KissMeData/314930/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210500,13251787110,16470,16470,16470,16470,7050
20241122,210400,13251787110,16470,16470,16470,16470,0
20241122,210300,13251787110,16470,16470,16470,16470,0
20241122,210200,13251787110,16470,16470,16470,16470,0
20241122,210100,13251787110,16470,16470,16470,16470,0
20241122,210000,13251787110,16470,16470,16470,16470,0
20241122,205900,13251787110,16470,16470,16470,16470,0
20241122,205800,13251787110,16470,16470,16470,16470,0
20241122,205700,13251787110,16470,16470,16470,16470,0
20241122,205600,13251787110,16470,16470,16470,16470,0
20241122,205500,13251787110,16470,16470,16470,16470,0
20241122,205400,13251787110,16470,16470,16470,16470,0
20241122,205300,13251787110,16470,16470,16470,16470,0
20241122,205200,13251787110,16470,16470,16470,16470,0
20241122,205100,13251787110,16470,16470,16470,16470,0
20241122,205000,13251787110,16470,16470,16470,16470,0
20241122,204900,13251787110,16470,16470,16470,16470,0
20241122,204800,13251787110,16470,16470,16470,16470,0
20241122,204700,13251787110,16470,16470,16470,16470,0
20241122,204600,13251787110,16470,16470,16470,16470,0
20241122,204500,13251787110,16470,16470,16470,16470,0
20241122,204400,13251787110,16470,16470,16470,16470,0
20241122,204300,13251787110,16470,16470,16470,16470,0
20241122,204200,13251787110,16470,16470,16470,16470,0
20241122,204100,13251787110,16470,16470,16470,16470,0
20241122,204000,13251787110,16470,16470,16470,16470,0
20241122,203900,13251787110,16470,16470,16470,16470,0
20241122,203800,13251787110,16470,16470,16470,16470,0
20241122,203700,13251787110,16470,16470,16470,16470,0
20241122,203600,13251787110,16470,16470,16470,16470,0
20241122,203500,13251787110,16470,16470,16470,16470,7050
20241122,203400,13251787110,16470,16470,16470,16470,0
20241122,203300,13251787110,16470,16470,16470,16470,0
20241122,203200,13251787110,16470,16470,16470,16470,0
20241122,203100,13251787110,16470,16470,16470,16470,0
20241122,203000,13251787110,16470,16470,16470,16470,0
20241122,202900,13251787110,16470,16470,16470,16470,0
20241122,202800,13251787110,16470,16470,16470,16470,0
20241122,202700,13251787110,16470,16470,16470,16470,0
20241122,202600,13251787110,16470,16470,16470,16470,0
20241122,202500,13251787110,16470,16470,16470,16470,0
20241122,202400,13251787110,16470,16470,16470,16470,0
20241122,202300,13251787110,16470,16470,16470,16470,0
20241122,202200,13251787110,16470,16470,16470,16470,0
20241122,202100,13251787110,16470,16470,16470,16470,0
20241122,202000,13251787110,16470,16470,16470,16470,0
20241122,201900,13251787110,16470,16470,16470,16470,0
20241122,201800,13251787110,16470,16470,16470,16470,0
20241122,201700,13251787110,16470,16470,16470,16470,0
20241122,201600,13251787110,16470,16470,16470,16470,0
20241122,201500,13251787110,16470,16470,16470,16470,0
20241122,201400,13251787110,16470,16470,16470,16470,0
20241122,201300,13251787110,16470,16470,16470,16470,0
20241122,201200,13251787110,16470,16470,16470,16470,0
20241122,201100,13251787110,16470,16470,16470,16470,0
20241122,201000,13251787110,16470,16470,16470,16470,0
20241122,200900,13251787110,16470,16470,16470,16470,0
20241122,200800,13251787110,16470,16470,16470,16470,0
20241122,200700,13251787110,16470,16470,16470,16470,0
20241122,200600,13251787110,16470,16470,16470,16470,0
20241122,200500,13251787110,16470,16470,16470,16470,7050
20241122,200400,13251787110,16470,16470,16470,16470,0
20241122,200300,13251787110,16470,16470,16470,16470,0
20241122,200200,13251787110,16470,16470,16470,16470,0
20241122,200100,13251787110,16470,16470,16470,16470,0
20241122,200000,13251787110,16470,16470,16470,16470,0
20241122,195900,13251787110,16470,16470,16470,16470,0
20241122,195800,13251787110,16470,16470,16470,16470,0
20241122,195700,13251787110,16470,16470,16470,16470,0
20241122,195600,13251787110,16470,16470,16470,16470,0
20241122,195500,13251787110,16470,16470,16470,16470,0
20241122,195400,13251787110,16470,16470,16470,16470,0
20241122,195300,13251787110,16470,16470,16470,16470,0
20241122,195200,13251787110,16470,16470,16470,16470,0
20241122,195100,13251787110,16470,16470,16470,16470,0
20241122,195000,13251787110,16470,16470,16470,16470,0
20241122,194900,13251787110,16470,16470,16470,16470,0
20241122,194800,13251787110,16470,16470,16470,16470,0
20241122,194700,13251787110,16470,16470,16470,16470,0
20241122,194600,13251787110,16470,16470,16470,16470,0
20241122,194500,13251787110,16470,16470,16470,16470,0
20241122,194400,13251787110,16470,16470,16470,16470,0
20241122,194300,13251787110,16470,16470,16470,16470,0
20241122,194200,13251787110,16470,16470,16470,16470,0
20241122,194100,13251787110,16470,16470,16470,16470,0
20241122,194000,13251787110,16470,16470,16470,16470,0
20241122,193900,13251787110,16470,16470,16470,16470,0
20241122,193800,13251787110,16470,16470,16470,16470,0
20241122,193700,13251787110,16470,16470,16470,16470,0
20241122,193600,13251787110,16470,16470,16470,16470,0
20241122,193500,13251787110,16470,16470,16470,16470,7050
