KissMeData/290690/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205800,1235810570,8640,8640,8640,8640,3637
20241122,205700,1235810570,8640,8640,8640,8640,0
20241122,205600,1235810570,8640,8640,8640,8640,0
20241122,205500,1235810570,8640,8640,8640,8640,0
20241122,205400,1235810570,8640,8640,8640,8640,0
20241122,205300,1235810570,8640,8640,8640,8640,0
20241122,205200,1235810570,8640,8640,8640,8640,0
20241122,205100,1235810570,8640,8640,8640,8640,0
20241122,205000,1235810570,8640,8640,8640,8640,0
20241122,204900,1235810570,8640,8640,8640,8640,0
20241122,204800,1235810570,8640,8640,8640,8640,0
20241122,204700,1235810570,8640,8640,8640,8640,0
20241122,204600,1235810570,8640,8640,8640,8640,0
20241122,204500,1235810570,8640,8640,8640,8640,0
20241122,204400,1235810570,8640,8640,8640,8640,0
20241122,204300,1235810570,8640,8640,8640,8640,0
20241122,204200,1235810570,8640,8640,8640,8640,0
20241122,204100,1235810570,8640,8640,8640,8640,0
20241122,204000,1235810570,8640,8640,8640,8640,0
20241122,203900,1235810570,8640,8640,8640,8640,0
20241122,203800,1235810570,8640,8640,8640,8640,0
20241122,203700,1235810570,8640,8640,8640,8640,0
20241122,203600,1235810570,8640,8640,8640,8640,0
20241122,203500,1235810570,8640,8640,8640,8640,0
20241122,203400,1235810570,8640,8640,8640,8640,0
20241122,203300,1235810570,8640,8640,8640,8640,0
20241122,203200,1235810570,8640,8640,8640,8640,0
20241122,203100,1235810570,8640,8640,8640,8640,0
20241122,203000,1235810570,8640,8640,8640,8640,0
20241122,202900,1235810570,8640,8640,8640,8640,0
20241122,202800,1235810570,8640,8640,8640,8640,3637
20241122,202700,1235810570,8640,8640,8640,8640,0
20241122,202600,1235810570,8640,8640,8640,8640,0
20241122,202500,1235810570,8640,8640,8640,8640,0
20241122,202400,1235810570,8640,8640,8640,8640,0
20241122,202300,1235810570,8640,8640,8640,8640,0
20241122,202200,1235810570,8640,8640,8640,8640,0
20241122,202100,1235810570,8640,8640,8640,8640,0
20241122,202000,1235810570,8640,8640,8640,8640,0
20241122,201900,1235810570,8640,8640,8640,8640,0
20241122,201800,1235810570,8640,8640,8640,8640,0
20241122,201700,1235810570,8640,8640,8640,8640,0
20241122,201600,1235810570,8640,8640,8640,8640,0
20241122,201500,1235810570,8640,8640,8640,8640,0
20241122,201400,1235810570,8640,8640,8640,8640,0
20241122,201300,1235810570,8640,8640,8640,8640,0
20241122,201200,1235810570,8640,8640,8640,8640,0
20241122,201100,1235810570,8640,8640,8640,8640,0
20241122,201000,1235810570,8640,8640,8640,8640,0
20241122,200900,1235810570,8640,8640,8640,8640,0
20241122,200800,1235810570,8640,8640,8640,8640,0
20241122,200700,1235810570,8640,8640,8640,8640,0
20241122,200600,1235810570,8640,8640,8640,8640,0
20241122,200500,1235810570,8640,8640,8640,8640,0
20241122,200400,1235810570,8640,8640,8640,8640,0
20241122,200300,1235810570,8640,8640,8640,8640,0
20241122,200200,1235810570,8640,8640,8640,8640,0
20241122,200100,1235810570,8640,8640,8640,8640,0
20241122,200000,1235810570,8640,8640,8640,8640,0
20241122,195900,1235810570,8640,8640,8640,8640,0
20241122,195800,1235810570,8640,8640,8640,8640,3637
20241122,195700,1235810570,8640,8640,8640,8640,0
20241122,195600,1235810570,8640,8640,8640,8640,0
20241122,195500,1235810570,8640,8640,8640,8640,0
20241122,195400,1235810570,8640,8640,8640,8640,0
20241122,195300,1235810570,8640,8640,8640,8640,0
20241122,195200,1235810570,8640,8640,8640,8640,0
20241122,195100,1235810570,8640,8640,8640,8640,0
20241122,195000,1235810570,8640,8640,8640,8640,0
20241122,194900,1235810570,8640,8640,8640,8640,0
20241122,194800,1235810570,8640,8640,8640,8640,0
20241122,194700,1235810570,8640,8640,8640,8640,0
20241122,194600,1235810570,8640,8640,8640,8640,0
20241122,194500,1235810570,8640,8640,8640,8640,0
20241122,194400,1235810570,8640,8640,8640,8640,0
20241122,194300,1235810570,8640,8640,8640,8640,0
20241122,194200,1235810570,8640,8640,8640,8640,0
20241122,194100,1235810570,8640,8640,8640,8640,0
20241122,194000,1235810570,8640,8640,8640,8640,0
20241122,193900,1235810570,8640,8640,8640,8640,0
20241122,193800,1235810570,8640,8640,8640,8640,0
20241122,193700,1235810570,8640,8640,8640,8640,0
20241122,193600,1235810570,8640,8640,8640,8640,0
20241122,193500,1235810570,8640,8640,8640,8640,0
20241122,193400,1235810570,8640,8640,8640,8640,0
20241122,193300,1235810570,8640,8640,8640,8640,0
20241122,193200,1235810570,8640,8640,8640,8640,0
20241122,193100,1235810570,8640,8640,8640,8640,0
20241122,193000,1235810570,8640,8640,8640,8640,0
