KissMeData/334890/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211000,969760690,5450,5450,5450,5450,3296
20241122,210900,969760690,5450,5450,5450,5450,0
20241122,210800,969760690,5450,5450,5450,5450,0
20241122,210700,969760690,5450,5450,5450,5450,0
20241122,210600,969760690,5450,5450,5450,5450,0
20241122,210500,969760690,5450,5450,5450,5450,0
20241122,210400,969760690,5450,5450,5450,5450,0
20241122,210300,969760690,5450,5450,5450,5450,0
20241122,210200,969760690,5450,5450,5450,5450,0
20241122,210100,969760690,5450,5450,5450,5450,0
20241122,210000,969760690,5450,5450,5450,5450,0
20241122,205900,969760690,5450,5450,5450,5450,0
20241122,205800,969760690,5450,5450,5450,5450,0
20241122,205700,969760690,5450,5450,5450,5450,0
20241122,205600,969760690,5450,5450,5450,5450,0
20241122,205500,969760690,5450,5450,5450,5450,0
20241122,205400,969760690,5450,5450,5450,5450,0
20241122,205300,969760690,5450,5450,5450,5450,0
20241122,205200,969760690,5450,5450,5450,5450,0
20241122,205100,969760690,5450,5450,5450,5450,0
20241122,205000,969760690,5450,5450,5450,5450,0
20241122,204900,969760690,5450,5450,5450,5450,0
20241122,204800,969760690,5450,5450,5450,5450,0
20241122,204700,969760690,5450,5450,5450,5450,0
20241122,204600,969760690,5450,5450,5450,5450,0
20241122,204500,969760690,5450,5450,5450,5450,0
20241122,204400,969760690,5450,5450,5450,5450,0
20241122,204300,969760690,5450,5450,5450,5450,0
20241122,204200,969760690,5450,5450,5450,5450,0
20241122,204100,969760690,5450,5450,5450,5450,0
20241122,204000,969760690,5450,5450,5450,5450,3296
20241122,203900,969760690,5450,5450,5450,5450,0
20241122,203800,969760690,5450,5450,5450,5450,0
20241122,203700,969760690,5450,5450,5450,5450,0
20241122,203600,969760690,5450,5450,5450,5450,0
20241122,203500,969760690,5450,5450,5450,5450,0
20241122,203400,969760690,5450,5450,5450,5450,0
20241122,203300,969760690,5450,5450,5450,5450,0
20241122,203200,969760690,5450,5450,5450,5450,0
20241122,203100,969760690,5450,5450,5450,5450,0
20241122,203000,969760690,5450,5450,5450,5450,0
20241122,202900,969760690,5450,5450,5450,5450,0
20241122,202800,969760690,5450,5450,5450,5450,0
20241122,202700,969760690,5450,5450,5450,5450,0
20241122,202600,969760690,5450,5450,5450,5450,0
20241122,202500,969760690,5450,5450,5450,5450,0
20241122,202400,969760690,5450,5450,5450,5450,0
20241122,202300,969760690,5450,5450,5450,5450,0
20241122,202200,969760690,5450,5450,5450,5450,0
20241122,202100,969760690,5450,5450,5450,5450,0
20241122,202000,969760690,5450,5450,5450,5450,0
20241122,201900,969760690,5450,5450,5450,5450,0
20241122,201800,969760690,5450,5450,5450,5450,0
20241122,201700,969760690,5450,5450,5450,5450,0
20241122,201600,969760690,5450,5450,5450,5450,0
20241122,201500,969760690,5450,5450,5450,5450,0
20241122,201400,969760690,5450,5450,5450,5450,0
20241122,201300,969760690,5450,5450,5450,5450,0
20241122,201200,969760690,5450,5450,5450,5450,0
20241122,201100,969760690,5450,5450,5450,5450,0
20241122,201000,969760690,5450,5450,5450,5450,3296
20241122,200900,969760690,5450,5450,5450,5450,0
20241122,200800,969760690,5450,5450,5450,5450,0
20241122,200700,969760690,5450,5450,5450,5450,0
20241122,200600,969760690,5450,5450,5450,5450,0
20241122,200500,969760690,5450,5450,5450,5450,0
20241122,200400,969760690,5450,5450,5450,5450,0
20241122,200300,969760690,5450,5450,5450,5450,0
20241122,200200,969760690,5450,5450,5450,5450,0
20241122,200100,969760690,5450,5450,5450,5450,0
20241122,200000,969760690,5450,5450,5450,5450,0
20241122,195900,969760690,5450,5450,5450,5450,0
20241122,195800,969760690,5450,5450,5450,5450,0
20241122,195700,969760690,5450,5450,5450,5450,0
20241122,195600,969760690,5450,5450,5450,5450,0
20241122,195500,969760690,5450,5450,5450,5450,0
20241122,195400,969760690,5450,5450,5450,5450,0
20241122,195300,969760690,5450,5450,5450,5450,0
20241122,195200,969760690,5450,5450,5450,5450,0
20241122,195100,969760690,5450,5450,5450,5450,0
20241122,195000,969760690,5450,5450,5450,5450,0
20241122,194900,969760690,5450,5450,5450,5450,0
20241122,194800,969760690,5450,5450,5450,5450,0
20241122,194700,969760690,5450,5450,5450,5450,0
20241122,194600,969760690,5450,5450,5450,5450,0
20241122,194500,969760690,5450,5450,5450,5450,0
20241122,194400,969760690,5450,5450,5450,5450,0
20241122,194300,969760690,5450,5450,5450,5450,0
20241122,194200,969760690,5450,5450,5450,5450,0
20241122,194100,969760690,5450,5450,5450,5450,0
20241122,194000,969760690,5450,5450,5450,5450,3296
