KissMeData/336570/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211000,3561572245,4425,4425,4425,4425,14644
20241122,210900,3561572245,4425,4425,4425,4425,0
20241122,210800,3561572245,4425,4425,4425,4425,0
20241122,210700,3561572245,4425,4425,4425,4425,0
20241122,210600,3561572245,4425,4425,4425,4425,0
20241122,210500,3561572245,4425,4425,4425,4425,0
20241122,210400,3561572245,4425,4425,4425,4425,0
20241122,210300,3561572245,4425,4425,4425,4425,0
20241122,210200,3561572245,4425,4425,4425,4425,0
20241122,210100,3561572245,4425,4425,4425,4425,0
20241122,210000,3561572245,4425,4425,4425,4425,0
20241122,205900,3561572245,4425,4425,4425,4425,0
20241122,205800,3561572245,4425,4425,4425,4425,0
20241122,205700,3561572245,4425,4425,4425,4425,0
20241122,205600,3561572245,4425,4425,4425,4425,0
20241122,205500,3561572245,4425,4425,4425,4425,0
20241122,205400,3561572245,4425,4425,4425,4425,0
20241122,205300,3561572245,4425,4425,4425,4425,0
20241122,205200,3561572245,4425,4425,4425,4425,0
20241122,205100,3561572245,4425,4425,4425,4425,0
20241122,205000,3561572245,4425,4425,4425,4425,0
20241122,204900,3561572245,4425,4425,4425,4425,0
20241122,204800,3561572245,4425,4425,4425,4425,0
20241122,204700,3561572245,4425,4425,4425,4425,0
20241122,204600,3561572245,4425,4425,4425,4425,0
20241122,204500,3561572245,4425,4425,4425,4425,0
20241122,204400,3561572245,4425,4425,4425,4425,0
20241122,204300,3561572245,4425,4425,4425,4425,0
20241122,204200,3561572245,4425,4425,4425,4425,0
20241122,204100,3561572245,4425,4425,4425,4425,0
20241122,204000,3561572245,4425,4425,4425,4425,14644
20241122,203900,3561572245,4425,4425,4425,4425,0
20241122,203800,3561572245,4425,4425,4425,4425,0
20241122,203700,3561572245,4425,4425,4425,4425,0
20241122,203600,3561572245,4425,4425,4425,4425,0
20241122,203500,3561572245,4425,4425,4425,4425,0
20241122,203400,3561572245,4425,4425,4425,4425,0
20241122,203300,3561572245,4425,4425,4425,4425,0
20241122,203200,3561572245,4425,4425,4425,4425,0
20241122,203100,3561572245,4425,4425,4425,4425,0
20241122,203000,3561572245,4425,4425,4425,4425,0
20241122,202900,3561572245,4425,4425,4425,4425,0
20241122,202800,3561572245,4425,4425,4425,4425,0
20241122,202700,3561572245,4425,4425,4425,4425,0
20241122,202600,3561572245,4425,4425,4425,4425,0
20241122,202500,3561572245,4425,4425,4425,4425,0
20241122,202400,3561572245,4425,4425,4425,4425,0
20241122,202300,3561572245,4425,4425,4425,4425,0
20241122,202200,3561572245,4425,4425,4425,4425,0
20241122,202100,3561572245,4425,4425,4425,4425,0
20241122,202000,3561572245,4425,4425,4425,4425,0
20241122,201900,3561572245,4425,4425,4425,4425,0
20241122,201800,3561572245,4425,4425,4425,4425,0
20241122,201700,3561572245,4425,4425,4425,4425,0
20241122,201600,3561572245,4425,4425,4425,4425,0
20241122,201500,3561572245,4425,4425,4425,4425,0
20241122,201400,3561572245,4425,4425,4425,4425,0
20241122,201300,3561572245,4425,4425,4425,4425,0
20241122,201200,3561572245,4425,4425,4425,4425,0
20241122,201100,3561572245,4425,4425,4425,4425,0
20241122,201000,3561572245,4425,4425,4425,4425,14644
20241122,200900,3561572245,4425,4425,4425,4425,0
20241122,200800,3561572245,4425,4425,4425,4425,0
20241122,200700,3561572245,4425,4425,4425,4425,0
20241122,200600,3561572245,4425,4425,4425,4425,0
20241122,200500,3561572245,4425,4425,4425,4425,0
20241122,200400,3561572245,4425,4425,4425,4425,0
20241122,200300,3561572245,4425,4425,4425,4425,0
20241122,200200,3561572245,4425,4425,4425,4425,0
20241122,200100,3561572245,4425,4425,4425,4425,0
20241122,200000,3561572245,4425,4425,4425,4425,0
20241122,195900,3561572245,4425,4425,4425,4425,0