20241122,192900,1235810570,8640,8640,8640,8640,0
20241122,192800,1235810570,8640,8640,8640,8640,3637
20241122,192700,1235810570,8640,8640,8640,8640,0
20241122,192600,1235810570,8640,8640,8640,8640,0
20241122,192500,1235810570,8640,8640,8640,8640,0
20241122,192400,1235810570,8640,8640,8640,8640,0
20241122,192300,1235810570,8640,8640,8640,8640,0
20241122,192200,1235810570,8640,8640,8640,8640,0
20241122,192100,1235810570,8640,8640,8640,8640,0
20241122,192000,1235810570,8640,8640,8640,8640,0
20241122,191900,1235810570,8640,8640,8640,8640,0
20241122,191800,1235810570,8640,8640,8640,8640,0
20241122,191700,1235810570,8640,8640,8640,8640,0
20241122,191600,1235810570,8640,8640,8640,8640,0
20241122,191500,1235810570,8640,8640,8640,8640,0
20241122,191400,1235810570,8640,8640,8640,8640,0
20241122,191300,1235810570,8640,8640,8640,8640,0
20241122,191200,1235810570,8640,8640,8640,8640,0
20241122,191100,1235810570,8640,8640,8640,8640,0
20241122,191000,1235810570,8640,8640,8640,8640,0
20241122,190900,1235810570,8640,8640,8640,8640,0
20241122,190800,1235810570,8640,8640,8640,8640,0
20241122,190700,1235810570,8640,8640,8640,8640,0
20241122,190600,1235810570,8640,8640,8640,8640,0
20241122,190500,1235810570,8640,8640,8640,8640,0
20241122,190400,1235810570,8640,8640,8640,8640,0
20241122,190300,1235810570,8640,8640,8640,8640,0
20241122,190200,1235810570,8640,8640,8640,8640,0
20241122,190100,1235810570,8640,8640,8640,8640,0
20241122,190000,1235810570,8640,8640,8640,8640,0
20241122,185900,1235810570,8640,8640,8640,8640,0
20241122,185800,1235810570,8640,8640,8640,8640,3637
20241122,185700,1235810570,8640,8640,8640,8640,0
20241122,185600,1235810570,8640,8640,8640,8640,0
20241122,185500,1235810570,8640,8640,8640,8640,0
20241122,185400,1235810570,8640,8640,8640,8640,0
20241122,185300,1235810570,8640,8640,8640,8640,0
20241122,185200,1235810570,8640,8640,8640,8640,0
20241122,185100,1235810570,8640,8640,8640,8640,0
20241122,185000,1235810570,8640,8640,8640,8640,0
20241122,184900,1235810570,8640,8640,8640,8640,0
20241122,184800,1235810570,8640,8640,8640,8640,0
20241122,184700,1235810570,8640,8640,8640,8640,0
20241122,184600,1235810570,8640,8640,8640,8640,0
20241122,184500,1235810570,8640,8640,8640,8640,0
20241122,184400,1235810570,8640,8640,8640,8640,0
20241122,184300,1235810570,8640,8640,8640,8640,0
20241122,184200,1235810570,8640,8640,8640,8640,0
20241122,184100,1235810570,8640,8640,8640,8640,0
20241122,184000,1235810570,8640,8640,8640,8640,0
20241122,183900,1235810570,8640,8640,8640,8640,0
20241122,183800,1235810570,8640,8640,8640,8640,0
20241122,183700,1235810570,8640,8640,8640,8640,0
20241122,183600,1235810570,8640,8640,8640,8640,0
20241122,183500,1235810570,8640,8640,8640,8640,0
20241122,183400,1235810570,8640,8640,8640,8640,0
20241122,183300,1235810570,8640,8640,8640,8640,0
20241122,183200,1235810570,8640,8640,8640,8640,0
20241122,183100,1235810570,8640,8640,8640,8640,0
20241122,183000,1235810570,8640,8640,8640,8640,0
20241122,182900,1235810570,8640,8640,8640,8640,0
20241122,182800,1235810570,8640,8640,8640,8640,3637
20241122,182700,1235810570,8640,8640,8640,8640,0
20241122,182600,1235810570,8640,8640,8640,8640,0
20241122,182500,1235810570,8640,8640,8640,8640,0
20241122,182400,1235810570,8640,8640,8640,8640,0
20241122,182300,1235810570,8640,8640,8640,8640,0
20241122,182200,1235810570,8640,8640,8640,8640,0
20241122,182100,1235810570,8640,8640,8640,8640,0
20241122,182000,1235810570,8640,8640,8640,8640,0
20241122,181900,1235810570,8640,8640,8640,8640,0
20241122,181800,1235810570,8640,8640,8640,8640,0
20241122,181700,1235810570,8640,8640,8640,8640,0
20241122,181600,1235810570,8640,8640,8640,8640,0
20241122,181500,1235810570,8640,8640,8640,8640,0
20241122,181400,1235810570,8640,8640,8640,8640,0
20241122,181300,1235810570,8640,8640,8640,8640,0
20241122,181200,1235810570,8640,8640,8640,8640,0
20241122,181100,1235810570,8640,8640,8640,8640,0
20241122,181000,1235810570,8640,8640,8640,8640,0
20241122,180900,1235810570,8640,8640,8640,8640,0
20241122,180800,1235810570,8640,8640,8640,8640,0
20241122,180700,1235810570,8640,8640,8640,8640,0
20241122,180600,1235810570,8640,8640,8640,8640,0
20241122,180500,1235810570,8640,8640,8640,8640,0
20241122,180400,1235810570,8640,8640,8640,8640,0
20241122,180300,1235810570,8640,8640,8640,8640,0
20241122,180200,1235810570,8640,8640,8640,8640,0
20241122,180100,1235810570,8640,8640,8640,8640,0
20241122,180000,1235810570,8640,8640,8640,8640,0