20241122,193400,13251787110,16470,16470,16470,16470,0
20241122,193300,13251787110,16470,16470,16470,16470,0
20241122,193200,13251787110,16470,16470,16470,16470,0
20241122,193100,13251787110,16470,16470,16470,16470,0
20241122,193000,13251787110,16470,16470,16470,16470,0
20241122,192900,13251787110,16470,16470,16470,16470,0
20241122,192800,13251787110,16470,16470,16470,16470,0
20241122,192700,13251787110,16470,16470,16470,16470,0
20241122,192600,13251787110,16470,16470,16470,16470,0
20241122,192500,13251787110,16470,16470,16470,16470,0
20241122,192400,13251787110,16470,16470,16470,16470,0
20241122,192300,13251787110,16470,16470,16470,16470,0
20241122,192200,13251787110,16470,16470,16470,16470,0
20241122,192100,13251787110,16470,16470,16470,16470,0
20241122,192000,13251787110,16470,16470,16470,16470,0
20241122,191900,13251787110,16470,16470,16470,16470,0
20241122,191800,13251787110,16470,16470,16470,16470,0
20241122,191700,13251787110,16470,16470,16470,16470,0
20241122,191600,13251787110,16470,16470,16470,16470,0
20241122,191500,13251787110,16470,16470,16470,16470,0
20241122,191400,13251787110,16470,16470,16470,16470,0
20241122,191300,13251787110,16470,16470,16470,16470,0
20241122,191200,13251787110,16470,16470,16470,16470,0
20241122,191100,13251787110,16470,16470,16470,16470,0
20241122,191000,13251787110,16470,16470,16470,16470,0
20241122,190900,13251787110,16470,16470,16470,16470,0
20241122,190800,13251787110,16470,16470,16470,16470,0
20241122,190700,13251787110,16470,16470,16470,16470,0
20241122,190600,13251787110,16470,16470,16470,16470,0
20241122,190500,13251787110,16470,16470,16470,16470,7050
20241122,190400,13251787110,16470,16470,16470,16470,0
20241122,190300,13251787110,16470,16470,16470,16470,0
20241122,190200,13251787110,16470,16470,16470,16470,0
20241122,190100,13251787110,16470,16470,16470,16470,0
20241122,190000,13251787110,16470,16470,16470,16470,0
20241122,185900,13251787110,16470,16470,16470,16470,0
20241122,185800,13251787110,16470,16470,16470,16470,0
20241122,185700,13251787110,16470,16470,16470,16470,0
20241122,185600,13251787110,16470,16470,16470,16470,0
20241122,185500,13251787110,16470,16470,16470,16470,0
20241122,185400,13251787110,16470,16470,16470,16470,0
20241122,185300,13251787110,16470,16470,16470,16470,0
20241122,185200,13251787110,16470,16470,16470,16470,0
20241122,185100,13251787110,16470,16470,16470,16470,0
20241122,185000,13251787110,16470,16470,16470,16470,0
20241122,184900,13251787110,16470,16470,16470,16470,0
20241122,184800,13251787110,16470,16470,16470,16470,0
20241122,184700,13251787110,16470,16470,16470,16470,0
20241122,184600,13251787110,16470,16470,16470,16470,0
20241122,184500,13251787110,16470,16470,16470,16470,0
20241122,184400,13251787110,16470,16470,16470,16470,0
20241122,184300,13251787110,16470,16470,16470,16470,0
20241122,184200,13251787110,16470,16470,16470,16470,0
20241122,184100,13251787110,16470,16470,16470,16470,0
20241122,184000,13251787110,16470,16470,16470,16470,0
20241122,183900,13251787110,16470,16470,16470,16470,0
20241122,183800,13251787110,16470,16470,16470,16470,0
20241122,183700,13251787110,16470,16470,16470,16470,0
20241122,183600,13251787110,16470,16470,16470,16470,0
20241122,183500,13251787110,16470,16470,16470,16470,7050
20241122,183400,13251787110,16470,16470,16470,16470,0
20241122,183300,13251787110,16470,16470,16470,16470,0
20241122,183200,13251787110,16470,16470,16470,16470,0
20241122,183100,13251787110,16470,16470,16470,16470,0
20241122,183000,13251787110,16470,16470,16470,16470,0
20241122,182900,13251787110,16470,16470,16470,16470,0
20241122,182800,13251787110,16470,16470,16470,16470,0
20241122,182700,13251787110,16470,16470,16470,16470,0
20241122,182600,13251787110,16470,16470,16470,16470,0
20241122,182500,13251787110,16470,16470,16470,16470,0
20241122,182400,13251787110,16470,16470,16470,16470,0
20241122,182300,13251787110,16470,16470,16470,16470,0
20241122,182200,13251787110,16470,16470,16470,16470,0
20241122,182100,13251787110,16470,16470,16470,16470,0
20241122,182000,13251787110,16470,16470,16470,16470,0
20241122,181900,13251787110,16470,16470,16470,16470,0
20241122,181800,13251787110,16470,16470,16470,16470,0
20241122,181700,13251787110,16470,16470,16470,16470,0
20241122,181600,13251787110,16470,16470,16470,16470,0
20241122,181500,13251787110,16470,16470,16470,16470,0
20241122,181400,13251787110,16470,16470,16470,16470,0
20241122,181300,13251787110,16470,16470,16470,16470,0
20241122,181200,13251787110,16470,16470,16470,16470,0
20241122,181100,13251787110,16470,16470,16470,16470,0
20241122,181000,13251787110,16470,16470,16470,16470,0
20241122,180900,13251787110,16470,16470,16470,16470,0
20241122,180800,13251787110,16470,16470,16470,16470,0
20241122,180700,13251787110,16470,16470,16470,16470,0
20241122,180600,13251787110,16470,16470,16470,16470,0
20241122,180500,13251787110,16470,16470,16470,16470,7050
20241122,180400,13251787110,16470,16470,16470,16470,0
20241122,180300,13251787110,16470,16470,16470,16470,0
20241122,180200,13251787110,16470,16470,16470,16470,0