20241122,193900,969760690,5450,5450,5450,5450,0
20241122,193800,969760690,5450,5450,5450,5450,0
20241122,193700,969760690,5450,5450,5450,5450,0
20241122,193600,969760690,5450,5450,5450,5450,0
20241122,193500,969760690,5450,5450,5450,5450,0
20241122,193400,969760690,5450,5450,5450,5450,0
20241122,193300,969760690,5450,5450,5450,5450,0
20241122,193200,969760690,5450,5450,5450,5450,0
20241122,193100,969760690,5450,5450,5450,5450,0
20241122,193000,969760690,5450,5450,5450,5450,0
20241122,192900,969760690,5450,5450,5450,5450,0
20241122,192800,969760690,5450,5450,5450,5450,0
20241122,192700,969760690,5450,5450,5450,5450,0
20241122,192600,969760690,5450,5450,5450,5450,0
20241122,192500,969760690,5450,5450,5450,5450,0
20241122,192400,969760690,5450,5450,5450,5450,0
20241122,192300,969760690,5450,5450,5450,5450,0
20241122,192200,969760690,5450,5450,5450,5450,0
20241122,192100,969760690,5450,5450,5450,5450,0
20241122,192000,969760690,5450,5450,5450,5450,0
20241122,191900,969760690,5450,5450,5450,5450,0
20241122,191800,969760690,5450,5450,5450,5450,0
20241122,191700,969760690,5450,5450,5450,5450,0
20241122,191600,969760690,5450,5450,5450,5450,0
20241122,191500,969760690,5450,5450,5450,5450,0
20241122,191400,969760690,5450,5450,5450,5450,0
20241122,191300,969760690,5450,5450,5450,5450,0
20241122,191200,969760690,5450,5450,5450,5450,0
20241122,191100,969760690,5450,5450,5450,5450,0
20241122,191000,969760690,5450,5450,5450,5450,3296
20241122,190900,969760690,5450,5450,5450,5450,0
20241122,190800,969760690,5450,5450,5450,5450,0
20241122,190700,969760690,5450,5450,5450,5450,0
20241122,190600,969760690,5450,5450,5450,5450,0
20241122,190500,969760690,5450,5450,5450,5450,0
20241122,190400,969760690,5450,5450,5450,5450,0
20241122,190300,969760690,5450,5450,5450,5450,0
20241122,190200,969760690,5450,5450,5450,5450,0
20241122,190100,969760690,5450,5450,5450,5450,0
20241122,190000,969760690,5450,5450,5450,5450,0
20241122,185900,969760690,5450,5450,5450,5450,0
20241122,185800,969760690,5450,5450,5450,5450,0
20241122,185700,969760690,5450,5450,5450,5450,0
20241122,185600,969760690,5450,5450,5450,5450,0
20241122,185500,969760690,5450,5450,5450,5450,0
20241122,185400,969760690,5450,5450,5450,5450,0
20241122,185300,969760690,5450,5450,5450,5450,0
20241122,185200,969760690,5450,5450,5450,5450,0
20241122,185100,969760690,5450,5450,5450,5450,0
20241122,185000,969760690,5450,5450,5450,5450,0
20241122,184900,969760690,5450,5450,5450,5450,0
20241122,184800,969760690,5450,5450,5450,5450,0
20241122,184700,969760690,5450,5450,5450,5450,0
20241122,184600,969760690,5450,5450,5450,5450,0
20241122,184500,969760690,5450,5450,5450,5450,0
20241122,184400,969760690,5450,5450,5450,5450,0
20241122,184300,969760690,5450,5450,5450,5450,0
20241122,184200,969760690,5450,5450,5450,5450,0
20241122,184100,969760690,5450,5450,5450,5450,0
20241122,184000,969760690,5450,5450,5450,5450,3296
20241122,183900,969760690,5450,5450,5450,5450,0
20241122,183800,969760690,5450,5450,5450,5450,0
20241122,183700,969760690,5450,5450,5450,5450,0
20241122,183600,969760690,5450,5450,5450,5450,0
20241122,183500,969760690,5450,5450,5450,5450,0
20241122,183400,969760690,5450,5450,5450,5450,0
20241122,183300,969760690,5450,5450,5450,5450,0
20241122,183200,969760690,5450,5450,5450,5450,0
20241122,183100,969760690,5450,5450,5450,5450,0
20241122,183000,969760690,5450,5450,5450,5450,0
20241122,182900,969760690,5450,5450,5450,5450,0
20241122,182800,969760690,5450,5450,5450,5450,0
20241122,182700,969760690,5450,5450,5450,5450,0
20241122,182600,969760690,5450,5450,5450,5450,0
20241122,182500,969760690,5450,5450,5450,5450,0
20241122,182400,969760690,5450,5450,5450,5450,0
20241122,182300,969760690,5450,5450,5450,5450,0
20241122,182200,969760690,5450,5450,5450,5450,0
20241122,182100,969760690,5450,5450,5450,5450,0
20241122,182000,969760690,5450,5450,5450,5450,0
20241122,181900,969760690,5450,5450,5450,5450,0
20241122,181800,969760690,5450,5450,5450,5450,0
20241122,181700,969760690,5450,5450,5450,5450,0
20241122,181600,969760690,5450,5450,5450,5450,0
20241122,181500,969760690,5450,5450,5450,5450,0
20241122,181400,969760690,5450,5450,5450,5450,0
20241122,181300,969760690,5450,5450,5450,5450,0
20241122,181200,969760690,5450,5450,5450,5450,0
20241122,181100,969760690,5450,5450,5450,5450,0
20241122,181000,969760690,5450,5450,5450,5450,3296
20241122,180900,969760690,5450,5450,5450,5450,0
20241122,180800,969760690,5450,5450,5450,5450,0
20241122,180700,969760690,5450,5450,5450,5450,0