20241122,175900,1235810570,8640,8640,8640,8640,0
20241122,175800,1235810570,8640,8640,8640,8640,3637
20241122,175700,1235810570,8640,8640,8640,8640,0
20241122,175600,1235810570,8640,8640,8640,8640,0
20241122,175500,1235810570,8640,8640,8640,8640,0
20241122,175400,1235810570,8640,8640,8640,8640,0
20241122,175300,1235810570,8640,8640,8640,8640,0
20241122,175200,1235810570,8640,8640,8640,8640,0
20241122,175100,1235810570,8640,8640,8640,8640,0
20241122,175000,1235810570,8640,8640,8640,8640,0
20241122,174900,1235810570,8640,8640,8640,8640,0
20241122,174800,1235810570,8640,8640,8640,8640,0
20241122,174700,1235810570,8640,8640,8640,8640,0
20241122,174600,1235810570,8640,8640,8640,8640,0
20241122,174500,1235810570,8640,8640,8640,8640,0
20241122,174400,1235810570,8640,8640,8640,8640,0
20241122,174300,1235810570,8640,8640,8640,8640,0
20241122,174200,1235810570,8640,8640,8640,8640,0
20241122,174100,1235810570,8640,8640,8640,8640,0
20241122,174000,1235810570,8640,8640,8640,8640,0
20241122,173900,1235810570,8640,8640,8640,8640,0
20241122,173800,1235810570,8640,8640,8640,8640,0
20241122,173700,1235810570,8640,8640,8640,8640,0
20241122,173600,1235810570,8640,8640,8640,8640,0
20241122,173500,1235810570,8640,8640,8640,8640,0
20241122,173400,1235810570,8640,8640,8640,8640,0
20241122,173300,1235810570,8640,8640,8640,8640,0
20241122,173200,1235810570,8640,8640,8640,8640,0
20241122,173100,1235810570,8640,8640,8640,8640,0
20241122,173000,1235810570,8640,8640,8640,8640,0
20241122,172900,1235810570,8640,8640,8640,8640,0
20241122,172800,1235810570,8640,8640,8640,8640,3637
20241122,172700,1235810570,8640,8640,8640,8640,0
20241122,172600,1235810570,8640,8640,8640,8640,0
20241122,172500,1235810570,8640,8640,8640,8640,0
20241122,172400,1235810570,8640,8640,8640,8640,0
20241122,172300,1235810570,8640,8640,8640,8640,0
20241122,172200,1235810570,8640,8640,8640,8640,0
20241122,172100,1235810570,8640,8640,8640,8640,0
20241122,172000,1235810570,8640,8640,8640,8640,0
20241122,171900,1235810570,8640,8640,8640,8640,0
20241122,171800,1235810570,8640,8640,8640,8640,0
20241122,171700,1235810570,8640,8640,8640,8640,0
20241122,171600,1235810570,8640,8640,8640,8640,0
20241122,171500,1235810570,8640,8640,8640,8640,0
20241122,171400,1235810570,8640,8640,8640,8640,0
20241122,171300,1235810570,8640,8640,8640,8640,0
20241122,171200,1235810570,8640,8640,8640,8640,0
20241122,171100,1235810570,8640,8640,8640,8640,0
20241122,171000,1235810570,8640,8640,8640,8640,0
20241122,170900,1235810570,8640,8640,8640,8640,0
20241122,170800,1235810570,8640,8640,8640,8640,0
20241122,170700,1235810570,8640,8640,8640,8640,0
20241122,170600,1235810570,8640,8640,8640,8640,0
20241122,170500,1235810570,8640,8640,8640,8640,0
20241122,170400,1235810570,8640,8640,8640,8640,0
20241122,170300,1235810570,8640,8640,8640,8640,0
20241122,170200,1235810570,8640,8640,8640,8640,0
20241122,170100,1235810570,8640,8640,8640,8640,0
20241122,170000,1235810570,8640,8640,8640,8640,0
20241122,165900,1235810570,8640,8640,8640,8640,0
20241122,165800,1235810570,8640,8640,8640,8640,3637
20241122,165700,1235810570,8640,8640,8640,8640,0
20241122,165600,1235810570,8640,8640,8640,8640,0
20241122,165500,1235810570,8640,8640,8640,8640,0
20241122,165400,1235810570,8640,8640,8640,8640,0
20241122,165300,1235810570,8640,8640,8640,8640,0
20241122,165200,1235810570,8640,8640,8640,8640,0
20241122,165100,1235810570,8640,8640,8640,8640,0
20241122,165000,1235810570,8640,8640,8640,8640,0
20241122,164900,1235810570,8640,8640,8640,8640,0
20241122,164800,1235810570,8640,8640,8640,8640,0
20241122,164700,1235810570,8640,8640,8640,8640,0
20241122,164600,1235810570,8640,8640,8640,8640,0
20241122,164500,1235810570,8640,8640,8640,8640,0
20241122,164400,1235810570,8640,8640,8640,8640,0
20241122,164300,1235810570,8640,8640,8640,8640,0
20241122,164200,1235810570,8640,8640,8640,8640,0
20241122,164100,1235810570,8640,8640,8640,8640,0
20241122,164000,1235810570,8640,8640,8640,8640,0
20241122,163900,1235810570,8640,8640,8640,8640,0
20241122,163800,1235810570,8640,8640,8640,8640,0
20241122,163700,1235810570,8640,8640,8640,8640,0
20241122,163600,1235810570,8640,8640,8640,8640,0
20241122,163500,1235810570,8640,8640,8640,8640,0
20241122,163400,1235810570,8640,8640,8640,8640,0
20241122,163300,1235810570,8640,8640,8640,8640,0
20241122,163200,1235810570,8640,8640,8640,8640,0
20241122,163100,1235810570,8640,8640,8640,8640,0
20241122,163000,1235810570,8640,8640,8640,8640,0