20241122,180100,13251787110,16470,16470,16470,16470,0
20241122,180000,13251787110,16470,16470,16470,16470,0
20241122,175900,13251787110,16470,16470,16470,16470,0
20241122,175800,13251787110,16470,16470,16470,16470,0
20241122,175700,13251787110,16470,16470,16470,16470,0
20241122,175600,13251787110,16470,16470,16470,16470,0
20241122,175500,13251787110,16470,16470,16470,16470,0
20241122,175400,13251787110,16470,16470,16470,16470,0
20241122,175300,13251787110,16470,16470,16470,16470,0
20241122,175200,13251787110,16470,16470,16470,16470,0
20241122,175100,13251787110,16470,16470,16470,16470,0
20241122,175000,13251787110,16470,16470,16470,16470,0
20241122,174900,13251787110,16470,16470,16470,16470,0
20241122,174800,13251787110,16470,16470,16470,16470,0
20241122,174700,13251787110,16470,16470,16470,16470,0
20241122,174600,13251787110,16470,16470,16470,16470,0
20241122,174500,13251787110,16470,16470,16470,16470,0
20241122,174400,13251787110,16470,16470,16470,16470,0
20241122,174300,13251787110,16470,16470,16470,16470,0
20241122,174200,13251787110,16470,16470,16470,16470,0
20241122,174100,13251787110,16470,16470,16470,16470,0
20241122,174000,13251787110,16470,16470,16470,16470,0
20241122,173900,13251787110,16470,16470,16470,16470,0
20241122,173800,13251787110,16470,16470,16470,16470,0
20241122,173700,13251787110,16470,16470,16470,16470,0
20241122,173600,13251787110,16470,16470,16470,16470,0
20241122,173500,13251787110,16470,16470,16470,16470,7050
20241122,173400,13251787110,16470,16470,16470,16470,0
20241122,173300,13251787110,16470,16470,16470,16470,0
20241122,173200,13251787110,16470,16470,16470,16470,0
20241122,173100,13251787110,16470,16470,16470,16470,0
20241122,173000,13251787110,16470,16470,16470,16470,0
20241122,172900,13251787110,16470,16470,16470,16470,0
20241122,172800,13251787110,16470,16470,16470,16470,0
20241122,172700,13251787110,16470,16470,16470,16470,0
20241122,172600,13251787110,16470,16470,16470,16470,0
20241122,172500,13251787110,16470,16470,16470,16470,0
20241122,172400,13251787110,16470,16470,16470,16470,0
20241122,172300,13251787110,16470,16470,16470,16470,0
20241122,172200,13251787110,16470,16470,16470,16470,0
20241122,172100,13251787110,16470,16470,16470,16470,0
20241122,172000,13251787110,16470,16470,16470,16470,0
20241122,171900,13251787110,16470,16470,16470,16470,0
20241122,171800,13251787110,16470,16470,16470,16470,0
20241122,171700,13251787110,16470,16470,16470,16470,0
20241122,171600,13251787110,16470,16470,16470,16470,0
20241122,171500,13251787110,16470,16470,16470,16470,0
20241122,171400,13251787110,16470,16470,16470,16470,0
20241122,171300,13251787110,16470,16470,16470,16470,0
20241122,171200,13251787110,16470,16470,16470,16470,0
20241122,171100,13251787110,16470,16470,16470,16470,0
20241122,171000,13251787110,16470,16470,16470,16470,0
20241122,170900,13251787110,16470,16470,16470,16470,0
20241122,170800,13251787110,16470,16470,16470,16470,0
20241122,170700,13251787110,16470,16470,16470,16470,0
20241122,170600,13251787110,16470,16470,16470,16470,0
20241122,170500,13251787110,16470,16470,16470,16470,7050
20241122,170400,13251787110,16470,16470,16470,16470,0
20241122,170300,13251787110,16470,16470,16470,16470,0
20241122,170200,13251787110,16470,16470,16470,16470,0
20241122,170100,13251787110,16470,16470,16470,16470,0
20241122,170000,13251787110,16470,16470,16470,16470,0
20241122,165900,13251787110,16470,16470,16470,16470,0
20241122,165800,13251787110,16470,16470,16470,16470,0
20241122,165700,13251787110,16470,16470,16470,16470,0
20241122,165600,13251787110,16470,16470,16470,16470,0
20241122,165500,13251787110,16470,16470,16470,16470,0
20241122,165400,13251787110,16470,16470,16470,16470,0
20241122,165300,13251787110,16470,16470,16470,16470,0
20241122,165200,13251787110,16470,16470,16470,16470,0
20241122,165100,13251787110,16470,16470,16470,16470,0
20241122,165000,13251787110,16470,16470,16470,16470,0
20241122,164900,13251787110,16470,16470,16470,16470,0
20241122,164800,13251787110,16470,16470,16470,16470,0
20241122,164700,13251787110,16470,16470,16470,16470,0
20241122,164600,13251787110,16470,16470,16470,16470,0
20241122,164500,13251787110,16470,16470,16470,16470,0
20241122,164400,13251787110,16470,16470,16470,16470,0
20241122,164300,13251787110,16470,16470,16470,16470,0
20241122,164200,13251787110,16470,16470,16470,16470,0
20241122,164100,13251787110,16470,16470,16470,16470,0
20241122,164000,13251787110,16470,16470,16470,16470,0
20241122,163900,13251787110,16470,16470,16470,16470,0
20241122,163800,13251787110,16470,16470,16470,16470,0
20241122,163700,13251787110,16470,16470,16470,16470,0
20241122,163600,13251787110,16470,16470,16470,16470,0
20241122,163500,13251787110,16470,16470,16470,16470,7050
20241122,163400,13251787110,16470,16470,16470,16470,0
20241122,163300,13251787110,16470,16470,16470,16470,0
20241122,163200,13251787110,16470,16470,16470,16470,0
20241122,163100,13251787110,16470,16470,16470,16470,0
20241122,163000,13251787110,16470,16470,16470,16470,0
