1273200450,11570,11540,11570,11540,3
20241122,121400,1273165770,11520,11520,11520,11520,10
20241122,121300,1273050570,11500,11500,11500,11500,0
20241122,121200,1273050570,11500,11500,11500,11500,0
20241122,121100,1273050570,11500,11510,11510,11500,50
20241122,121000,1272475560,11500,11500,11500,11500,0
20241122,120900,1272475560,11500,11500,11500,11500,125
20241122,120800,1271038060,11470,11490,11490,11470,313
20241122,120700,1267447210,11500,11510,11510,11490,1580
20241122,120600,1249276830,11500,11500,11500,11500,0
20241122,120500,1249276830,11500,11600,11600,11500,182
20241122,120400,1247179040,11600,11600,11600,11600,0
20241122,120300,1247179040,11600,11600,11600,11600,0
20241122,120200,1247179040,11600,11600,11600,11600,0
20241122,120100,1247179040,11600,11600,11600,11600,0
20241122,120000,1247179040,11600,11600,11600,11600,433
20241122,115900,1242156240,11590,11540,11590,11540,89
20241122,115800,1241127100,11540,11540,11540,11540,0
20241122,115700,1241127100,11540,11540,11540,11540,0
20241122,115600,1241127100,11540,11540,11540,11540,0
20241122,115500,1241127100,11540,11570,11570,11540,1129
20241122,115400,1228073900,11570,11570,11570,11570,17
20241122,115300,1227877210,11560,11560,11560,11560,0
20241122,115200,1227877210,11560,11550,11560,11550,199
20241122,115100,1225576800,11470,11470,11470,11470,0
20241122,115000,1225576800,11470,11470,11470,11470,0
20241122,114900,1225576800,11470,11550,11550,11470,245
20241122,114800,1222762960,11600,11570,11600,11540,373
20241122,114700,1218458420,11580,11590,11590,11580,58
20241122,114600,1217786680,11610,11610,11610,11610,0
20241122,114500,1217786680,11610,11600,11610,11600,671
20241122,114400,1210003070,11600,11570,11600,11570,331
20241122,114300,1206165020,11570,11570,11570,11570,0
20241122,114200,1206165020,11570,11570,11570,11570,0
20241122,114100,1206165020,11570,11570,11570,11570,10
20241122,114000,1206049320,11570,11570,11570,11570,1
20241122,113900,1206037750,11600,11580,11600,11580,237
20241122,113800,1203289590,11570,11560,11570,11550,660
20241122,113700,1195654390,11560,11530,11560,11530,508
20241122,113600,1189797120,11560,11530,11560,11530,191
20241122,113500,1187594720,11530,11510,11530,11490,1455
20241122,113400,1170838660,11530,11530,11530,11530,0
20241122,113300,1170838660,11530,11520,11530,11520,2
20241122,113200,1170815610,11520,11470,11520,11460,141
20241122,113100,1169197010,11500,11480,11510,11480,150
20241122,113000,1167472640,11480,11490,11490,11470,879
20241122,112900,1157380960,11520,11500,11520,11490,301
20241122,112800,1153920350,11520,11530,11530,11520,187
20241122,112700,1151765110,11530,11550,11570,11530,5
20241122,112600,1151707350,11570,11570,11570,11520,102
20241122,112500,1150532210,11510,11580,11580,11510,743
20241122,112400,1141967670,11520,11560,11580,11520,325
20241122,112300,1138205000,11560,11540,11560,11530,103
20241122,112200,1137017370,11540,11520,11590,11520,6
20241122,112100,1136948020,11580,11570,11580,11530,1603
20241122,112000,1118431620,11580,11650,11650,11580,224
20241122,111900,1115833140,11640,11640,11640,11640,1
20241122,111800,1115821500,11620,11640,11640,11620,27
20241122,111700,1115507700,11650,11650,11650,11650,0
20241122,111600,1115507700,11650,11650,11650,11650,2
20241122,111500,1115484400,11650,11650,11650,11650,3
20241122,111400,1115449450,11650,11650,11650,11650,21
20241122,111300,1115204800,11610,11610,11610,11610,0
20241122,111200,1115204800,11610,11710,11710,11610,8
20241122,111100,1115111780,11660,11660,11710,11660,328