20241122,195800,3561572245,4425,4425,4425,4425,0
20241122,195700,3561572245,4425,4425,4425,4425,0
20241122,195600,3561572245,4425,4425,4425,4425,0
20241122,195500,3561572245,4425,4425,4425,4425,0
20241122,195400,3561572245,4425,4425,4425,4425,0
20241122,195300,3561572245,4425,4425,4425,4425,0
20241122,195200,3561572245,4425,4425,4425,4425,0
20241122,195100,3561572245,4425,4425,4425,4425,0
20241122,195000,3561572245,4425,4425,4425,4425,0
20241122,194900,3561572245,4425,4425,4425,4425,0
20241122,194800,3561572245,4425,4425,4425,4425,0
20241122,194700,3561572245,4425,4425,4425,4425,0
20241122,194600,3561572245,4425,4425,4425,4425,0
20241122,194500,3561572245,4425,4425,4425,4425,0
20241122,194400,3561572245,4425,4425,4425,4425,0
20241122,194300,3561572245,4425,4425,4425,4425,0
20241122,194200,3561572245,4425,4425,4425,4425,0
20241122,194100,3561572245,4425,4425,4425,4425,0
20241122,194000,3561572245,4425,4425,4425,4425,14644
20241122,193900,3561572245,4425,4425,4425,4425,0
20241122,193800,3561572245,4425,4425,4425,4425,0
20241122,193700,3561572245,4425,4425,4425,4425,0
20241122,193600,3561572245,4425,4425,4425,4425,0
20241122,193500,3561572245,4425,4425,4425,4425,0
20241122,193400,3561572245,4425,4425,4425,4425,0
20241122,193300,3561572245,4425,4425,4425,4425,0
20241122,193200,3561572245,4425,4425,4425,4425,0
20241122,193100,3561572245,4425,4425,4425,4425,0
20241122,193000,3561572245,4425,4425,4425,4425,0
20241122,192900,3561572245,4425,4425,4425,4425,0
20241122,192800,3561572245,4425,4425,4425,4425,0
20241122,192700,3561572245,4425,4425,4425,4425,0
20241122,192600,3561572245,4425,4425,4425,4425,0
20241122,192500,3561572245,4425,4425,4425,4425,0
20241122,192400,3561572245,4425,4425,4425,4425,0
20241122,192300,3561572245,4425,4425,4425,4425,0
20241122,192200,3561572245,4425,4425,4425,4425,0
20241122,192100,3561572245,4425,4425,4425,4425,0
20241122,192000,3561572245,4425,4425,4425,4425,0
20241122,191900,3561572245,4425,4425,4425,4425,0
20241122,191800,3561572245,4425,4425,4425,4425,0
20241122,191700,3561572245,4425,4425,4425,4425,0
20241122,191600,3561572245,4425,4425,4425,4425,0
20241122,191500,3561572245,4425,4425,4425,4425,0
20241122,191400,3561572245,4425,4425,4425,4425,0
20241122,191300,3561572245,4425,4425,4425,4425,0
20241122,191200,3561572245,4425,4425,4425,4425,0
20241122,191100,3561572245,4425,4425,4425,4425,0
20241122,191000,3561572245,4425,4425,4425,4425,14644
20241122,190900,3561572245,4425,4425,4425,4425,0
20241122,190800,3561572245,4425,4425,4425,4425,0
20241122,190700,3561572245,4425,4425,4425,4425,0
20241122,190600,3561572245,4425,4425,4425,4425,0
20241122,190500,3561572245,4425,4425,4425,4425,0
20241122,190400,3561572245,4425,4425,4425,4425,0
20241122,190300,3561572245,4425,4425,4425,4425,0
20241122,190200,3561572245,4425,4425,4425,4425,0
20241122,190100,3561572245,4425,4425,4425,4425,0
20241122,190000,3561572245,4425,4425,4425,4425,0
20241122,185900,3561572245,4425,4425,4425,4425,0
20241122,185800,3561572245,4425,4425,4425,4425,0
20241122,185700,3561572245,4425,4425,4425,4425,0
20241122,185600,3561572245,4425,4425,4425,4425,0
20241122,185500,3561572245,4425,4425,4425,4425,0
20241122,185400,3561572245,4425,4425,4425,4425,0
20241122,185300,3561572245,4425,4425,4425,4425,0
20241122,185200,3561572245,4425,4425,4425,4425,0
20241122,185100,3561572245,4425,4425,4425,4425,0
20241122,185000,3561572245,4425,4425,4425,4425,0
20241122,184900,3561572245,4425,4425,4425,4425,0
20241122,184800,3561572245,4425,4425,4425,4425,0
20241122,184700,3561572245,4425,4425,4425,4425,0
20241122,184600,3561572245,4425,4425,4425,4425,0