20241122,162900,13251787110,16470,16470,16470,16470,0
20241122,162800,13251787110,16470,16470,16470,16470,0
20241122,162700,13251787110,16470,16470,16470,16470,0
20241122,162600,13251787110,16470,16470,16470,16470,0
20241122,162500,13251787110,16470,16470,16470,16470,0
20241122,162400,13251787110,16470,16470,16470,16470,0
20241122,162300,13251787110,16470,16470,16470,16470,0
20241122,162200,13251787110,16470,16470,16470,16470,0
20241122,162100,13251787110,16470,16470,16470,16470,0
20241122,162000,13251787110,16470,16470,16470,16470,0
20241122,161900,13251787110,16470,16470,16470,16470,0
20241122,161800,13251787110,16470,16470,16470,16470,0
20241122,161700,13251787110,16470,16470,16470,16470,0
20241122,161600,13251787110,16470,16470,16470,16470,0
20241122,161500,13251787110,16470,16470,16470,16470,0
20241122,161400,13251787110,16470,16470,16470,16470,0
20241122,161300,13251787110,16470,16470,16470,16470,0
20241122,161200,13251787110,16470,16470,16470,16470,0
20241122,161100,13251787110,16470,16470,16470,16470,0
20241122,161000,13251787110,16470,16470,16470,16470,0
20241122,160900,13251787110,16470,16470,16470,16470,0
20241122,160800,13251787110,16470,16470,16470,16470,0
20241122,160700,13251787110,16470,16470,16470,16470,0
20241122,160600,13251787110,16470,16470,16470,16470,0
20241122,160500,13251787110,16470,16470,16470,16470,7050
20241122,160400,13251787110,16470,16470,16470,16470,0
20241122,160300,13251787110,16470,16470,16470,16470,0
20241122,160200,13251787110,16470,16470,16470,16470,0
20241122,160100,13251787110,16470,16470,16470,16470,0
20241122,160000,13251787110,16470,16470,16470,16470,0
20241122,155900,13251787110,16470,16470,16470,16470,0
20241122,155800,13251787110,16470,16470,16470,16470,0
20241122,155700,13251787110,16470,16470,16470,16470,0
20241122,155600,13251787110,16470,16470,16470,16470,0
20241122,155500,13251787110,16470,16470,16470,16470,0
20241122,155400,13251787110,16470,16470,16470,16470,0
20241122,155300,13251787110,16470,16470,16470,16470,0
20241122,155200,13251787110,16470,16470,16470,16470,0
20241122,155100,13251787110,16470,16470,16470,16470,0
20241122,155000,13251787110,16470,16470,16470,16470,0
20241122,154900,13251787110,16470,16470,16470,16470,0
20241122,154800,13251787110,16470,16470,16470,16470,0
20241122,154700,13251787110,16470,16470,16470,16470,0
20241122,154600,13251787110,16470,16470,16470,16470,0
20241122,154500,13251787110,16470,16470,16470,16470,0
20241122,154400,13251787110,16470,16470,16470,16470,0
20241122,154300,13251787110,16470,16470,16470,16470,0
20241122,154200,13251787110,16470,16470,16470,16470,0
20241122,154100,13251787110,16470,16470,16470,16470,0
20241122,154000,13251787110,16470,16470,16470,16470,0
20241122,153900,13251787110,16470,16470,16470,16470,0
20241122,153800,13251787110,16470,16470,16470,16470,0
20241122,153700,13251787110,16470,16470,16470,16470,0
20241122,153600,13251787110,16470,16470,16470,16470,0
20241122,153500,13251787110,16470,16470,16470,16470,7050
20241122,153400,13251787110,16470,16470,16470,16470,0
20241122,153300,13251787110,16470,16470,16470,16470,0
20241122,153200,13251787110,16470,16470,16470,16470,0
20241122,153100,13251787110,16470,16470,16470,16470,0
20241122,153000,13251787110,16470,16470,16470,16470,7050
20241122,152900,13135673610,16470,16470,16470,16470,0
20241122,152800,13135673610,16470,16470,16470,16470,0
20241122,152700,13135673610,16470,16470,16470,16470,0
20241122,152600,13135673610,16470,16470,16470,16470,0
20241122,152500,13135673610,16470,16470,16470,16470,0
20241122,152400,13135673610,16470,16470,16470,16470,0
20241122,152300,13135673610,16470,16470,16470,16470,0
20241122,152200,13135673610,16470,16470,16470,16470,0
20241122,152100,13135673610,16470,16470,16470,16470,0
20241122,152000,13135673610,16470,16470,16470,16470,0
20241122,151900,13135673610,16470,16370,16470,16370,4346
20241122,151800,13064339060,16400,16400,16410,16370,6552
20241122,151700,12956881150,16400,16420,16420,16400,2268
20241122,151600,12919676950,16420,16420,16420,16410,188
20241122,151500,12916590440,16420,16420,16430,16410,1168
20241122,151400,12897410500,16420,16390,16420,16390,1427
20241122,151300,12874006400,16390,16410,16410,16380,2394
20241122,151200,12834755460,16400,16430,16430,16400,1855
20241122,151100,12804311330,16420,16420,16430,16420,1622
20241122,151000,12777671240,16430,16460,16460,16430,2982
20241122,150900,12728628540,16460,16510,16510,16460,7464
20241122,150800,12605529820,16500,16510,16510,16500,382
20241122,150700,12599223020,16510,16540,16540,16510,2369
20241122,150600,12560097680,16540,16570,16570,16520,631
20241122,150500,12549669140,16540,16550,16570,16540,1418
20241122,150400,12526199240,16550,16570,16570,16550,1336
20241122,150300,12504084240,16580,16570,16580,16560,2312
20241122,150200,12465777040,16560,16550,16560,16550,736
20241122,150100,12453593210,16550,16550,16550,16550,15
20241122,150000,12453344960,16560,16540,16560,16540,110
20241122,145900,12451525360,16570,16520,16570,16520,1577