20241122,111000,1111287250,11660,11630,11660,11610,23
20241122,110900,1111019720,11630,11640,11660,11630,48
20241122,110800,1110461070,11640,11640,11640,11640,0
20241122,110700,1110461070,11640,11670,11670,11640,32
20241122,110600,1110087990,11670,11660,11670,11660,199
20241122,110500,1107765680,11730,11670,11730,11660,198
20241122,110400,1105456580,11680,11770,11770,11680,98
20241122,110300,1104306530,11770,11710,11770,11710,401
20241122,110200,1099595280,11750,11740,11750,11740,1234
20241122,110100,1085097380,11750,11750,11750,11750,1
20241122,110000,1085085630,11750,11710,11750,11710,3
20241122,105900,1085050460,11670,11620,11710,11600,1811
20241122,105800,1063874060,11620,11600,11620,11600,108
20241122,105700,1062621190,11600,11580,11600,11580,33
20241122,105600,1062238740,11580,11580,11580,11580,0
20241122,105500,1062238740,11580,11560,11580,11560,241
20241122,105400,1059451980,11560,11580,11580,11560,507
20241122,105300,1053584130,11600,11600,11600,11600,1
20241122,105200,1053572530,11590,11570,11600,11570,469
20241122,105100,1048137390,11570,11570,11570,11570,755
20241122,105000,1039402040,11570,11580,11580,11570,19
20241122,104900,1039182140,11580,11580,11580,11570,101
20241122,104800,1038012680,11580,11580,11580,11580,6
20241122,104700,1037943200,11580,11530,11600,11530,558
20241122,104600,1031478780,11530,11530,11540,11530,186
20241122,104500,1029332390,11540,11540,11540,11540,0
20241122,104400,1029332390,11540,11540,11540,11540,11
20241122,104300,1029205450,11480,11490,11490,11480,11
20241122,104200,1029079120,11500,11550,11570,11500,1068
20241122,104100,1016772000,11570,11550,11570,11550,227
20241122,104000,1014147810,11540,11540,11540,11540,1
20241122,103900,1014136270,11500,11530,11540,11500,491
20241122,103800,1008489440,11500,11500,11500,11500,0
20241122,103700,1008489440,11500,11500,11500,11500,1
20241122,103600,1008477940,11530,11530,11530,11530,4
20241122,103500,1008431820,11540,11540,11540,11540,300
20241122,103400,1004969820,11540,11520,11540,11490,1176
20241122,103300,991443380,11570,11570,11570,11570,0
20241122,103200,991443380,11570,11520,11570,11520,1002
20241122,103100,979858800,11520,11460,11520,11460,22
20241122,103000,979605770,11520,11510,11520,11510,500
20241122,102900,973845970,11520,11460,11520,11450,154
20241122,102800,972076400,11460,11450,11510,11450,1135
20241122,102700,959044740,11450,11390,11450,11360,3183
20241122,102600,922665590,11320,11300,11390,11290,822
20241122,102500,913333740,11300,11280,11300,11280,93
20241122,102400,912283840,11280,11260,11290,11260,1171
20241122,102300,899096720,11260,11240,11260,11230,424
20241122,102200,894327220,11250,11290,11290,11240,426
20241122,102100,889533450,11260,11260,11260,11260,35
20241122,102000,889139350,11260,11350,11350,11220,7174
20241122,101900,808519200,11400,11400,11400,11400,62
20241122,101800,807812400,11400,11340,11400,11330,320
20241122,101700,804179460,11340,11300,11340,11300,749
20241122,101600,795697180,11300,11280,11300,11280,20
20241122,101500,795471300,11270,11260,11290,11260,103
20241122,101400,794309530,11250,11230,11260,11210,1349
20241122,101300,779161630,11270,11240,11280,11230,852
20241122,101200,769580870,11140,11280,11280,11130,2668
20241122,101100,739679840,11280,11300,11300,11280,564
20241122,101000,733315540,11300,11300,11300,11300,36
20241122,100900,732908740,11300,11280,11310,11260,1108
20241122,100800,720419630,11260,11200,11280,11200,931
20241122,100700,709967600,11210,11390,11390,11120,14495
20241122,100600,547652280,11380,11410,11440,11380,1625