20241122,162900,1235810570,8640,8640,8640,8640,0
20241122,162800,1235810570,8640,8640,8640,8640,3637
20241122,162700,1235810570,8640,8640,8640,8640,0
20241122,162600,1235810570,8640,8640,8640,8640,0
20241122,162500,1235810570,8640,8640,8640,8640,0
20241122,162400,1235810570,8640,8640,8640,8640,0
20241122,162300,1235810570,8640,8640,8640,8640,0
20241122,162200,1235810570,8640,8640,8640,8640,0
20241122,162100,1235810570,8640,8640,8640,8640,0
20241122,162000,1235810570,8640,8640,8640,8640,0
20241122,161900,1235810570,8640,8640,8640,8640,0
20241122,161800,1235810570,8640,8640,8640,8640,0
20241122,161700,1235810570,8640,8640,8640,8640,0
20241122,161600,1235810570,8640,8640,8640,8640,0
20241122,161500,1235810570,8640,8640,8640,8640,0
20241122,161400,1235810570,8640,8640,8640,8640,0
20241122,161300,1235810570,8640,8640,8640,8640,0
20241122,161200,1235810570,8640,8640,8640,8640,0
20241122,161100,1235810570,8640,8640,8640,8640,0
20241122,161000,1235810570,8640,8640,8640,8640,0
20241122,160900,1235810570,8640,8640,8640,8640,0
20241122,160800,1235810570,8640,8640,8640,8640,0
20241122,160700,1235810570,8640,8640,8640,8640,0
20241122,160600,1235810570,8640,8640,8640,8640,0
20241122,160500,1235810570,8640,8640,8640,8640,0
20241122,160400,1235810570,8640,8640,8640,8640,0
20241122,160300,1235810570,8640,8640,8640,8640,0
20241122,160200,1235810570,8640,8640,8640,8640,0
20241122,160100,1235810570,8640,8640,8640,8640,0
20241122,160000,1235810570,8640,8640,8640,8640,0
20241122,155900,1235810570,8640,8640,8640,8640,0
20241122,155800,1235810570,8640,8640,8640,8640,3637
20241122,155700,1235810570,8640,8640,8640,8640,0
20241122,155600,1235810570,8640,8640,8640,8640,0
20241122,155500,1235810570,8640,8640,8640,8640,0
20241122,155400,1235810570,8640,8640,8640,8640,0
20241122,155300,1235810570,8640,8640,8640,8640,0
20241122,155200,1235810570,8640,8640,8640,8640,0
20241122,155100,1235810570,8640,8640,8640,8640,0
20241122,155000,1235810570,8640,8640,8640,8640,0
20241122,154900,1235810570,8640,8640,8640,8640,0
20241122,154800,1235810570,8640,8640,8640,8640,0
20241122,154700,1235810570,8640,8640,8640,8640,0
20241122,154600,1235810570,8640,8640,8640,8640,0
20241122,154500,1235810570,8640,8640,8640,8640,0
20241122,154400,1235810570,8640,8640,8640,8640,0
20241122,154300,1235810570,8640,8640,8640,8640,0
20241122,154200,1235810570,8640,8640,8640,8640,0
20241122,154100,1235810570,8640,8640,8640,8640,0
20241122,154000,1235810570,8640,8640,8640,8640,0
20241122,153900,1235810570,8640,8640,8640,8640,0
20241122,153800,1235810570,8640,8640,8640,8640,0
20241122,153700,1235810570,8640,8640,8640,8640,0
20241122,153600,1235810570,8640,8640,8640,8640,0
20241122,153500,1235810570,8640,8640,8640,8640,0
20241122,153400,1235810570,8640,8640,8640,8640,0
20241122,153300,1235810570,8640,8640,8640,8640,0
20241122,153200,1235810570,8640,8640,8640,8640,0
20241122,153100,1235810570,8640,8640,8640,8640,0
20241122,153000,1235810570,8640,8640,8640,8640,3637
20241122,152900,1204386890,8730,8730,8730,8730,0
20241122,152800,1204386890,8730,8730,8730,8730,0
20241122,152700,1204386890,8730,8730,8730,8730,0
20241122,152600,1204386890,8730,8730,8730,8730,0
20241122,152500,1204386890,8730,8730,8730,8730,0
20241122,152400,1204386890,8730,8730,8730,8730,0
20241122,152300,1204386890,8730,8730,8730,8730,0
20241122,152200,1204386890,8730,8730,8730,8730,0
20241122,152100,1204386890,8730,8730,8730,8730,0
20241122,152000,1204386890,8730,8730,8730,8730,0
20241122,151900,1204386890,8730,8680,8740,8680,518
20241122,151800,1199875350,8680,8680,8680,8680,219
20241122,151700,1197974430,8680,8680,8680,8680,28
20241122,151600,1197731390,8680,8680,8680,8680,476
20241122,151500,1193599710,8700,8700,8700,8700,0
20241122,151400,1193599710,8700,8700,8700,8700,0
20241122,151300,1193599710,8700,8700,8700,8700,1
20241122,151200,1193591010,8680,8680,8680,8680,1
20241122,151100,1193582330,8680,8690,8690,8680,205
20241122,151000,1191800900,8700,8710,8710,8700,2
20241122,150900,1191783490,8700,8700,8700,8700,1
20241122,150800,1191774790,8710,8710,8710,8710,0
20241122,150700,1191774790,8710,8700,8710,8700,1000
20241122,150600,1183072830,8700,8660,8700,8660,96
20241122,150500,1182240870,8660,8660,8660,8660,100
20241122,150400,1181374870,8660,8680,8680,8660,100
20241122,150300,1180508470,8660,8670,8670,8660,100
20241122,150200,1179642460,8660,8660,8660,8660,1235
20241122,150100,1168947360,8700,8690,8700,8650,5621
20241122,150000,1120296720,8690,8690,8690,8690,0