20241122,180600,969760690,5450,5450,5450,5450,0
20241122,180500,969760690,5450,5450,5450,5450,0
20241122,180400,969760690,5450,5450,5450,5450,0
20241122,180300,969760690,5450,5450,5450,5450,0
20241122,180200,969760690,5450,5450,5450,5450,0
20241122,180100,969760690,5450,5450,5450,5450,0
20241122,180000,969760690,5450,5450,5450,5450,0
20241122,175900,969760690,5450,5450,5450,5450,0
20241122,175800,969760690,5450,5450,5450,5450,0
20241122,175700,969760690,5450,5450,5450,5450,0
20241122,175600,969760690,5450,5450,5450,5450,0
20241122,175500,969760690,5450,5450,5450,5450,0
20241122,175400,969760690,5450,5450,5450,5450,0
20241122,175300,969760690,5450,5450,5450,5450,0
20241122,175200,969760690,5450,5450,5450,5450,0
20241122,175100,969760690,5450,5450,5450,5450,0
20241122,175000,969760690,5450,5450,5450,5450,0
20241122,174900,969760690,5450,5450,5450,5450,0
20241122,174800,969760690,5450,5450,5450,5450,0
20241122,174700,969760690,5450,5450,5450,5450,0
20241122,174600,969760690,5450,5450,5450,5450,0
20241122,174500,969760690,5450,5450,5450,5450,0
20241122,174400,969760690,5450,5450,5450,5450,0
20241122,174300,969760690,5450,5450,5450,5450,0
20241122,174200,969760690,5450,5450,5450,5450,0
20241122,174100,969760690,5450,5450,5450,5450,0
20241122,174000,969760690,5450,5450,5450,5450,3296
20241122,173900,969760690,5450,5450,5450,5450,0
20241122,173800,969760690,5450,5450,5450,5450,0
20241122,173700,969760690,5450,5450,5450,5450,0
20241122,173600,969760690,5450,5450,5450,5450,0
20241122,173500,969760690,5450,5450,5450,5450,0
20241122,173400,969760690,5450,5450,5450,5450,0
20241122,173300,969760690,5450,5450,5450,5450,0
20241122,173200,969760690,5450,5450,5450,5450,0
20241122,173100,969760690,5450,5450,5450,5450,0
20241122,173000,969760690,5450,5450,5450,5450,0
20241122,172900,969760690,5450,5450,5450,5450,0
20241122,172800,969760690,5450,5450,5450,5450,0
20241122,172700,969760690,5450,5450,5450,5450,0
20241122,172600,969760690,5450,5450,5450,5450,0
20241122,172500,969760690,5450,5450,5450,5450,0
20241122,172400,969760690,5450,5450,5450,5450,0
20241122,172300,969760690,5450,5450,5450,5450,0
20241122,172200,969760690,5450,5450,5450,5450,0
20241122,172100,969760690,5450,5450,5450,5450,0
20241122,172000,969760690,5450,5450,5450,5450,0
20241122,171900,969760690,5450,5450,5450,5450,0
20241122,171800,969760690,5450,5450,5450,5450,0
20241122,171700,969760690,5450,5450,5450,5450,0
20241122,171600,969760690,5450,5450,5450,5450,0
20241122,171500,969760690,5450,5450,5450,5450,0
20241122,171400,969760690,5450,5450,5450,5450,0
20241122,171300,969760690,5450,5450,5450,5450,0
20241122,171200,969760690,5450,5450,5450,5450,0
20241122,171100,969760690,5450,5450,5450,5450,0
20241122,171000,969760690,5450,5450,5450,5450,3296
20241122,170900,969760690,5450,5450,5450,5450,0
20241122,170800,969760690,5450,5450,5450,5450,0
20241122,170700,969760690,5450,5450,5450,5450,0
20241122,170600,969760690,5450,5450,5450,5450,0
20241122,170500,969760690,5450,5450,5450,5450,0
20241122,170400,969760690,5450,5450,5450,5450,0
20241122,170300,969760690,5450,5450,5450,5450,0
20241122,170200,969760690,5450,5450,5450,5450,0
20241122,170100,969760690,5450,5450,5450,5450,0
20241122,170000,969760690,5450,5450,5450,5450,0
20241122,165900,969760690,5450,5450,5450,5450,0
20241122,165800,969760690,5450,5450,5450,5450,0
20241122,165700,969760690,5450,5450,5450,5450,0
20241122,165600,969760690,5450,5450,5450,5450,0
20241122,165500,969760690,5450,5450,5450,5450,0
20241122,165400,969760690,5450,5450,5450,5450,0
20241122,165300,969760690,5450,5450,5450,5450,0
20241122,165200,969760690,5450,5450,5450,5450,0
20241122,165100,969760690,5450,5450,5450,5450,0
20241122,165000,969760690,5450,5450,5450,5450,0
20241122,164900,969760690,5450,5450,5450,5450,0
20241122,164800,969760690,5450,5450,5450,5450,0
20241122,164700,969760690,5450,5450,5450,5450,0
20241122,164600,969760690,5450,5450,5450,5450,0
20241122,164500,969760690,5450,5450,5450,5450,0
20241122,164400,969760690,5450,5450,5450,5450,0
20241122,164300,969760690,5450,5450,5450,5450,0
20241122,164200,969760690,5450,5450,5450,5450,0
20241122,164100,969760690,5450,5450,5450,5450,0
20241122,164000,969760690,5450,5450,5450,5450,3296
20241122,163900,969760690,5450,5450,5450,5450,0
20241122,163800,969760690,5450,5450,5450,5450,0
20241122,163700,969760690,5450,5450,5450,5450,0
20241122,163600,969760690,5450,5450,5450,5450,0
20241122,163500,969760690,5450,5450,5450,5450,0