20241122,145800,12425440520,16520,16510,16520,16510,425
20241122,145700,12418420530,16510,16520,16520,16510,63
20241122,145600,12417380270,16510,16530,16530,16510,77
20241122,145500,12416108440,16530,16510,16530,16510,553
20241122,145400,12406975070,16510,16530,16540,16510,255
20241122,145300,12402761800,16530,16530,16530,16530,110
20241122,145200,12400943500,16530,16540,16540,16530,1030
20241122,145100,12383915090,16550,16540,16550,16540,294
20241122,145000,12379051390,16510,16530,16530,16510,606
20241122,144900,12369038090,16540,16560,16570,16540,1773
20241122,144800,12339677080,16550,16540,16550,16540,105
20241122,144700,12337940370,16540,16530,16560,16530,42
20241122,144600,12337245690,16530,16520,16570,16520,1048
20241122,144500,12319907340,16510,16520,16520,16500,2440
20241122,144400,12279611040,16520,16550,16550,16520,183
20241122,144300,12276587790,16550,16530,16550,16520,87
20241122,144200,12275150410,16550,16550,16550,16520,1051
20241122,144100,12257781770,16560,16510,16560,16500,831
20241122,144000,12244035250,16500,16500,16540,16500,2302
20241122,143900,12206052210,16510,16510,16510,16500,199
20241122,143800,12202766820,16510,16540,16540,16510,1362
20241122,143700,12180277720,16520,16550,16580,16520,3288
20241122,143600,12125949090,16540,16540,16540,16520,376
20241122,143500,12119732580,16520,16550,16550,16520,129
20241122,143400,12117601140,16550,16580,16580,16540,1275
20241122,143300,12096482170,16590,16570,16630,16570,3770
20241122,143200,12033876290,16570,16570,16570,16540,139
20241122,143100,12031574020,16530,16520,16570,16510,654
20241122,143000,12020767580,16530,16500,16530,16500,2513
20241122,142900,11979278540,16500,16500,16500,16500,113
20241122,142800,11977414040,16510,16500,16510,16500,279
20241122,142700,11972808140,16500,16510,16510,16500,556
20241122,142600,11963633770,16520,16510,16530,16510,372
20241122,142500,11957489600,16510,16530,16530,16510,595
20241122,142400,11947656720,16530,16570,16570,16530,1388
20241122,142300,11924686070,16580,16580,16590,16560,967
20241122,142200,11908653060,16580,16540,16580,16540,742
20241122,142100,11896374110,16540,16530,16540,16530,459
20241122,142000,11888783400,16540,16540,16540,16540,323
20241122,141900,11883440980,16540,16540,16560,16540,2230
20241122,141800,11846533310,16540,16520,16550,16510,1473
20241122,141700,11822188740,16520,16460,16520,16460,5717
20241122,141600,11727958040,16450,16410,16470,16410,4693
20241122,141500,11650815810,16410,16350,16410,16350,979
20241122,141400,11634761020,16370,16380,16400,16360,2337
20241122,141300,11596488960,16380,16390,16400,16380,965
20241122,141200,11580676090,16400,16410,16410,16300,1133
20241122,141100,11562104840,16410,16270,16410,16270,2983
20241122,141000,11513318710,16270,16280,16280,16270,740
20241122,140900,11501277510,16280,16300,16300,16280,922
20241122,140800,11486266860,16300,16270,16320,16270,3529
20241122,140700,11428779350,16270,16240,16270,16240,1506
20241122,140600,11404311110,16240,16250,16250,16240,183
20241122,140500,11401338650,16250,16240,16250,16220,582
20241122,140400,11391890920,16260,16250,16270,16240,1984
20241122,140300,11359663570,16240,16250,16250,16230,1661
20241122,140200,11332684850,16240,16250,16250,16240,2940
20241122,140100,11284919930,16250,16290,16300,16250,697
20241122,140000,11273585200,16300,16270,16300,16250,3492
20241122,135900,11216785270,16270,16270,16270,16260,812
20241122,135800,11203576370,16280,16250,16290,16240,1603
20241122,135700,11177523950,16280,16270,16280,16210,2560
20241122,135600,11135952960,16270,16300,16320,16230,2669
20241122,135500,11092577000,16300,16350,16350,16250,3480
20241122,135400,11035901980,16350,16350,16350,16350,139
20241122,135300,11033629330,16360,16350,16360,16350,123
20241122,135200,11031618150,16350,16350,16350,16330,143
20241122,135100,11029282100,16340,16340,16340,16330,61
20241122,135000,11028285410,16340,16370,16370,16290,782
20241122,134900,11015523400,16330,16340,16370,16320,1047
20241122,134800,10998413250,16320,16330,16340,16250,1837
20241122,134700,10968491650,16330,16290,16330,16280,2401
20241122,134600,10929364470,16290,16340,16340,16290,1316
20241122,134500,10907898830,16330,16340,16340,16300,1130
20241122,134400,10889474130,16340,16320,16350,16260,1220
20241122,134300,10869560090,16310,16240,16330,16240,2104
20241122,134200,10835260950,16230,16280,16290,16230,1607
20241122,134100,10809156650,16290,16310,16310,16280,165
20241122,134000,10806466030,16320,16280,16320,16270,1690
20241122,133900,10778936580,16300,16330,16330,16300,399
20241122,133800,10772428670,16300,16220,16300,16220,2162
20241122,133700,10737231380,16150,16300,16300,16150,14204
20241122,133600,10506935440,16300,16320,16320,16300,2377
20241122,133500,10468183930,16340,16330,16340,16310,514
20241122,133400,10459797300,16320,16340,16360,16320,2623
20241122,133300,10416929660,16350,16320,16360,16320,1738
20241122,133200,10388533150,16320,16360,16360,16320,1536
20241122,133100,10363410460,16360,16380,16380,16350,461
20241122,133000,10355868800,16380,16320,16380,16310,1317