20241122,145900,1120296720,8690,8720,8720,8690,1220
20241122,145800,1109679200,8720,8730,8730,8720,1080
20241122,145700,1100260980,8730,8740,8740,8730,1470
20241122,145600,1087415910,8760,8760,8760,8760,5
20241122,145500,1087372110,8740,8740,8740,8740,234
20241122,145400,1085326950,8750,8750,8750,8750,1523
20241122,145300,1072000700,8810,8810,8810,8810,223
20241122,145200,1070036070,8800,8790,8800,8790,504
20241122,145100,1065601230,8790,8780,8790,8780,446
20241122,145000,1061683250,8780,8780,8780,8780,0
20241122,144900,1061683250,8780,8780,8780,8780,0
20241122,144800,1061683250,8780,8780,8780,8780,1
20241122,144700,1061674470,8770,8770,8770,8770,19
20241122,144600,1061507840,8790,8790,8790,8790,0
20241122,144500,1061507840,8790,8790,8790,8790,0
20241122,144400,1061507840,8790,8790,8790,8790,0
20241122,144300,1061507840,8790,8760,8790,8750,701
20241122,144200,1055373700,8790,8790,8790,8790,120
20241122,144100,1054318900,8790,8790,8790,8790,0
20241122,144000,1054318900,8790,8790,8790,8750,140
20241122,143900,1053093820,8750,8770,8770,8750,103
20241122,143800,1052190530,8770,8770,8770,8770,0
20241122,143700,1052190530,8770,8770,8770,8770,0
20241122,143600,1052190530,8770,8770,8770,8770,0
20241122,143500,1052190530,8770,8770,8770,8770,170
20241122,143400,1050699630,8770,8770,8770,8770,0
20241122,143300,1050699630,8770,8770,8770,8770,0
20241122,143200,1050699630,8770,8770,8770,8770,0
20241122,143100,1050699630,8770,8800,8800,8770,269
20241122,143000,1048333870,8840,8840,8840,8840,0
20241122,142900,1048333870,8840,8840,8840,8840,0
20241122,142800,1048333870,8840,8840,8840,8840,30
20241122,142700,1048068670,8840,8840,8840,8840,0
20241122,142600,1048068670,8840,8840,8840,8840,30
20241122,142500,1047803470,8850,8810,8850,8800,202
20241122,142400,1046018380,8800,8790,8850,8790,1423
20241122,142300,1033467570,8790,8790,8790,8790,1015
20241122,142200,1024545720,8780,8780,8780,8780,80
20241122,142100,1023843320,8780,8780,8780,8780,0
20241122,142000,1023843320,8780,8770,8780,8770,772
20241122,141900,1017066610,8770,8770,8770,8770,3
20241122,141800,1017040300,8770,8770,8770,8760,4
20241122,141700,1017005240,8750,8750,8750,8750,0
20241122,141600,1017005240,8750,8750,8750,8750,100
20241122,141500,1016130240,8780,8750,8780,8750,187
20241122,141400,1014493960,8750,8750,8750,8750,50
20241122,141300,1014056460,8750,8750,8750,8750,3
20241122,141200,1014030210,8750,8740,8750,8740,510
20241122,141100,1009572710,8740,8740,8740,8740,0
20241122,141000,1009572710,8740,8740,8740,8740,5463
20241122,140900,961826090,8730,8730,8730,8730,59
20241122,140800,961311020,8730,8730,8730,8730,405
20241122,140700,957775370,8720,8720,8720,8720,0
20241122,140600,957775370,8720,8720,8720,8720,0
20241122,140500,957775370,8720,8720,8720,8720,3
20241122,140400,957749210,8720,8720,8720,8720,470
20241122,140300,953650810,8720,8740,8740,8720,131
20241122,140200,952507880,8740,8740,8740,8740,737
20241122,140100,946066500,8740,8720,8740,8720,571
20241122,140000,941080100,8720,8750,8750,8720,2020
20241122,135900,923443540,8750,8790,8790,8750,4051
20241122,135800,887937500,8800,8810,8810,8800,1375
20241122,135700,875827500,8850,8840,8850,8800,905
20241122,135600,867857610,8850,8850,8850,8850,52
20241122,135500,867397410,8850,8870,8870,8850,203
20241122,135400,865600110,8860,8860,8860,8860,50
20241122,135300,865157110,8880,8870,8880,8870,51
20241122,135200,864704730,8880,8830,8880,8830,2698
20241122,135100,840800720,8830,8840,8840,8830,337
20241122,135000,837824910,8830,8840,8840,8830,130
20241122,134900,836677000,8840,8840,8840,8840,35
20241122,134800,836367600,8840,8840,8850,8840,11
20241122,134700,836270350,8830,8830,8830,8820,339
20241122,134600,833279480,8830,8830,8830,8830,109
20241122,134500,832317010,8820,8820,8820,8820,503
20241122,134400,827880550,8820,8830,8830,8820,110
20241122,134300,826910250,8820,8820,8820,8820,0
20241122,134200,826910250,8820,8830,8830,8820,400
20241122,134100,823382150,8860,8860,8860,8860,0
20241122,134000,823382150,8860,8830,8860,8820,1403
20241122,133900,810985580,8850,8840,8850,8830,115
20241122,133800,809968980,8840,8860,8860,8840,133
20241122,133700,808792600,8870,8850,8870,8850,368
20241122,133600,805532410,8860,8860,8860,8860,0
20241122,133500,805532410,8860,8860,8860,8860,186
20241122,133400,803884450,8870,8870,8870,8870,5
20241122,133300,803840100,8870,8830,8870,8830,4450
20241122,133200,764452040,8840,8830,8840,8830,728
20241122,133100,758021790,8840,8830,8840,8830,401