20241122,163400,969760690,5450,5450,5450,5450,0
20241122,163300,969760690,5450,5450,5450,5450,0
20241122,163200,969760690,5450,5450,5450,5450,0
20241122,163100,969760690,5450,5450,5450,5450,0
20241122,163000,969760690,5450,5450,5450,5450,0
20241122,162900,969760690,5450,5450,5450,5450,0
20241122,162800,969760690,5450,5450,5450,5450,0
20241122,162700,969760690,5450,5450,5450,5450,0
20241122,162600,969760690,5450,5450,5450,5450,0
20241122,162500,969760690,5450,5450,5450,5450,0
20241122,162400,969760690,5450,5450,5450,5450,0
20241122,162300,969760690,5450,5450,5450,5450,0
20241122,162200,969760690,5450,5450,5450,5450,0
20241122,162100,969760690,5450,5450,5450,5450,0
20241122,162000,969760690,5450,5450,5450,5450,0
20241122,161900,969760690,5450,5450,5450,5450,0
20241122,161800,969760690,5450,5450,5450,5450,0
20241122,161700,969760690,5450,5450,5450,5450,0
20241122,161600,969760690,5450,5450,5450,5450,0
20241122,161500,969760690,5450,5450,5450,5450,0
20241122,161400,969760690,5450,5450,5450,5450,0
20241122,161300,969760690,5450,5450,5450,5450,0
20241122,161200,969760690,5450,5450,5450,5450,0
20241122,161100,969760690,5450,5450,5450,5450,0
20241122,161000,969760690,5450,5450,5450,5450,3296
20241122,160900,969760690,5450,5450,5450,5450,0
20241122,160800,969760690,5450,5450,5450,5450,0
20241122,160700,969760690,5450,5450,5450,5450,0
20241122,160600,969760690,5450,5450,5450,5450,0
20241122,160500,969760690,5450,5450,5450,5450,0
20241122,160400,969760690,5450,5450,5450,5450,0
20241122,160300,969760690,5450,5450,5450,5450,0
20241122,160200,969760690,5450,5450,5450,5450,0
20241122,160100,969760690,5450,5450,5450,5450,0
20241122,160000,969760690,5450,5450,5450,5450,0
20241122,155900,969760690,5450,5450,5450,5450,0
20241122,155800,969760690,5450,5450,5450,5450,0
20241122,155700,969760690,5450,5450,5450,5450,0
20241122,155600,969760690,5450,5450,5450,5450,0
20241122,155500,969760690,5450,5450,5450,5450,0
20241122,155400,969760690,5450,5450,5450,5450,0
20241122,155300,969760690,5450,5450,5450,5450,0
20241122,155200,969760690,5450,5450,5450,5450,0
20241122,155100,969760690,5450,5450,5450,5450,0
20241122,155000,969760690,5450,5450,5450,5450,0
20241122,154900,969760690,5450,5450,5450,5450,0
20241122,154800,969760690,5450,5450,5450,5450,0
20241122,154700,969760690,5450,5450,5450,5450,0
20241122,154600,969760690,5450,5450,5450,5450,0
20241122,154500,969760690,5450,5450,5450,5450,0
20241122,154400,969760690,5450,5450,5450,5450,0
20241122,154300,969760690,5450,5450,5450,5450,0
20241122,154200,969760690,5450,5450,5450,5450,0
20241122,154100,969760690,5450,5450,5450,5450,0
20241122,154000,969760690,5450,5450,5450,5450,3296
20241122,153900,969760690,5450,5450,5450,5450,0
20241122,153800,969760690,5450,5450,5450,5450,0
20241122,153700,969760690,5450,5450,5450,5450,0
20241122,153600,969760690,5450,5450,5450,5450,0
20241122,153500,969760690,5450,5450,5450,5450,0
20241122,153400,969760690,5450,5450,5450,5450,0
20241122,153300,969760690,5450,5450,5450,5450,0
20241122,153200,969760690,5450,5450,5450,5450,0
20241122,153100,969760690,5450,5450,5450,5450,0
20241122,153000,969760690,5450,5450,5450,5450,3296
20241122,152900,951797490,5440,5440,5440,5440,0
20241122,152800,951797490,5440,5440,5440,5440,0
20241122,152700,951797490,5440,5440,5440,5440,0
20241122,152600,951797490,5440,5440,5440,5440,0
20241122,152500,951797490,5440,5440,5440,5440,0
20241122,152400,951797490,5440,5440,5440,5440,0
20241122,152300,951797490,5440,5440,5440,5440,0
20241122,152200,951797490,5440,5440,5440,5440,0
20241122,152100,951797490,5440,5440,5440,5440,0
20241122,152000,951797490,5440,5440,5440,5440,0
20241122,151900,951797490,5440,5440,5440,5440,2
20241122,151800,951786610,5440,5440,5440,5440,6
20241122,151700,951753970,5450,5450,5450,5440,111
20241122,151600,951149080,5460,5450,5460,5450,4051
20241122,151500,929070240,5450,5450,5450,5450,40
20241122,151400,928852240,5450,5440,5450,5440,2108
20241122,151300,917382890,5450,5450,5450,5450,44
20241122,151200,917143090,5440,5450,5450,5440,57
20241122,151100,916832490,5450,5450,5450,5450,63
20241122,151000,916489140,5450,5440,5450,5440,95
20241122,150900,915971570,5450,5450,5450,5450,188
20241122,150800,914946970,5450,5450,5450,5450,103
20241122,150700,914385620,5450,5450,5450,5450,0
20241122,150600,914385620,5450,5450,5450,5450,193
20241122,150500,913333770,5450,5450,5450,5450,0
20241122,150400,913333770,5450,5450,5450,5450,0
20241122,150300,913333770,5450,5450,5450,5450,5105
20241122,150200,885511520,5460,5460,5460,5460,11