20241122,132900,10334331590,16310,16270,16390,16260,2767
20241122,132800,10289221460,16240,16300,16380,16240,22113
20241122,132700,9929349440,16310,16350,16350,16300,1486
20241122,132600,9905105990,16350,16360,16380,16350,2875
20241122,132500,9858073880,16350,16360,16400,16250,9335
20241122,132400,9705648700,16360,16430,16430,16290,12513
20241122,132300,9501321030,16420,16440,16440,16350,5938
20241122,132200,9403925180,16430,16470,16490,16430,878
20241122,132100,9389470400,16490,16460,16490,16460,554
20241122,132000,9380343820,16450,16430,16490,16420,3113
20241122,131900,9329189460,16420,16400,16460,16390,6133
20241122,131800,9228521640,16400,16400,16410,16400,2483
20241122,131700,9187796590,16400,16420,16440,16400,2522
20241122,131600,9146402600,16410,16410,16430,16410,3589
20241122,131500,9087487270,16410,16500,16500,16410,4826
20241122,131400,9008125760,16500,16500,16530,16500,13624
20241122,131300,8783315520,16510,16540,16540,16500,8268
20241122,131200,8646761340,16550,16550,16580,16550,2521
20241122,131100,8605017870,16540,16520,16560,16520,1298
20241122,131000,8583564930,16520,16550,16570,16520,10930
20241122,130900,8402680960,16550,16590,16590,16550,5780
20241122,130800,8306911340,16590,16600,16600,16590,4227
20241122,130700,8236753870,16600,16610,16620,16600,2467
20241122,130600,8195788370,16610,16630,16630,16610,817
20241122,130500,8182215760,16630,16650,16650,16620,1347
20241122,130400,8159811520,16660,16630,16660,16620,1759
20241122,130300,8130543800,16620,16680,16680,16620,3512
20241122,130200,8072099230,16660,16700,16700,16650,1415
20241122,130100,8048507280,16700,16650,16700,16640,1112
20241122,130000,8029990360,16670,16650,16670,16620,999
20241122,125900,8013360810,16650,16640,16670,16640,985
20241122,125800,7996956300,16650,16670,16670,16640,949
20241122,125700,7981151780,16660,16650,16670,16640,636
20241122,125600,7970558040,16650,16650,16660,16640,104
20241122,125500,7968827240,16640,16630,16640,16620,1127
20241122,125400,7950091210,16610,16620,16620,16610,335
20241122,125300,7944526590,16610,16640,16650,16610,2058
20241122,125200,7910299380,16650,16680,16680,16650,1127
20241122,125100,7891525950,16680,16660,16700,16660,808
20241122,125000,7878048920,16660,16660,16680,16660,2349
20241122,124900,7838884810,16650,16640,16660,16640,358
20241122,124800,7832922990,16660,16660,16660,16630,1367
20241122,124700,7810167880,16670,16640,16670,16640,2114
20241122,124600,7774960380,16630,16600,16630,16600,1263
20241122,124500,7753986660,16600,16600,16620,16600,1515
20241122,124400,7728832080,16610,16650,16650,16570,7607
20241122,124300,7602482090,16660,16690,16690,16640,5271
20241122,124200,7514680590,16690,16710,16710,16680,7549
20241122,124100,7388625490,16700,16720,16720,16700,760
20241122,124000,7375924070,16710,16750,16750,16710,5034
20241122,123900,7291758960,16740,16740,16740,16730,108
20241122,123800,7289951740,16720,16730,16740,16720,1804
20241122,123700,7259772280,16730,16760,16760,16730,4985
20241122,123600,7176304010,16760,16770,16770,16750,787
20241122,123500,7163115090,16770,16780,16780,16760,781
20241122,123400,7150020520,16780,16810,16810,16780,2598
20241122,123300,7106386610,16810,16820,16820,16810,1092
20241122,123200,7088020050,16830,16820,16830,16820,14
20241122,123100,7087784560,16830,16840,16840,16820,91
20241122,123000,7086253340,16840,16850,16850,16810,1133
20241122,122900,7067184070,16850,16810,16860,16810,1022
20241122,122800,7049971890,16810,16820,16830,16810,1718
20241122,122700,7021091320,16830,16820,16830,16810,533
20241122,122600,7012126410,16820,16810,16820,16810,162
20241122,122500,7009402140,16820,16810,16820,16800,189
20241122,122400,7006225820,16810,16810,16810,16800,329
20241122,122300,7000697180,16800,16810,16820,16800,1011
20241122,122200,6983702270,16810,16820,16820,16810,11
20241122,122100,6983517350,16820,16820,16820,16800,60
20241122,122000,6982508650,16820,16820,16820,16800,274
20241122,121900,6977904300,16820,16820,16820,16810,82
20241122,121800,6976525260,16820,16800,16820,16800,454
20241122,121700,6968897850,16790,16790,16790,16780,17
20241122,121600,6968612440,16790,16810,16810,16780,634
20241122,121500,6957961450,16810,16820,16820,16810,1043
20241122,121400,6940425550,16830,16840,16840,16830,275
20241122,121300,6935797280,16840,16830,16840,16830,81
20241122,121200,6934434040,16840,16840,16840,16840,208
20241122,121100,6930931320,16840,16840,16840,16820,1138
20241122,121000,6911782860,16840,16840,16840,16840,185
20241122,120900,6908667460,16840,16840,16840,16830,107
20241122,120800,6906865630,16850,16820,16850,16820,42
20241122,120700,6906158170,16820,16850,16850,16820,723
20241122,120600,6893979630,16860,16850,16860,16850,558
20241122,120500,6884574330,16840,16830,16840,16820,1257
20241122,120400,6863420990,16810,16830,16830,16810,362
20241122,120300,6857333560,16830,16820,16830,16820,2
20241122,120200,6857299910,16830,16820,16830,16820,478
20241122,120100,6849259770,16820,16820,16820,16820,211
20241122,120000,6845710750,16820,16820,16820,16790,927