20241122,133000,754480950,8850,8850,8850,8850,0
20241122,132900,754480950,8850,8840,8850,8840,741
20241122,132800,747923880,8850,8850,8860,8850,369
20241122,132700,744658220,8850,8850,8850,8850,272
20241122,132600,742251020,8820,8860,8860,8820,550
20241122,132500,737396740,8870,8870,8870,8870,11
20241122,132400,737299170,8870,8840,8870,8820,1469
20241122,132300,724303820,8820,8820,8820,8820,50
20241122,132200,723862820,8840,8770,8840,8770,885
20241122,132100,716062880,8790,8800,8800,8790,1036
20241122,132000,706946480,8820,8810,8820,8810,1516
20241122,131900,693590490,8810,8790,8810,8790,1263
20241122,131800,682476670,8790,8700,8790,8700,13314
20241122,131700,566050950,8670,8670,8670,8670,229
20241122,131600,564065520,8690,8690,8690,8690,500
20241122,131500,559720520,8700,8690,8700,8690,150
20241122,131400,558416520,8700,8700,8700,8700,1
20241122,131300,558407820,8700,8700,8700,8700,50
20241122,131200,557972820,8700,8700,8700,8700,3
20241122,131100,557946720,8710,8710,8710,8710,0
20241122,131000,557946720,8710,8710,8710,8710,0
20241122,130900,557946720,8710,8710,8710,8710,0
20241122,130800,557946720,8710,8710,8710,8710,0
20241122,130700,557946720,8710,8710,8710,8710,0
20241122,130600,557946720,8710,8690,8710,8690,2
20241122,130500,557929320,8690,8680,8690,8680,1186
20241122,130400,547630260,8680,8680,8680,8680,70
20241122,130300,547022660,8660,8670,8670,8660,77
20241122,130200,546355150,8680,8680,8680,8670,102
20241122,130100,545470790,8670,8680,8680,8670,301
20241122,130000,542860110,8690,8690,8690,8690,0
20241122,125900,542860110,8690,8690,8690,8690,19
20241122,125800,542695000,8680,8680,8680,8680,32
20241122,125700,542417240,8690,8680,8690,8680,103
20241122,125600,541523190,8680,8680,8680,8680,0
20241122,125500,541523190,8680,8680,8680,8680,0
20241122,125400,541523190,8680,8680,8680,8680,0
20241122,125300,541523190,8680,8680,8680,8680,89
20241122,125200,540750670,8680,8680,8680,8680,0
20241122,125100,540750670,8680,8680,8680,8680,0
20241122,125000,540750670,8680,8680,8680,8680,441
20241122,124900,536922790,8680,8680,8680,8680,0
20241122,124800,536922790,8680,8680,8680,8680,0
20241122,124700,536922790,8680,8680,8680,8680,1
20241122,124600,536914110,8680,8680,8680,8680,14
20241122,124500,536792590,8680,8680,8680,8680,0
20241122,124400,536792590,8680,8680,8680,8680,0
20241122,124300,536792590,8680,8680,8680,8680,0
20241122,124200,536792590,8680,8680,8680,8680,0
20241122,124100,536792590,8680,8680,8680,8680,0
20241122,124000,536792590,8680,8680,8680,8680,0
20241122,123900,536792590,8680,8680,8680,8680,93
20241122,123800,535985350,8660,8660,8660,8660,1
20241122,123700,535976690,8680,8680,8680,8680,2
20241122,123600,535959330,8680,8680,8680,8680,0
20241122,123500,535959330,8680,8680,8680,8680,75
20241122,123400,535308330,8680,8680,8680,8680,1
20241122,123300,535299650,8690,8680,8690,8680,59
20241122,123200,534787520,8670,8670,8670,8670,0
20241122,123100,534787520,8670,8670,8670,8670,200
20241122,123000,533053520,8660,8690,8690,8660,101
20241122,122900,532178280,8680,8680,8680,8680,22
20241122,122800,531987320,8670,8670,8670,8670,0
20241122,122700,531987320,8670,8670,8670,8670,0
20241122,122600,531987320,8670,8690,8690,8670,560
20241122,122500,527126180,8690,8680,8690,8670,291
20241122,122400,524602120,8690,8690,8690,8690,0
20241122,122300,524602120,8690,8690,8690,8690,0
20241122,122200,524602120,8690,8690,8690,8690,119
20241122,122100,523568010,8680,8680,8680,8680,1
20241122,122000,523559330,8690,8690,8690,8690,20
20241122,121900,523385530,8690,8690,8690,8690,50
20241122,121800,522951030,8690,8690,8690,8690,63
20241122,121700,522403560,8690,8690,8690,8690,0
20241122,121600,522403560,8690,8690,8690,8690,10
20241122,121500,522316660,8690,8690,8690,8690,10
20241122,121400,522229760,8700,8700,8700,8700,21
20241122,121300,522047060,8700,8700,8700,8700,0
20241122,121200,522047060,8700,8700,8700,8700,106
20241122,121100,521124860,8700,8700,8700,8700,917
20241122,121000,513146960,8710,8710,8710,8710,2
20241122,120900,513129540,8720,8720,8720,8720,0
20241122,120800,513129540,8720,8720,8720,8720,2
20241122,120700,513112100,8720,8710,8720,8710,322
20241122,120600,510304280,8690,8690,8690,8690,0
20241122,120500,510304280,8690,8690,8690,8690,37
20241122,120400,509982750,8690,8700,8700,8690,203
20241122,120300,508218670,8690,8700,8700,8690,242
20241122,120200,506114670,8710,8710,8710,8710,0
20241122,120100,506114670,8710,8710,8710,8710,0