20241122,150100,885451460,5460,5450,5460,5450,876
20241122,150000,880675760,5450,5450,5450,5450,2525
20241122,145900,866914510,5450,5450,5450,5440,2541
20241122,145800,853067900,5450,5450,5450,5450,0
20241122,145700,853067900,5450,5450,5450,5450,100
20241122,145600,852522900,5450,5450,5450,5450,18
20241122,145500,852424800,5450,5450,5450,5450,257
20241122,145400,851024150,5440,5440,5440,5440,1
20241122,145300,851018710,5440,5440,5440,5440,0
20241122,145200,851018710,5440,5440,5440,5440,0
20241122,145100,851018710,5440,5440,5440,5440,0
20241122,145000,851018710,5440,5440,5440,5440,0
20241122,144900,851018710,5440,5450,5450,5440,4227
20241122,144800,827983530,5470,5460,5470,5460,446
20241122,144700,825547220,5460,5460,5460,5460,2
20241122,144600,825536300,5470,5470,5470,5470,0
20241122,144500,825536300,5470,5470,5470,5470,200
20241122,144400,824442300,5470,5470,5470,5470,0
20241122,144300,824442300,5470,5470,5470,5470,215
20241122,144200,823266250,5460,5460,5470,5460,200
20241122,144100,822173250,5460,5460,5460,5460,1475
20241122,144000,814119750,5460,5460,5460,5460,1
20241122,143900,814114290,5450,5460,5460,5450,233
20241122,143800,812842120,5460,5460,5460,5460,1
20241122,143700,812836660,5460,5460,5460,5460,0
20241122,143600,812836660,5460,5460,5460,5460,2324
20241122,143500,800147620,5450,5450,5450,5450,0
20241122,143400,800147620,5450,5450,5450,5450,791
20241122,143300,795836670,5450,5450,5450,5450,600
20241122,143200,792566670,5460,5460,5460,5460,10
20241122,143100,792512070,5450,5450,5450,5450,2627
20241122,143000,778194920,5450,5450,5450,5450,301
20241122,142900,776554470,5440,5440,5440,5440,0
20241122,142800,776554470,5440,5440,5440,5440,283
20241122,142700,775014950,5450,5450,5450,5450,117
20241122,142600,774377300,5450,5450,5450,5450,197
20241122,142500,773303650,5450,5450,5450,5450,0
20241122,142400,773303650,5450,5450,5450,5450,100
20241122,142300,772758650,5450,5450,5450,5450,18
20241122,142200,772660550,5450,5450,5450,5450,217
20241122,142100,771477900,5450,5450,5450,5450,100
20241122,142000,770932900,5450,5450,5450,5450,0
20241122,141900,770932900,5450,5450,5450,5450,0
20241122,141800,770932900,5450,5450,5450,5450,100
20241122,141700,770387900,5450,5450,5450,5450,215
20241122,141600,769216150,5450,5450,5450,5450,0
20241122,141500,769216150,5450,5450,5450,5450,100
20241122,141400,768671150,5450,5450,5450,5450,0
20241122,141300,768671150,5450,5450,5450,5450,214
20241122,141200,767504850,5450,5450,5450,5450,100
20241122,141100,766959850,5450,5450,5450,5450,0
20241122,141000,766959850,5450,5450,5450,5450,0
20241122,140900,766959850,5450,5450,5450,5450,300
20241122,140800,765324850,5450,5450,5450,5450,17
20241122,140700,765232200,5450,5450,5450,5450,0
20241122,140600,765232200,5450,5450,5450,5450,100
20241122,140500,764687200,5450,5450,5450,5450,0
20241122,140400,764687200,5450,5450,5450,5450,202
20241122,140300,763586300,5450,5450,5450,5450,117
20241122,140200,762948650,5450,5450,5450,5450,0
20241122,140100,762948650,5450,5450,5450,5450,0
20241122,140000,762948650,5450,5450,5450,5450,401
20241122,135900,760763200,5450,5450,5450,5450,0
20241122,135800,760763200,5450,5450,5450,5450,16
20241122,135700,760676000,5450,5450,5450,5450,100
20241122,135600,760131000,5450,5450,5450,5450,195
20241122,135500,759068250,5450,5450,5450,5450,0
20241122,135400,759068250,5450,5450,5450,5450,117
20241122,135300,758430600,5450,5450,5450,5450,0
20241122,135200,758430600,5450,5450,5450,5450,0
20241122,135100,758430600,5450,5440,5450,5440,135
20241122,135000,757694880,5440,5440,5440,5440,5
20241122,134900,757667680,5450,5450,5450,5450,17
20241122,134800,757575030,5440,5440,5440,5440,4593
20241122,134700,732589110,5440,5440,5440,5440,195
20241122,134600,731528310,5440,5440,5440,5440,0
20241122,134500,731528310,5440,5440,5440,5440,100
20241122,134400,730984310,5440,5440,5440,5440,16
20241122,134300,730897270,5440,5440,5440,5440,195
20241122,134200,729836470,5440,5440,5440,5440,200
20241122,134100,728748470,5440,5440,5440,5440,0
20241122,134000,728748470,5440,5440,5440,5440,0
20241122,133900,728748470,5440,5440,5440,5440,415
20241122,133800,726490870,5430,5430,5430,5430,17
20241122,133700,726398560,5440,5440,5440,5440,0
20241122,133600,726398560,5440,5440,5440,5440,100
20241122,133500,725854560,5440,5440,5440,5440,1000
20241122,133400,720414560,5440,5440,5440,5440,108
20241122,133300,719827040,5430,5430,5430,5430,0
20241122,133200,719827040,5430,5430,5430,5430,0