20241122,184500,3561572245,4425,4425,4425,4425,0
20241122,184400,3561572245,4425,4425,4425,4425,0
20241122,184300,3561572245,4425,4425,4425,4425,0
20241122,184200,3561572245,4425,4425,4425,4425,0
20241122,184100,3561572245,4425,4425,4425,4425,0
20241122,184000,3561572245,4425,4425,4425,4425,14644
20241122,183900,3561572245,4425,4425,4425,4425,0
20241122,183800,3561572245,4425,4425,4425,4425,0
20241122,183700,3561572245,4425,4425,4425,4425,0
20241122,183600,3561572245,4425,4425,4425,4425,0
20241122,183500,3561572245,4425,4425,4425,4425,0
20241122,183400,3561572245,4425,4425,4425,4425,0
20241122,183300,3561572245,4425,4425,4425,4425,0
20241122,183200,3561572245,4425,4425,4425,4425,0
20241122,183100,3561572245,4425,4425,4425,4425,0
20241122,183000,3561572245,4425,4425,4425,4425,0
20241122,182900,3561572245,4425,4425,4425,4425,0
20241122,182800,3561572245,4425,4425,4425,4425,0
20241122,182700,3561572245,4425,4425,4425,4425,0
20241122,182600,3561572245,4425,4425,4425,4425,0
20241122,182500,3561572245,4425,4425,4425,4425,0
20241122,182400,3561572245,4425,4425,4425,4425,0
20241122,182300,3561572245,4425,4425,4425,4425,0
20241122,182200,3561572245,4425,4425,4425,4425,0
20241122,182100,3561572245,4425,4425,4425,4425,0
20241122,182000,3561572245,4425,4425,4425,4425,0
20241122,181900,3561572245,4425,4425,4425,4425,0
20241122,181800,3561572245,4425,4425,4425,4425,0
20241122,181700,3561572245,4425,4425,4425,4425,0
20241122,181600,3561572245,4425,4425,4425,4425,0
20241122,181500,3561572245,4425,4425,4425,4425,0
20241122,181400,3561572245,4425,4425,4425,4425,0
20241122,181300,3561572245,4425,4425,4425,4425,0
20241122,181200,3561572245,4425,4425,4425,4425,0
20241122,181100,3561572245,4425,4425,4425,4425,0
20241122,181000,3561572245,4425,4425,4425,4425,14644
20241122,180900,3561572245,4425,4425,4425,4425,0
20241122,180800,3561572245,4425,4425,4425,4425,0
20241122,180700,3561572245,4425,4425,4425,4425,0
20241122,180600,3561572245,4425,4425,4425,4425,0
20241122,180500,3561572245,4425,4425,4425,4425,0
20241122,180400,3561572245,4425,4425,4425,4425,0
20241122,180300,3561572245,4425,4425,4425,4425,0
20241122,180200,3561572245,4425,4425,4425,4425,0
20241122,180100,3561572245,4425,4425,4425,4425,0
20241122,180000,3561572245,4425,4425,4425,4425,0
20241122,175900,3561572245,4425,4425,4425,4425,0
20241122,175800,3561572245,4425,4425,4425,4425,0
20241122,175700,3561572245,4425,4425,4425,4425,0
20241122,175600,3561572245,4425,4425,4425,4425,0
20241122,175500,3561572245,4425,4425,4425,4425,0
20241122,175400,3561572245,4425,4425,4425,4425,0
20241122,175300,3561572245,4425,4425,4425,4425,0
20241122,175200,3561572245,4425,4425,4425,4425,0
20241122,175100,3561572245,4425,4425,4425,4425,0
20241122,175000,3561572245,4425,4425,4425,4425,0
20241122,174900,3561572245,4425,4425,4425,4425,0
20241122,174800,3561572245,4425,4425,4425,4425,0
20241122,174700,3561572245,4425,4425,4425,4425,0
20241122,174600,3561572245,4425,4425,4425,4425,0
20241122,174500,3561572245,4425,4425,4425,4425,0
20241122,174400,3561572245,4425,4425,4425,4425,0
20241122,174300,3561572245,4425,4425,4425,4425,0
20241122,174200,3561572245,4425,4425,4425,4425,0
20241122,174100,3561572245,4425,4425,4425,4425,0
20241122,174000,3561572245,4425,4425,4425,4425,14644
20241122,173900,3561572245,4425,4425,4425,4425,0
20241122,173800,3561572245,4425,4425,4425,4425,0
20241122,173700,3561572245,4425,4425,4425,4425,0
20241122,173600,3561572245,4425,4425,4425,4425,0
20241122,173500,3561572245,4425,4425,4425,4425,0
20241122,173400,3561572245,4425,4425,4425,4425,0
20241122,173300,3561572245,4425,4425,4425,4425,0