20241122,120000,506114670,8710,8710,8710,8710,100
20241122,115900,505243670,8720,8720,8720,8720,0
20241122,115800,505243670,8720,8720,8720,8720,100
20241122,115700,504371670,8720,8720,8720,8720,91
20241122,115600,503578150,8720,8720,8720,8720,5
20241122,115500,503534550,8730,8730,8730,8730,0
20241122,115400,503534550,8730,8720,8730,8720,2
20241122,115300,503517100,8700,8700,8700,8700,5
20241122,115200,503473600,8700,8700,8700,8700,170
20241122,115100,501994600,8730,8730,8730,8730,0
20241122,115000,501994600,8730,8730,8730,8730,0
20241122,114900,501994600,8730,8730,8730,8730,103
20241122,114800,501095410,8730,8730,8730,8730,40
20241122,114700,500746210,8730,8730,8730,8730,1
20241122,114600,500737480,8720,8710,8720,8710,230
20241122,114500,498732880,8710,8710,8710,8710,1
20241122,114400,498724170,8720,8710,8720,8710,11
20241122,114300,498628260,8720,8720,8720,8720,0
20241122,114200,498628260,8720,8720,8720,8720,0
20241122,114100,498628260,8720,8700,8720,8680,83
20241122,114000,497907070,8680,8680,8680,8680,1
20241122,113900,497898390,8700,8700,8700,8700,0
20241122,113800,497898390,8700,8700,8700,8700,83
20241122,113700,497176290,8700,8700,8700,8700,72
20241122,113600,496549890,8710,8730,8730,8710,101
20241122,113500,495670160,8740,8740,8740,8740,0
20241122,113400,495670160,8740,8740,8740,8740,3
20241122,113300,495643940,8740,8740,8740,8740,0
20241122,113200,495643940,8740,8740,8740,8720,88
20241122,113100,494876540,8730,8730,8730,8730,2
20241122,113000,494859080,8740,8740,8740,8740,0
20241122,112900,494859080,8740,8740,8740,8740,0
20241122,112800,494859080,8740,8730,8740,8730,2
20241122,112700,494841610,8730,8700,8730,8700,2289
20241122,112600,474875260,8690,8690,8690,8690,0
20241122,112500,474875260,8690,8690,8690,8690,0
20241122,112400,474875260,8690,8690,8690,8690,10
20241122,112300,474788360,8690,8690,8690,8690,0
20241122,112200,474788360,8690,8690,8690,8690,1
20241122,112100,474779670,8690,8690,8690,8690,0
20241122,112000,474779670,8690,8690,8690,8690,16
20241122,111900,474640630,8710,8710,8710,8710,6
20241122,111800,474588370,8710,8710,8710,8710,10
20241122,111700,474501270,8720,8720,8720,8720,1
20241122,111600,474492550,8710,8710,8710,8710,0
20241122,111500,474492550,8710,8710,8710,8710,8
20241122,111400,474422870,8720,8700,8720,8700,16
20241122,111300,474283650,8720,8720,8720,8720,1
20241122,111200,474274930,8710,8640,8710,8640,1788
20241122,111100,458736560,8640,8640,8640,8640,1
20241122,111000,458727920,8630,8620,8630,8620,2
20241122,110900,458710670,8620,8650,8650,8620,1998
20241122,110800,441457250,8690,8690,8690,8690,1
20241122,110700,441448560,8640,8650,8650,8640,842
20241122,110600,434173650,8690,8690,8690,8690,0
20241122,110500,434173650,8690,8690,8690,8690,0
20241122,110400,434173650,8690,8650,8690,8640,461
20241122,110300,430187020,8650,8660,8660,8650,1791
20241122,110200,414678130,8670,8700,8700,8670,409
20241122,110100,411131860,8660,8660,8660,8660,0
20241122,110000,411131860,8660,8660,8660,8660,0
20241122,105900,411131860,8660,8660,8660,8660,7
20241122,105800,411071240,8660,8660,8710,8660,481
20241122,105700,406905730,8720,8670,8720,8660,1380
20241122,105600,394919730,8740,8740,8740,8690,334
20241122,105500,392001970,8750,8750,8750,8720,596
20241122,105400,386801470,8760,8760,8760,8760,1908
20241122,105300,370087390,8750,8710,8750,8710,6220
20241122,105200,315823870,8720,8720,8720,8720,0
20241122,105100,315823870,8720,8720,8720,8720,0
20241122,105000,315823870,8720,8720,8720,8720,0
20241122,104900,315823870,8720,8720,8720,8720,0
20241122,104800,315823870,8720,8700,8720,8700,101
20241122,104700,314945150,8690,8670,8690,8660,2051
20241122,104600,297164620,8670,8690,8690,8670,20
20241122,104500,296991020,8740,8740,8740,8740,22
20241122,104400,296798740,8740,8740,8740,8740,0
20241122,104300,296798740,8740,8710,8740,8710,516
20241122,104200,292304350,8750,8750,8750,8750,0
20241122,104100,292304350,8750,8750,8750,8750,0
20241122,104000,292304350,8750,8750,8750,8750,100
20241122,103900,291429350,8740,8740,8740,8740,1
20241122,103800,291420610,8660,8660,8660,8660,0
20241122,103700,291420610,8660,8720,8750,8660,501
20241122,103600,287039730,8720,8720,8720,8720,0
20241122,103500,287039730,8720,8690,8720,8690,46
20241122,103400,286639930,8690,8690,8690,8690,0
20241122,103300,286639930,8690,8690,8690,8690,1
20241122,103200,286631240,8690,8690,8690,8690,0
20241122,103100,286631240,8690,8690,8690,8690,0
20241122,103000,286631240,8690,8690,8690,8690,31