20241122,115900,6830128090,16820,16820,16820,16820,21
20241122,115800,6829774870,16790,16800,16830,16790,811
20241122,115700,6816146430,16800,16750,16800,16740,1717
20241122,115600,6787372100,16750,16750,16750,16750,122
20241122,115500,6785328600,16750,16780,16780,16750,145
20241122,115400,6782899760,16810,16750,16810,16750,535
20241122,115300,6773935470,16730,16730,16750,16730,314
20241122,115200,6768682070,16740,16750,16750,16710,1793
20241122,115100,6738700400,16760,16730,16760,16730,349
20241122,115000,6732852800,16720,16720,16720,16710,1132
20241122,114900,6713930120,16720,16730,16730,16720,615
20241122,114800,6703646010,16730,16720,16740,16720,1189
20241122,114700,6683764170,16720,16740,16740,16720,2760
20241122,114600,6637602590,16720,16760,16760,16720,2431
20241122,114500,6596927140,16740,16800,16800,16740,10071
20241122,114400,6428228940,16800,16790,16800,16780,528
20241122,114300,6419364790,16800,16820,16830,16790,1367
20241122,114200,6396377000,16820,16810,16830,16810,33
20241122,114100,6395821780,16790,16830,16830,16770,7411
20241122,114000,6271360850,16830,16860,16860,16830,12197
20241122,113900,6065928300,16870,16890,16890,16860,725
20241122,113800,6053696380,16890,16880,16890,16880,230
20241122,113700,6049813690,16880,16890,16890,16860,2244
20241122,113600,6011958820,16880,16880,16880,16870,734
20241122,113500,5999572450,16870,16900,16910,16870,1004
20241122,113400,5982618260,16900,16910,16910,16900,665
20241122,113300,5971373120,16920,16940,16950,16920,1519
20241122,113200,5945664590,16930,16910,16930,16910,315
20241122,113100,5940331820,16910,16950,16950,16900,5005
20241122,113000,5855716570,16940,16990,16990,16940,821
20241122,112900,5841800200,16980,16960,17000,16960,2250
20241122,112800,5803638730,16940,16920,16950,16920,347
20241122,112700,5797764520,16910,16920,16930,16910,553
20241122,112600,5788409720,16930,16930,16930,16930,61
20241122,112500,5787376990,16910,16910,16930,16900,516
20241122,112400,5778651140,16910,16940,16940,16900,5169
20241122,112300,5691257180,16940,16950,16970,16930,1797
20241122,112200,5660825380,16950,16950,16950,16950,229
20241122,112100,5656943830,16930,16950,16970,16930,192
20241122,112000,5653690250,16930,16960,16960,16920,1413
20241122,111900,5629753270,16960,16970,16970,16960,1137
20241122,111800,5610462890,16970,16960,16970,16960,572
20241122,111700,5600758050,16970,16960,16970,16960,176
20241122,111600,5597772330,16960,16970,17040,16940,2152
20241122,111500,5561269090,17000,17000,17040,16970,1352
20241122,111400,5538279900,17000,16980,17000,16980,85
20241122,111300,5536835580,16980,16960,16980,16960,152
20241122,111200,5534257520,16950,16960,16960,16950,948
20241122,111100,5518179740,16980,16970,16980,16970,242
20241122,111000,5514072890,16950,16970,16970,16950,302
20241122,110900,5508953870,16970,16960,16970,16960,9
20241122,110800,5508801170,16940,16970,16970,16940,4445
20241122,110700,5433426160,16980,17000,17000,16980,1435
20241122,110600,5409045920,17000,17000,17000,17000,1256
20241122,110500,5387693920,16990,17000,17000,16990,940
20241122,110400,5371715580,17040,16990,17040,16990,284
20241122,110300,5366890280,16990,17000,17000,16980,870
20241122,110200,5352105830,17010,17010,17010,16990,721
20241122,110100,5339846830,17010,17030,17030,16990,1485
20241122,110000,5314598030,17030,17050,17050,17010,550
20241122,105900,5305231020,17050,16990,17050,16990,1281
20241122,105800,5283426910,16990,16980,17000,16980,148
20241122,105700,5280912440,16960,16940,16960,16940,265
20241122,105600,5276419190,16940,16950,16950,16940,354
20241122,105500,5270421890,16950,16960,16960,16930,472
20241122,105400,5262421960,16960,16950,17010,16930,675
20241122,105300,5250985730,16940,16950,16950,16930,667
20241122,105200,5239687820,16940,16960,16960,16940,263
20241122,105100,5235229720,16960,16960,16960,16960,6
20241122,105000,5235127960,16960,16950,16960,16930,540
20241122,104900,5225978080,16950,16970,16980,16950,1530
20241122,104800,5200032470,16980,16980,16990,16970,412
20241122,104700,5193033550,16980,17000,17030,16980,512
20241122,104600,5184324730,17010,16980,17030,16980,1257
20241122,104500,5162952610,16980,17050,17050,16970,2462
20241122,104400,5121077950,17040,16960,17040,16950,2529
20241122,104300,5078123530,16970,16900,16970,16900,278
20241122,104200,5073413050,16920,16920,16920,16910,854
20241122,104100,5058965290,16940,16960,16960,16920,421
20241122,104000,5051829590,16950,16930,16950,16900,819
20241122,103900,5037960680,16920,16900,16920,16900,1490
20241122,103800,5012755320,16890,16890,16890,16890,250
20241122,103700,5008532820,16890,16920,16920,16860,1183
20241122,103600,4988548920,16920,16900,16920,16900,1962
20241122,103500,4955373090,16910,16870,16910,16860,1719
20241122,103400,4926358550,16870,16880,16880,16860,791
20241122,103300,4913016680,16900,16860,16910,16860,527
20241122,103200,4904129990,16870,16910,16910,16850,4032
20241122,103100,4836120110,16910,16910,16910,16900,217
20241122,103000,4832451640,16890,16870,16890,16870,726