20241122,173200,3561572245,4425,4425,4425,4425,0
20241122,173100,3561572245,4425,4425,4425,4425,0
20241122,173000,3561572245,4425,4425,4425,4425,0
20241122,172900,3561572245,4425,4425,4425,4425,0
20241122,172800,3561572245,4425,4425,4425,4425,0
20241122,172700,3561572245,4425,4425,4425,4425,0
20241122,172600,3561572245,4425,4425,4425,4425,0
20241122,172500,3561572245,4425,4425,4425,4425,0
20241122,172400,3561572245,4425,4425,4425,4425,0
20241122,172300,3561572245,4425,4425,4425,4425,0
20241122,172200,3561572245,4425,4425,4425,4425,0
20241122,172100,3561572245,4425,4425,4425,4425,0
20241122,172000,3561572245,4425,4425,4425,4425,0
20241122,171900,3561572245,4425,4425,4425,4425,0
20241122,171800,3561572245,4425,4425,4425,4425,0
20241122,171700,3561572245,4425,4425,4425,4425,0
20241122,171600,3561572245,4425,4425,4425,4425,0
20241122,171500,3561572245,4425,4425,4425,4425,0
20241122,171400,3561572245,4425,4425,4425,4425,0
20241122,171300,3561572245,4425,4425,4425,4425,0
20241122,171200,3561572245,4425,4425,4425,4425,0
20241122,171100,3561572245,4425,4425,4425,4425,0
20241122,171000,3561572245,4425,4425,4425,4425,14644
20241122,170900,3561572245,4425,4425,4425,4425,0
20241122,170800,3561572245,4425,4425,4425,4425,0
20241122,170700,3561572245,4425,4425,4425,4425,0
20241122,170600,3561572245,4425,4425,4425,4425,0
20241122,170500,3561572245,4425,4425,4425,4425,0
20241122,170400,3561572245,4425,4425,4425,4425,0
20241122,170300,3561572245,4425,4425,4425,4425,0
20241122,170200,3561572245,4425,4425,4425,4425,0
20241122,170100,3561572245,4425,4425,4425,4425,0
20241122,170000,3561572245,4425,4425,4425,4425,0
20241122,165900,3561572245,4425,4425,4425,4425,0
20241122,165800,3561572245,4425,4425,4425,4425,0
20241122,165700,3561572245,4425,4425,4425,4425,0
20241122,165600,3561572245,4425,4425,4425,4425,0
20241122,165500,3561572245,4425,4425,4425,4425,0
20241122,165400,3561572245,4425,4425,4425,4425,0
20241122,165300,3561572245,4425,4425,4425,4425,0
20241122,165200,3561572245,4425,4425,4425,4425,0
20241122,165100,3561572245,4425,4425,4425,4425,0
20241122,165000,3561572245,4425,4425,4425,4425,0
20241122,164900,3561572245,4425,4425,4425,4425,0
20241122,164800,3561572245,4425,4425,4425,4425,0
20241122,164700,3561572245,4425,4425,4425,4425,0
20241122,164600,3561572245,4425,4425,4425,4425,0
20241122,164500,3561572245,4425,4425,4425,4425,0
20241122,164400,3561572245,4425,4425,4425,4425,0
20241122,164300,3561572245,4425,4425,4425,4425,0
20241122,164200,3561572245,4425,4425,4425,4425,0
20241122,164100,3561572245,4425,4425,4425,4425,0
20241122,164000,3561572245,4425,4425,4425,4425,14644
20241122,163900,3561572245,4425,4425,4425,4425,0
20241122,163800,3561572245,4425,4425,4425,4425,0
20241122,163700,3561572245,4425,4425,4425,4425,0
20241122,163600,3561572245,4425,4425,4425,4425,0
20241122,163500,3561572245,4425,4425,4425,4425,0
20241122,163400,3561572245,4425,4425,4425,4425,0
20241122,163300,3561572245,4425,4425,4425,4425,0
20241122,163200,3561572245,4425,4425,4425,4425,0
20241122,163100,3561572245,4425,4425,4425,4425,0
20241122,163000,3561572245,4425,4425,4425,4425,0
20241122,162900,3561572245,4425,4425,4425,4425,0
20241122,162800,3561572245,4425,4425,4425,4425,0
20241122,162700,3561572245,4425,4425,4425,4425,0
20241122,162600,3561572245,4425,4425,4425,4425,0
20241122,162500,3561572245,4425,4425,4425,4425,0
20241122,162400,3561572245,4425,4425,4425,4425,0
20241122,162300,3561572245,4425,4425,4425,4425,0
20241122,162200,3561572245,4425,4425,4425,4425,0
20241122,162100,3561572245,4425,4425,4425,4425,0
20241122,162000,3561572245,4425,4425,4425,4425,0
20241122,161900,3561572245,4425,4425,4425,4425,0