20241122,133100,719827040,5430,5430,5430,5430,0
20241122,133000,719827040,5430,5430,5430,5430,81
20241122,132900,719387210,5440,5440,5440,5440,1244
20241122,132800,712619850,5450,5450,5450,5450,0
20241122,132700,712619850,5450,5450,5450,5450,116
20241122,132600,711987650,5450,5450,5450,5450,0
20241122,132500,711987650,5450,5450,5450,5450,195
20241122,132400,710924900,5450,5450,5450,5450,100
20241122,132300,710379900,5450,5450,5450,5450,0
20241122,132200,710379900,5450,5450,5450,5450,19
20241122,132100,710276350,5450,5450,5450,5450,299
20241122,132000,708646800,5450,5430,5450,5430,2355
20241122,131900,695847150,5450,5450,5450,5450,100
20241122,131800,695302150,5450,5450,5450,5450,100
20241122,131700,694757150,5450,5450,5450,5450,207
20241122,131600,693629000,5440,5440,5440,5440,0
20241122,131500,693629000,5440,5440,5440,5440,100
20241122,131400,693085000,5440,5440,5440,5440,0
20241122,131300,693085000,5440,5440,5440,5440,131
20241122,131200,692372360,5440,5440,5440,5440,100
20241122,131100,691828360,5440,5440,5440,5440,1
20241122,131000,691822920,5440,5440,5440,5440,1
20241122,130900,691817480,5450,5450,5450,5450,101
20241122,130800,691267030,5430,5430,5430,5430,622
20241122,130700,687889570,5440,5450,5450,5440,3394
20241122,130600,669426050,5440,5450,5450,5440,126
20241122,130500,668739610,5450,5450,5450,5450,0
20241122,130400,668739610,5450,5450,5450,5450,186
20241122,130300,667725910,5450,5450,5450,5450,100
20241122,130200,667180910,5450,5450,5450,5450,7
20241122,130100,667142760,5450,5440,5450,5440,126
20241122,130000,666456320,5440,5450,5450,5440,424
20241122,125900,664145820,5450,5450,5450,5450,7
20241122,125800,664107670,5450,5450,5450,5450,16
20241122,125700,664020470,5450,5450,5450,5450,107
20241122,125600,663437320,5450,5450,5450,5450,7
20241122,125500,663399170,5450,5450,5450,5450,206
20241122,125400,662276470,5450,5450,5450,5450,107
20241122,125300,661693320,5450,5450,5450,5450,24
20241122,125200,661562520,5450,5450,5450,5450,3659
20241122,125100,641620970,5450,5440,5450,5440,230
20241122,125000,640367730,5450,5450,5450,5450,6
20241122,124900,640335030,5450,5450,5450,5450,7
20241122,124800,640296880,5450,5450,5450,5450,125
20241122,124700,639615630,5450,5450,5450,5450,198
20241122,124600,638536530,5450,5450,5450,5450,503
20241122,124500,635795180,5450,5450,5450,5450,107
20241122,124400,635212030,5450,5450,5450,5450,6
20241122,124300,635179330,5450,5450,5450,5450,67
20241122,124200,634814180,5450,5450,5450,5450,303
20241122,124100,633162830,5450,5450,5450,5450,7
20241122,124000,633124680,5450,5450,5450,5450,7
20241122,123900,633086530,5450,5450,5450,5450,106
20241122,123800,632508830,5450,5450,5450,5450,204
20241122,123700,631397030,5440,5450,5450,5440,22
20241122,123600,631277280,5450,5450,5450,5450,107
20241122,123500,630694130,5450,5450,5450,5450,0
20241122,123400,630694130,5450,5440,5450,5440,274
20241122,123300,629203040,5450,5450,5450,5450,112
20241122,123200,628592640,5450,5450,5450,5450,7
20241122,123100,628554490,5450,5440,5450,5440,107
20241122,123000,627972340,5450,5450,5450,5450,299
20241122,122900,626342790,5440,5450,5450,5440,33
20241122,122800,626163200,5450,5450,5450,5450,6
20241122,122700,626130500,5450,5450,5450,5450,107
20241122,122600,625547350,5450,5450,5450,5450,7
20241122,122500,625509200,5450,5450,5450,5450,220
20241122,122400,624310200,5450,5450,5450,5450,106
20241122,122300,623732500,5450,5450,5450,5450,501
20241122,122200,621002050,5450,5450,5450,5450,7
20241122,122100,620963900,5450,5450,5450,5450,379
20241122,122000,618898350,5450,5450,5450,5450,23
20241122,121900,618773000,5450,5450,5450,5450,7
20241122,121800,618734850,5450,5450,5450,5450,106
20241122,121700,618157150,5450,5450,5450,5450,121
20241122,121600,617497700,5450,5450,5450,5450,7
20241122,121500,617459550,5450,5450,5450,5450,148
20241122,121400,616652950,5450,5450,5450,5450,7
20241122,121300,616614800,5450,5450,5450,5450,6
20241122,121200,616582100,5440,5440,5440,5440,0
20241122,121100,616582100,5440,5440,5440,5440,52
20241122,121000,616299220,5420,5450,5450,5420,837
20241122,120900,611753540,5450,5450,5450,5450,7
20241122,120800,611715390,5440,5450,5450,5440,303
20241122,120700,610065040,5450,5450,5450,5450,6
20241122,120600,610032340,5450,5450,5450,5450,7
20241122,120500,609994190,5450,5450,5450,5450,123
20241122,120400,609323840,5440,5450,5450,5440,249
20241122,120300,607967220,5450,5450,5450,5450,2222
20241122,120200,595857320,5450,5450,5450,5450,106
20241122,120100,595279620,5450,5450,5450,5450,24