20241122,102900,286361850,8640,8650,8650,8640,229
20241122,102800,284381790,8680,8680,8680,8680,0
20241122,102700,284381790,8680,8680,8680,8680,100
20241122,102600,283513790,8690,8660,8690,8660,110
20241122,102500,282558940,8640,8640,8640,8640,54
20241122,102400,282092380,8640,8630,8640,8620,681
20241122,102300,276218160,8640,8640,8640,8640,171
20241122,102200,274740720,8620,8630,8630,8620,5
20241122,102100,274697610,8620,8640,8640,8620,7
20241122,102000,274637250,8640,8640,8640,8640,10
20241122,101900,274550850,8620,8640,8640,8620,332
20241122,101800,271682410,8640,8650,8670,8640,290
20241122,101700,269173520,8650,8650,8650,8650,0
20241122,101600,269173520,8650,8640,8650,8640,114
20241122,101500,268188550,8640,8630,8640,8610,996
20241122,101400,259605280,8620,8640,8640,8620,520
20241122,101300,255122750,8650,8660,8660,8650,69
20241122,101200,254525220,8620,8640,8640,8620,3339
20241122,101100,225707430,8710,8650,8710,8640,112
20241122,101000,224738430,8660,8650,8660,8650,60
20241122,100900,224219080,8650,8650,8650,8650,116
20241122,100800,223215680,8640,8640,8650,8640,556
20241122,100700,218410840,8650,8650,8650,8650,12
20241122,100600,218307040,8650,8650,8650,8650,12
20241122,100500,218203240,8650,8670,8670,8650,430
20241122,100400,214482500,8660,8680,8680,8660,537
20241122,100300,209822590,8730,8730,8730,8730,0
20241122,100200,209822590,8730,8730,8730,8730,3
20241122,100100,209796400,8730,8700,8730,8700,109
20241122,100000,208847770,8740,8720,8740,8720,167
20241122,095900,207390870,8720,8700,8720,8700,31
20241122,095800,207121140,8700,8700,8700,8700,1
20241122,095700,207112440,8690,8720,8720,8690,72
20241122,095600,206485080,8720,8720,8720,8720,30
20241122,095500,206223480,8710,8670,8720,8670,22
20241122,095400,206032290,8670,8670,8670,8670,110
20241122,095300,205078590,8670,8650,8670,8650,12
20241122,095200,204974770,8650,8670,8670,8650,258
20241122,095100,202740910,8670,8670,8670,8640,1160
20241122,095000,192687860,8670,8670,8670,8670,23
20241122,094900,192488450,8670,8650,8670,8650,218
20241122,094800,190602730,8670,8670,8670,8670,0
20241122,094700,190602730,8670,8650,8670,8650,26
20241122,094600,190377810,8670,8670,8670,8670,5
20241122,094500,190334460,8670,8650,8670,8650,1202
20241122,094400,179925970,8660,8640,8670,8640,312
20241122,094300,177227590,8670,8680,8680,8640,287
20241122,094200,174745370,8680,8710,8710,8670,1581
20241122,094100,161033970,8700,8700,8700,8700,480
20241122,094000,156857970,8710,8710,8710,8700,4
20241122,093900,156823150,8710,8710,8710,8710,0
20241122,093800,156823150,8710,8710,8710,8710,116
20241122,093700,155812790,8680,8680,8680,8680,285
20241122,093600,153338990,8680,8700,8700,8680,81
20241122,093500,152635410,8720,8720,8720,8720,100
20241122,093400,151763410,8720,8720,8720,8720,1
20241122,093300,151754690,8720,8720,8720,8720,1
20241122,093200,151745970,8680,8700,8720,8680,914
20241122,093100,143781750,8710,8690,8710,8680,472
20241122,093000,139684230,8680,8710,8710,8680,882
20241122,092900,132014710,8740,8730,8740,8710,492
20241122,092800,127727600,8730,8760,8760,8730,3199
20241122,092700,99797580,8760,8760,8760,8740,1378
20241122,092600,87734800,8800,8800,8800,8800,23
20241122,092500,87532400,8800,8790,8800,8790,300
20241122,092400,84894900,8800,8790,8800,8790,550
20241122,092300,80055880,8790,8790,8790,8790,2
20241122,092200,80038300,8800,8740,8800,8740,182
20241122,092100,78447560,8730,8730,8740,8730,322
20241122,092000,75634500,8730,8770,8770,8730,590
20241122,091900,70471570,8820,8790,8820,8790,752
20241122,091800,63857910,8780,8780,8780,8780,328
20241122,091700,60978070,8780,8780,8780,8780,612
20241122,091600,55604710,8780,8750,8780,8750,278
20241122,091500,53172180,8750,8750,8750,8750,15
20241122,091400,53040930,8770,8710,8770,8710,1058
20241122,091300,43791890,8720,8710,8720,8710,55
20241122,091200,43312640,8720,8710,8720,8690,141
20241122,091100,42084570,8720,8730,8730,8720,748
20241122,091000,35554550,8740,8750,8750,8740,328
20241122,090900,32687180,8740,8780,8780,8740,535
20241122,090800,27989920,8780,8730,8780,8730,151
20241122,090700,26668140,8730,8730,8760,8730,161
20241122,090600,25261350,8740,8740,8740,8720,22
20241122,090500,25069270,8720,8720,8730,8650,308
20241122,090400,22394580,8710,8720,8720,8630,1783
20241122,090300,6945700,8720,8720,8720,8720,1
20241122,090200,6936980,8680,8670,8680,8670,490
20241122,090100,2688420,8710,8790,8800,8710,185
20241122,090000,1073600,8800,8800,8800,8800,122