20241122,161800,3561572245,4425,4425,4425,4425,0
20241122,161700,3561572245,4425,4425,4425,4425,0
20241122,161600,3561572245,4425,4425,4425,4425,0
20241122,161500,3561572245,4425,4425,4425,4425,0
20241122,161400,3561572245,4425,4425,4425,4425,0
20241122,161300,3561572245,4425,4425,4425,4425,0
20241122,161200,3561572245,4425,4425,4425,4425,0
20241122,161100,3561572245,4425,4425,4425,4425,0
20241122,161000,3561572245,4425,4425,4425,4425,14644
20241122,160900,3561572245,4425,4425,4425,4425,0
20241122,160800,3561572245,4425,4425,4425,4425,0
20241122,160700,3561572245,4425,4425,4425,4425,0
20241122,160600,3561572245,4425,4425,4425,4425,0
20241122,160500,3561572245,4425,4425,4425,4425,0
20241122,160400,3561572245,4425,4425,4425,4425,0
20241122,160300,3561572245,4425,4425,4425,4425,0
20241122,160200,3561572245,4425,4425,4425,4425,0
20241122,160100,3561572245,4425,4425,4425,4425,0
20241122,160000,3561572245,4425,4425,4425,4425,0
20241122,155900,3561572245,4425,4425,4425,4425,0
20241122,155800,3561572245,4425,4425,4425,4425,0
20241122,155700,3561572245,4425,4425,4425,4425,0
20241122,155600,3561572245,4425,4425,4425,4425,0
20241122,155500,3561572245,4425,4425,4425,4425,0
20241122,155400,3561572245,4425,4425,4425,4425,0
20241122,155300,3561572245,4425,4425,4425,4425,0
20241122,155200,3561572245,4425,4425,4425,4425,0
20241122,155100,3561572245,4425,4425,4425,4425,0
20241122,155000,3561572245,4425,4425,4425,4425,0
20241122,154900,3561572245,4425,4425,4425,4425,0
20241122,154800,3561572245,4425,4425,4425,4425,0
20241122,154700,3561572245,4425,4425,4425,4425,0
20241122,154600,3561572245,4425,4425,4425,4425,0
20241122,154500,3561572245,4425,4425,4425,4425,0
20241122,154400,3561572245,4425,4425,4425,4425,0
20241122,154300,3561572245,4425,4425,4425,4425,0
20241122,154200,3561572245,4425,4425,4425,4425,0
20241122,154100,3561572245,4425,4425,4425,4425,0
20241122,154000,3561572245,4425,4425,4425,4425,14644
20241122,153900,3561572245,4425,4425,4425,4425,0
20241122,153800,3561572245,4425,4425,4425,4425,0
20241122,153700,3561572245,4425,4425,4425,4425,0
20241122,153600,3561572245,4425,4425,4425,4425,0
20241122,153500,3561572245,4425,4425,4425,4425,0
20241122,153400,3561572245,4425,4425,4425,4425,0
20241122,153300,3561572245,4425,4425,4425,4425,0
20241122,153200,3561572245,4425,4425,4425,4425,0
20241122,153100,3561572245,4425,4425,4425,4425,0
20241122,153000,3561572245,4425,4425,4425,4425,14644
20241122,152900,3496772545,4425,4425,4425,4425,0
20241122,152800,3496772545,4425,4425,4425,4425,0
20241122,152700,3496772545,4425,4425,4425,4425,0
20241122,152600,3496772545,4425,4425,4425,4425,0
20241122,152500,3496772545,4425,4425,4425,4425,0
20241122,152400,3496772545,4425,4425,4425,4425,0
20241122,152300,3496772545,4425,4425,4425,4425,0
20241122,152200,3496772545,4425,4425,4425,4425,0
20241122,152100,3496772545,4425,4425,4425,4425,0
20241122,152000,3496772545,4425,4425,4425,4425,0
20241122,151900,3496772545,4425,4435,4440,4420,5789
20241122,151800,3471161680,4440,4440,4445,4420,27651
20241122,151700,3348745095,4435,4440,4445,4435,1316
20241122,151600,3342902025,4440,4440,4450,4440,1428
20241122,151500,3336555970,4450,4440,4450,4440,2514
20241122,151400,3325392775,4435,4440,4440,4435,650
20241122,151300,3322509995,4440,4445,4445,4435,2767
20241122,151200,3310224140,4440,4440,4440,4440,900
20241122,151100,3306228140,4440,4445,4445,4440,923
20241122,151000,3302130015,4445,4445,4445,4440,53
20241122,150900,3301894680,4445,4440,4445,4440,306
20241122,150800,3300535705,4445,4455,4455,4440,1992
20241122,150700,3291674570,4450,4455,4455,4450,733