20241122,120000,595148820,5450,5450,5450,5450,0
20241122,115900,595148820,5450,5450,5450,5450,308
20241122,115800,593470220,5450,5450,5450,5450,7
20241122,115700,593432070,5450,5450,5450,5450,7
20241122,115600,593393920,5450,5450,5450,5450,123
20241122,115500,592723570,5450,5450,5450,5440,210
20241122,115400,591579090,5450,5450,5450,5450,7
20241122,115300,591540940,5450,5450,5450,5450,107
20241122,115200,590957790,5450,5450,5450,5450,6
20241122,115100,590925090,5450,5450,5450,5450,164
20241122,115000,590031290,5450,5450,5450,5450,151
20241122,114900,589208340,5450,5450,5450,5450,793
20241122,114800,584886490,5450,5450,5450,5450,0
20241122,114700,584886490,5450,5450,5450,5450,204
20241122,114600,583774690,5440,5440,5450,5440,281
20241122,114500,582244000,5450,5450,5450,5450,107
20241122,114400,581660850,5450,5450,5450,5450,134
20241122,114300,580930550,5440,5450,5450,5440,8
20241122,114200,580886960,5450,5450,5450,5450,217
20241122,114100,579704310,5450,5450,5450,5450,106
20241122,114000,579126610,5440,5450,5450,5440,33
20241122,113900,578947020,5450,5450,5450,5450,7
20241122,113800,578908870,5440,5450,5450,5440,222
20241122,113700,577699230,5450,5450,5450,5450,12
20241122,113600,577633830,5450,5450,5450,5450,14
20241122,113500,577557530,5450,5440,5450,5440,32
20241122,113400,577383390,5440,5440,5450,5440,140
20241122,113300,576621070,5440,5440,5440,5440,8
20241122,113200,576577550,5440,5420,5440,5420,2431
20241122,113100,563399250,5430,5430,5430,5430,7
20241122,113000,563361240,5430,5430,5430,5430,6
20241122,112900,563328660,5430,5430,5430,5430,107
20241122,112800,562747650,5430,5440,5440,5430,2750
20241122,112700,547815080,5440,5440,5440,5440,24
20241122,112600,547684520,5440,5440,5440,5440,387
20241122,112500,545579240,5440,5440,5440,5440,0
20241122,112400,545579240,5440,5440,5440,5440,106
20241122,112300,545002600,5440,5440,5440,5440,123
20241122,112200,544333480,5440,5440,5440,5440,206
20241122,112100,543212840,5440,5440,5440,5440,7
20241122,112000,543174760,5440,5440,5440,5440,106
20241122,111900,542598120,5430,5440,5440,5430,83
20241122,111800,542146860,5440,5440,5440,5440,272
20241122,111700,540667180,5430,5440,5440,5430,33
20241122,111600,540487920,5440,5440,5440,5440,7
20241122,111500,540449840,5440,5440,5440,5440,6
20241122,111400,540417200,5440,5440,5440,5440,297
20241122,111300,538801520,5440,5440,5440,5440,13
20241122,111200,538730800,5450,5440,5450,5440,16
20241122,111100,538643690,5450,5450,5450,5450,107
20241122,111000,538060540,5450,5450,5450,5450,118
20241122,110900,537417440,5450,5450,5450,5450,22
20241122,110800,537297540,5450,5450,5450,5450,107
20241122,110700,536714390,5440,5450,5450,5440,73
20241122,110600,536317200,5440,5450,5450,5440,37
20241122,110500,536115850,5440,5450,5450,5440,133
20241122,110400,535391260,5450,5450,5450,5450,6
20241122,110300,535358560,5450,5450,5450,5450,7
20241122,110200,535320410,5440,5440,5440,5440,46
20241122,110100,535070170,5440,5440,5440,5440,435
20241122,110000,532703770,5450,5450,5450,5450,109
20241122,105900,532109720,5450,5440,5450,5440,1097
20241122,105800,526140970,5450,5430,5450,5430,11848
20241122,105700,461601030,5440,5440,5440,5440,23
20241122,105600,461475910,5450,5450,5450,5450,108
20241122,105500,460887310,5440,5440,5440,5440,3353
20241122,105400,442646990,5450,5450,5450,5450,6
20241122,105300,442614290,5440,5450,5450,5440,3355
20241122,105200,424330620,5460,5460,5460,5460,7
20241122,105100,424292400,5460,5470,5470,5460,328
20241122,105000,422501450,5460,5460,5470,5460,152
20241122,104900,421670530,5470,5460,5470,5460,593
20241122,104800,418432680,5460,5460,5460,5460,81
20241122,104700,417990420,5460,5460,5460,5460,107
20241122,104600,417406200,5460,5460,5460,5460,13
20241122,104500,417335220,5460,5460,5460,5460,7
20241122,104400,417297000,5460,5460,5460,5460,107
20241122,104300,416712780,5450,5450,5450,5450,0
20241122,104200,416712780,5450,5450,5450,5450,3138
20241122,104100,399610680,5440,5450,5450,5440,3887
20241122,104000,378465330,5440,5460,5460,5440,1231
20241122,103900,371759000,5460,5460,5470,5450,211
20241122,103800,370605040,5450,5450,5450,5450,0
20241122,103700,370605040,5450,5460,5470,5450,19775
20241122,103600,262699820,5460,5450,5460,5450,5742
20241122,103500,231398180,5450,5450,5450,5450,107
20241122,103400,230815030,5450,5450,5450,5450,204
20241122,103300,229703230,5450,5450,5450,5450,7
20241122,103200,229665080,5450,5440,5450,5440,212
20241122,103100,228510740,5440,5440,5440,5440,20