20241122,100500,529133720,11420,11460,11460,11420,1611
20241122,100400,510721760,11460,11460,11460,11460,3
20241122,100300,510687380,11430,11430,11460,11430,113
20241122,100200,509395730,11460,11460,11460,11460,10
20241122,100100,509281130,11420,11420,11420,11420,0
20241122,100000,509281130,11420,11430,11430,11420,167
20241122,095900,507373040,11430,11430,11430,11430,1
20241122,095800,507361610,11430,11470,11470,11430,1714
20241122,095700,487731750,11450,11450,11450,11450,390
20241122,095600,483266250,11450,11450,11470,11450,164
20241122,095500,481388430,11440,11430,11470,11430,1760
20241122,095400,461218620,11470,11470,11470,11440,1253
20241122,095300,446880240,11470,11470,11470,11470,3
20241122,095200,446845830,11470,11470,11470,11470,21
20241122,095100,446604960,11470,11470,11470,11460,347
20241122,095000,442625880,11470,11470,11470,11470,83
20241122,094900,441673870,11470,11470,11470,11470,103
20241122,094800,440492460,11450,11470,11510,11450,1311
20241122,094700,425464270,11460,11450,11460,11450,242
20241122,094600,422693300,11460,11480,11480,11450,806
20241122,094500,413454160,11490,11460,11600,11460,86
20241122,094400,412468200,11500,11490,11500,11490,201
20241122,094300,410157700,11490,11490,11490,11410,658
20241122,094200,402614800,11490,11530,11540,11450,2686
20241122,094100,371738130,11530,11550,11550,11530,601
20241122,094000,364802330,11590,11600,11620,11540,3043
20241122,093900,329601980,11600,11630,11630,11600,839
20241122,093800,319854460,11670,11670,11670,11670,10
20241122,093700,319737760,11670,11670,11670,11670,4
20241122,093600,319691080,11620,11620,11620,11620,80
20241122,093500,318761480,11670,11630,11670,11630,168
20241122,093400,316806780,11630,11630,11630,11630,4
20241122,093300,316760260,11630,11600,11630,11600,111
20241122,093200,315472540,11620,11600,11620,11600,349
20241122,093100,311420800,11600,11610,11630,11590,67
20241122,093000,310643710,11630,11590,11630,11590,162
20241122,092900,308766090,11630,11630,11630,11590,378
20241122,092800,304380940,11630,11630,11630,11630,19
20241122,092700,304159970,11630,11590,11630,11590,84
20241122,092600,303186250,11590,11590,11590,11590,47
20241122,092500,302641520,11590,11600,11630,11590,207
20241122,092400,300241700,11600,11590,11600,11580,467
20241122,092300,294830770,11600,11600,11600,11600,6
20241122,092200,294761170,11590,11590,11630,11590,1084
20241122,092100,282196450,11600,11610,11630,11580,3152
20241122,092000,245653900,11620,11680,11680,11620,591
20241122,091900,238778360,11680,11630,11680,11630,56
20241122,091800,238125080,11630,11630,11630,11630,81
20241122,091700,237183050,11630,11630,11630,11620,959
20241122,091600,226034370,11630,11640,11640,11630,1225
20241122,091500,211778590,11700,11640,11700,11640,92
20241122,091400,210707590,11700,11640,11700,11640,2407
20241122,091300,182617330,11650,11640,11650,11640,205
20241122,091200,180230100,11640,11600,11660,11580,909
20241122,091100,169699770,11600,11600,11660,11590,380
20241122,091000,165291590,11670,11630,11670,11630,336
20241122,090900,161383750,11630,11620,11670,11620,236
20241122,090800,158634510,11670,11600,11680,11560,510
20241122,090700,152723000,11630,11690,11800,11630,2991
20241122,090600,117660990,11690,11600,11690,11600,330
20241122,090500,113815390,11610,11700,11700,11610,928
20241122,090400,103027430,11630,11670,11750,11620,1530
20241122,090300,85191990,11670,11730,11730,11650,281
20241122,090200,81907270,11750,11800,11890,11750,1108
20241122,090100,68870720,11750,11950,11950,11750,1510
20241122,090000,51040090,11950,11620,12000,11620,4369