20241122,150600,3288409955,4455,4460,4460,4455,1409
20241122,150500,3282126510,4460,4455,4460,4455,771
20241122,150400,3278691630,4455,4450,4455,4450,1206
20241122,150300,3273324180,4450,4445,4450,4435,1031
20241122,150200,3268741110,4440,4440,4445,4435,770
20241122,150100,3265322260,4440,4440,4445,4440,247
20241122,150000,3264225545,4435,4435,4440,4435,1045
20241122,145900,3259587990,4440,4445,4445,4435,1392
20241122,145800,3253411580,4445,4435,4445,4435,1388
20241122,145700,3247251775,4435,4440,4445,4435,1768
20241122,145600,3239405320,4440,4435,4440,4435,461
20241122,145500,3237360770,4440,4445,4445,4435,2752
20241122,145400,3225144810,4445,4445,4445,4440,505
20241122,145300,3222902595,4435,4445,4445,4435,1913
20241122,145200,3214410945,4440,4440,4440,4440,1094
20241122,145100,3209553585,4445,4445,4450,4445,2968
20241122,145000,3196360770,4445,4435,4445,4430,5598
20241122,144900,3171551915,4435,4440,4440,4435,614
20241122,144800,3168827410,4440,4450,4450,4440,1758
20241122,144700,3161021880,4450,4440,4450,4440,2655
20241122,144600,3149233650,4440,4435,4440,4435,1507
20241122,144500,3142546960,4435,4435,4440,4435,708
20241122,144400,3139406850,4435,4430,4440,4430,2603
20241122,144300,3127864365,4435,4435,4445,4435,1483
20241122,144200,3121286925,4435,4445,4445,4430,1950
20241122,144100,3112648270,4450,4435,4450,4430,1226
20241122,144000,3107210265,4435,4435,4440,4430,3022
20241122,143900,3093805430,4435,4430,4435,4430,642
20241122,143800,3090958510,4430,4435,4435,4430,1725
20241122,143700,3083314850,4435,4435,4440,4435,665
20241122,143600,3080365070,4440,4430,4440,4425,2217
20241122,143500,3070548650,4430,4430,4430,4425,922
20241122,143400,3066466695,4430,4425,4430,4425,2435
20241122,143300,3055683220,4425,4430,4430,4425,3231
20241122,143200,3041373030,4430,4440,4440,4425,9590
20241122,143100,2998880120,4435,4440,4440,4435,1081
20241122,143000,2994085865,4435,4435,4435,4435,909
20241122,142900,2990054450,4435,4440,4440,4435,593
20241122,142800,2987424040,4440,4440,4440,4435,2708
20241122,142700,2975403935,4440,4445,4450,4440,1728
20241122,142600,2967723425,4440,4440,4445,4440,907
20241122,142500,2963695990,4440,4440,4440,4435,1180
20241122,142400,2958457645,4435,4460,4460,4435,1024
20241122,142300,2953910515,4450,4440,4450,4435,5399
20241122,142200,2929962005,4440,4435,4440,4435,870
20241122,142100,2926103550,4435,4435,4435,4435,806
20241122,142000,2922528940,4435,4435,4435,4435,1013
20241122,141900,2918036285,4435,4435,4440,4435,1139
20241122,141800,2912983695,4440,4440,4440,4435,822
20241122,141700,2909338065,4440,4435,4440,4430,1661
20241122,141600,2901973120,4435,4435,4435,4430,741
20241122,141500,2898689925,4435,4435,4440,4430,3206
20241122,141400,2884472110,4435,4435,4440,4435,1822
20241122,141300,2876390005,4440,4435,4440,4435,224
20241122,141200,2875396475,4440,4440,4440,4435,1656
20241122,141100,2868051320,4440,4435,4440,4435,968
20241122,141000,2863753595,4435,4440,4440,4430,2090
20241122,140900,2854484430,4440,4435,4440,4435,781
20241122,140800,2851019440,4435,4435,4440,4435,3794
20241122,140700,2834192040,4440,4440,4440,4435,740
20241122,140600,2830910025,4440,4445,4445,4435,2314
20241122,140500,2820636105,4445,4445,4445,4440,1029
20241122,140400,2816066415,4440,4450,4450,4440,1702
20241122,140300,2808500235,4445,4445,4450,4445,487
20241122,140200,2806335515,4455,4470,4475,4445,1241
20241122,140100,2800803755,4475,4450,4475,4435,1700
20241122,140000,2793246900,4465,4440,4475,4430,921
20241122,135900,2789157965,4440,4435,4445,4435,1432
20241122,135800,2782806755,4435,4440,4445,4435,1577
20241122,135700,2775806525,4445,4430,4460,4430,3686