20241122,103000,228401940,5450,5450,5450,5440,231
20241122,102900,227143270,5450,5450,5450,5450,107
20241122,102800,226560120,5440,5440,5440,5440,7
20241122,102700,226522040,5440,5440,5440,5440,967
20241122,102600,221261560,5440,5440,5440,5440,313
20241122,102500,219558840,5440,5440,5440,5440,7
20241122,102400,219520760,5440,5440,5440,5440,7
20241122,102300,219482680,5440,5440,5440,5440,107
20241122,102200,218900600,5440,5440,5440,5440,9
20241122,102100,218851640,5440,5440,5440,5440,218
20241122,102000,217665720,5440,5440,5440,5440,107
20241122,101900,217083640,5440,5440,5440,5440,7
20241122,101800,217045560,5440,5440,5440,5440,7
20241122,101700,217007480,5440,5440,5440,5440,779
20241122,101600,212769720,5440,5440,5440,5440,7
20241122,101500,212731640,5440,5440,5440,5440,0
20241122,101400,212731640,5440,5440,5440,5440,7
20241122,101300,212693560,5440,5440,5440,5440,123
20241122,101200,212024440,5440,5430,5440,5430,460
20241122,101100,209526570,5430,5440,5440,5430,32
20241122,101000,209352750,5440,5440,5440,5440,7
20241122,100900,209314670,5440,5440,5440,5440,7
20241122,100800,209276590,5440,5440,5440,5440,217
20241122,100700,208096110,5440,5440,5440,5440,7
20241122,100600,208058030,5440,5440,5440,5440,6
20241122,100500,208025390,5440,5430,5440,5430,8
20241122,100400,207981880,5440,5440,5440,5440,7
20241122,100300,207943800,5430,5440,5440,5430,809
20241122,100200,203550840,5440,5440,5440,5440,7
20241122,100100,203512760,5440,5440,5440,5440,7
20241122,100000,203474680,5440,5440,5440,5440,6
20241122,095900,203442040,5440,5440,5440,5430,2107
20241122,095800,191999960,5440,5440,5440,5440,307
20241122,095700,190329880,5440,5440,5440,5440,7
20241122,095600,190291800,5440,5430,5440,5430,27
20241122,095500,190145120,5430,5440,5440,5430,26
20241122,095400,190003880,5430,5440,5440,5430,214
20241122,095300,188841720,5440,5440,5440,5440,7
20241122,095200,188803640,5430,5430,5430,5420,1186
20241122,095100,182363860,5430,5430,5430,5430,1044
20241122,095000,176694940,5440,5430,5440,5430,66
20241122,094900,176336500,5440,5440,5440,5440,21
20241122,094800,176222260,5440,5440,5440,5440,88
20241122,094700,175743540,5440,5440,5440,5440,7
20241122,094600,175705460,5430,5430,5430,5430,0
20241122,094500,175705460,5430,5430,5430,5430,10
20241122,094400,175651160,5430,5430,5430,5430,60
20241122,094300,175325360,5430,5440,5440,5430,247
20241122,094200,173984080,5430,5440,5440,5430,48
20241122,094100,173723420,5430,5430,5430,5430,11
20241122,094000,173663690,5430,5430,5430,5430,381
20241122,093900,171594860,5420,5430,5430,5420,2686
20241122,093800,157025550,5440,5430,5440,5430,1083
20241122,093700,151134790,5440,5440,5440,5440,507
20241122,093600,148376710,5430,5440,5440,5430,266
20241122,093500,146932220,5440,5450,5450,5440,14
20241122,093400,146856030,5430,5440,5450,5430,29
20241122,093300,146698100,5430,5440,5440,5430,1211
20241122,093200,140122240,5450,5440,5450,5440,17
20241122,093100,140029700,5440,5440,5440,5440,286
20241122,093000,138473860,5440,5440,5440,5440,7
20241122,092900,138435780,5430,5440,5440,5430,9
20241122,092800,138386840,5440,5450,5450,5440,6411
20241122,092700,103510990,5450,5450,5450,5450,7
20241122,092600,103472840,5450,5450,5450,5450,12
20241122,092500,103407440,5440,5440,5450,5440,313
20241122,092400,101704650,5440,5450,5450,5440,57
20241122,092300,101394500,5450,5450,5450,5450,18
20241122,092200,101296400,5450,5450,5450,5450,7
20241122,092100,101258250,5440,5440,5450,5440,308
20241122,092000,99582660,5440,5440,5440,5440,400
20241122,091900,97406660,5450,5450,5450,5450,342
20241122,091800,95542760,5450,5450,5450,5450,0
20241122,091700,95542760,5450,5450,5450,5450,150
20241122,091600,94725260,5450,5450,5450,5450,0
20241122,091500,94725260,5450,5450,5450,5450,40
20241122,091400,94507260,5450,5460,5460,5450,5313
20241122,091300,65551400,5450,5450,5450,5450,205
20241122,091200,64434150,5450,5450,5460,5440,11489
20241122,091100,1827480,5460,5460,5460,5460,33
20241122,091000,1647300,5450,5450,5450,5450,55
20241122,090900,1347550,5470,5470,5470,5470,0
20241122,090800,1347550,5470,5470,5470,5470,0
20241122,090700,1347550,5470,5470,5470,5470,0
20241122,090600,1347550,5470,5470,5470,5470,28
20241122,090500,1194390,5450,5450,5450,5450,0
20241122,090400,1194390,5450,5450,5450,5450,0
20241122,090300,1194390,5450,5450,5450,5450,2
20241122,090200,1183490,5450,5450,5450,5450,0
20241122,090100,1183490,5450,5450,5450,5450,0
20241122,090000,1183490,5450,5480,5480,5450,217