20241122,102900,4820194720,16890,16880,16910,16870,1379
20241122,102800,4796907510,16870,16880,16900,16860,3135
20241122,102700,4743983750,16870,16930,16930,16870,4699
20241122,102600,4664643270,16920,16910,16930,16910,1617
20241122,102500,4637281460,16900,16830,16900,16820,1712
20241122,102400,4608420280,16830,16810,16830,16800,2451
20241122,102300,4567191020,16800,16850,16870,16800,3288
20241122,102200,4511860480,16830,16780,16850,16780,1204
20241122,102100,4491620360,16780,16750,16810,16740,6503
20241122,102000,4382630250,16740,16780,16800,16740,8174
20241122,101900,4245598630,16780,16840,16840,16770,11396
20241122,101800,4054134700,16840,16960,16970,16810,15315
20241122,101700,3795490750,16960,16970,16970,16950,3350
20241122,101600,3738675040,16970,17030,17030,16960,1409
20241122,101500,3714754110,17040,16980,17050,16960,6302
20241122,101400,3607554450,16960,16960,16980,16950,2734
20241122,101300,3561185770,16960,16910,16960,16900,913
20241122,101200,3545721850,16890,16880,16910,16870,3340
20241122,101100,3489322270,16890,16880,16900,16870,1405
20241122,101000,3465610690,16870,16900,16940,16860,7741
20241122,100900,3334805300,16880,16900,16910,16870,3512
20241122,100800,3275501580,16900,16950,16950,16880,9629
20241122,100700,3112698980,16950,17030,17030,16950,14474
20241122,100600,2866802610,17020,17050,17050,17000,6857
20241122,100500,2750114400,17040,17070,17070,17040,2356
20241122,100400,2709928440,17080,17080,17080,17070,1166
20241122,100300,2690013260,17070,17080,17090,17070,729
20241122,100200,2677562450,17080,17100,17100,17080,755
20241122,100100,2664663380,17090,17140,17140,17090,8396
20241122,100000,2520946970,17140,17160,17210,17130,643
20241122,095900,2509916890,17160,17160,17160,17160,25
20241122,095800,2509487890,17150,17130,17160,17130,935
20241122,095700,2493454990,17140,17120,17150,17110,2219
20241122,095600,2455470400,17140,17110,17140,17110,207
20241122,095500,2451928420,17110,17180,17200,17090,3002
20241122,095400,2400486480,17200,17090,17200,17090,1637
20241122,095300,2372409670,17060,17090,17100,17060,501
20241122,095200,2363850010,17130,17040,17150,17040,2864
20241122,095100,2314908530,17030,17030,17030,17030,223
20241122,095000,2311110840,17010,17200,17200,17010,14559
20241122,094900,2062063130,17200,17230,17230,17190,2648
20241122,094800,2016510830,17210,17200,17210,17200,570
20241122,094700,2006705830,17190,17210,17210,17180,1350
20241122,094600,1983498870,17210,17160,17210,17160,609
20241122,094500,1973032360,17150,17160,17180,17140,409
20241122,094400,1966017090,17160,17150,17170,17130,1159
20241122,094300,1946152840,17140,17140,17170,17130,1430
20241122,094200,1921625320,17130,17190,17190,17120,3257
20241122,094100,1865772680,17200,17270,17270,17200,10654
20241122,094000,1682350820,17280,17270,17280,17260,293
20241122,093900,1677290630,17270,17300,17330,17270,2144
20241122,093800,1640199670,17300,17300,17300,17300,51
20241122,093700,1639317370,17310,17310,17320,17310,177
20241122,093600,1636252950,17310,17290,17310,17290,255
20241122,093500,1631842810,17280,17330,17330,17280,2665
20241122,093400,1585739830,17330,17320,17330,17320,340
20241122,093300,1579850560,17340,17360,17370,17320,1139
20241122,093200,1560097220,17370,17350,17370,17350,616
20241122,093100,1549398900,17350,17290,17350,17290,2323
20241122,093000,1509185900,17290,17300,17300,17240,2678
20241122,092900,1462953660,17280,17270,17290,17270,1601
20241122,092800,1435285910,17270,17300,17300,17260,593
20241122,092700,1425041730,17280,17230,17280,17220,1127
20241122,092600,1405612940,17230,17220,17230,17220,1936
20241122,092500,1372272570,17230,17310,17310,17230,3791
20241122,092400,1306857800,17310,17300,17310,17260,2347
20241122,092300,1266320250,17300,17320,17320,17270,1702
20241122,092200,1236886650,17310,17310,17310,17290,2381
20241122,092100,1195686470,17310,17330,17330,17310,957
20241122,092000,1179114030,17330,17350,17350,17330,1299
20241122,091900,1156588430,17350,17370,17370,17350,671
20241122,091800,1144941920,17370,17370,17380,17370,955
20241122,091700,1128349440,17380,17400,17400,17360,832
20241122,091600,1113889860,17430,17450,17450,17390,422
20241122,091500,1106536800,17380,17320,17380,17320,3949
20241122,091400,1038068400,17330,17280,17330,17270,3025
20241122,091300,985731880,17260,17300,17300,17260,1282
20241122,091200,963583810,17300,17300,17320,17280,380
20241122,091100,957009450,17330,17260,17330,17250,6231
20241122,091000,849447410,17270,17320,17320,17250,6064
20241122,090900,744646420,17320,17360,17360,17320,4244
20241122,090800,671033680,17370,17450,17450,17370,1781
20241122,090700,640065960,17450,17420,17460,17390,2305
20241122,090600,599908390,17420,17360,17420,17320,818
20241122,090500,585699210,17370,17380,17380,17350,478
20241122,090400,577397190,17380,17270,17380,17110,8160
20241122,090300,437051020,17270,17430,17430,17250,10362
20241122,090200,257792250,17460,17560,17570,17420,5488
20241122,090100,161687830,17560,17710,17710,17550,926
20241122,090000,145341230,17690,17500,17700,17500,8232