20241122,135600,2759433885,4430,4435,4435,4430,782
20241122,135500,2755969075,4430,4435,4435,4430,1329
20241122,135400,2750080855,4435,4435,4435,4430,926
20241122,135300,2745974985,4435,4425,4440,4425,2570
20241122,135200,2734593475,4430,4430,4430,4425,277
20241122,135100,2733367340,4430,4430,4430,4425,1877
20241122,135000,2725053845,4430,4430,4430,4430,2403
20241122,134900,2714408555,4425,4420,4425,4420,4333
20241122,134800,2695241305,4425,4430,4430,4420,6655
20241122,134700,2665789185,4425,4425,4430,4425,1849
20241122,134600,2657606860,4425,4430,4430,4425,450
20241122,134500,2655615010,4425,4440,4440,4425,15383
20241122,134400,2587389105,4445,4445,4445,4440,1009
20241122,134300,2582908780,4440,4445,4445,4440,3188
20241122,134200,2568748855,4445,4445,4450,4445,1060
20241122,134100,2564036405,4445,4445,4445,4445,1805
20241122,134000,2556013180,4450,4450,4450,4445,149
20241122,133900,2555350860,4445,4455,4455,4445,3484
20241122,133800,2539860780,4450,4445,4455,4445,2563
20241122,133700,2528455450,4450,4445,4450,4445,1253
20241122,133600,2522885345,4445,4445,4450,4445,819
20241122,133500,2519244755,4445,4450,4450,4445,1153
20241122,133400,2514118840,4455,4450,4455,4445,1531
20241122,133300,2507307690,4450,4455,4455,4450,6765
20241122,133200,2477202920,4455,4455,4455,4450,2736
20241122,133100,2465022505,4455,4455,4460,4455,2837
20241122,133000,2452383020,4460,4460,4460,4455,1306
20241122,132900,2446559115,4460,4465,4465,4460,628
20241122,132800,2443758225,4460,4460,4460,4455,1929
20241122,132700,2435158835,4455,4455,4460,4455,2349
20241122,132600,2424690425,4455,4460,4460,4455,5846
20241122,132500,2398627185,4460,4465,4465,4460,4691
20241122,132400,2377699025,4465,4470,4475,4465,1295
20241122,132300,2371912625,4475,4465,4475,4460,1738
20241122,132200,2364150685,4460,4460,4465,4460,1696
20241122,132100,2356585975,4460,4465,4465,4460,553
20241122,132000,2354118340,4470,4465,4470,4460,2590
20241122,131900,2342552075,4470,4480,4480,4470,129
20241122,131800,2341974830,4480,4475,4480,4470,3289
20241122,131700,2327263470,4480,4475,4480,4470,1811
20241122,131600,2319159455,4470,4475,4475,4470,1303
20241122,131500,2313334510,4470,4460,4470,4460,2891
20241122,131400,2300424820,4465,4465,4465,4460,5542
20241122,131300,2275682520,4470,4475,4475,4470,3807
20241122,131200,2258665225,4475,4470,4475,4470,1832
20241122,131100,2250470930,4470,4475,4475,4470,858
20241122,131000,2246635640,4475,4475,4475,4470,3704
20241122,130900,2230064710,4475,4480,4480,4475,881
20241122,130800,2226121715,4475,4475,4480,4475,918
20241122,130700,2222012850,4480,4475,4480,4475,608
20241122,130600,2219291520,4475,4475,4475,4470,3625
20241122,130500,2203082295,4470,4475,4480,4470,8778
20241122,130400,2163805050,4475,4470,4475,4470,2102
20241122,130300,2154403015,4470,4470,4470,4470,564
20241122,130200,2151881935,4470,4470,4470,4470,926
20241122,130100,2147742715,4470,4480,4480,4470,4476
20241122,130000,2127715395,4475,4475,4480,4475,1253
20241122,125900,2122108195,4475,4475,4475,4475,1030
20241122,125800,2117498945,4475,4475,4475,4475,1749
20241122,125700,2109672170,4475,4470,4480,4470,1665
20241122,125600,2102220775,4470,4475,4475,4470,1487
20241122,125500,2095566785,4475,4470,4475,4470,1490
20241122,125400,2088899915,4475,4475,4480,4475,5667
20241122,125300,2063539445,4475,4480,4480,4475,149
20241122,125200,2062872150,4475,4480,4480,4475,2570
20241122,125100,2051363335,4480,4485,4485,4480,10611
20241122,125000,2003825955,4480,4485,4485,4480,2466
20241122,124900,1992777475,4480,4485,4485,4480,512
20241122,124800,1990482365,4480,4480,4485,4480,1754
20241122,124700,1982623095,4485,4485,4485,4480,1982
20241122,124600,1973734050,4485,4485,4490,4485,992
20241122,124500,1969284925,4490,4485,4490,4485,480
20241122,124400,1967131965,4485,4485,4490,4485,1556
20241122,124300,1960153110,4485,4485,4485,4485,474
20241122,124200,1958027220,4485,4490,4490,4485,1239
20241122,124100,1952469180,4485,4485,4490,4485,995
20241122,124000,1948006250,4485,4490,4490,4485,1217
20241122,123900,1942545495,4490,4485,4490,4485,1117
20241122,123800,1937535020,4485,4485,4490,4485,771
20241122,123700,1934077030,4490,4490,4490,4490,878
20241122,123600,1930134810,4490,4490,4490,4490,813
20241122,123500,1926484440,4495,4490,4495,4490,1227
20241122,123400,1920975195,4490,4490,4495,4490,423
20241122,123300,1919075675,4490,4490,4490,4490,1046
20241122,123200,1914379135,4490,4495,4495,4490,477
20241122,123100,1912237355,4490,4500,4500,4490,1238
20241122,123000,1906674340,4500,4495,4500,4495,251
20241122,122900,1905546005,4495,4500,4500,4490,1925
20241122,122800,1896896675,4500,4495,4500,4490,1221
20241122,122700,1891407710,4490,4490,4495,4490,1168
20241122,122600,1886163325,4490,4495,4495,4490,461
20241122,122500,1884092785,4495,4495,4495,4490,1255
20241122,122400,1878456485,4495,4495,4495,4490,826
20241122,122300,1874745535,4495,4495,4495,4495,813
20241122,122200,1871091100,4500,4495,4500,4490,1011
20241122,122100,1866548015,4490,4495,4495,4490,1454
20241122,122000,1860019025,4490,4495,4495,4490,63
20241122,121900,1859736070,4490,4495,4500,4490,2072
20241122,121800,1850427235,4495,4495,4495,4490,133
20241122,121700,1849829625,4495,4495,4495,4485,2378
20241122,121600,1839150945,4495,4490,4495,4490,167
20241122,121500,1838401105,4490,4490,4495,4490,1605
20241122,121400,1831194645,4495,4495,4495,4490,562
20241122,121300,1828670740,4490,4495,4495,4490,1327
20241122,121200,1822706100,4495,4495,4500,4495,786
20241122,121100,1819172780,4495,4500,4500,4495,804
20241122,121000,1815558755,4500,4490,4500,4490,917
20241122,120900,1811439310,4495,4500,4505,4495,3076
20241122,120800,1797607135,4500,4495,4500,4495,1686
20241122,120700,1790023500,4495,4505,4505,4495,729
20241122,120600,1786745525,4510,4500,4510,4500,991
20241122,120500,1782285995,4500,4495,4500,4495,1979
20241122,120400,1773386015,4495,4500,4500,4495,663
20241122,120300,1770405575,4495,4500,4500,4495,984
20241122,120200,1765981195,4500,4510,4510,4500,5427
20241122,120100,1741544185,4510,4505,4510,4505,1017
20241122,120000,1736960700,4510,4505,4510,4505,1348
20241122,115900,1730881865,4510,4505,4510,4505,650
20241122,115800,1727951840,4505,4510,4510,4505,1058
20241122,115700,1723183390,4510,4510,4510,4510,466
20241122,115600,1721081730,4510,4505,4510,4505,1623
20241122,115500,1713766295,4510,4505,4510,4505,2067
20241122,115400,1704446630,4505,4505,4505,4505,1200
20241122,115300,1699040630,4505,4505,4505,4505,1006
20241122,115200,1694508600,4505,4500,4505,4500,1182
20241122,115100,1689187065,4505,4500,4505,4500,963
20241122,115000,1684852045,4505,4505,4505,4500,1073
20241122,114900,1680018835,4505,4505,4510,4505,1244
20241122,114800,1674414560,4505,4505,4510,4505,906
20241122,114700,1670332975,4505,4505,4505,4505,1718
20241122,114600,1662593385,4505,4505,4505,4500,1974
20241122,114500,1653702620,4505,4505,4510,4500,2647
20241122,114400,1641776980,4505,4505,4505,4500,4615
20241122,114300,1621003260,4505,4510,4510,4505,1066
20241122,114200,1616200400,4510,4505,4510,4505,2271
20241122,114100,1605961980,4510,4505,4510,4505,657
20241122,114000,1603002185,4505,4505,4510,4500,8833
20241122,113900,1563208990,4505,4510,4510,4505,812
20241122,113800,1559547195,4510,4505,4510,4505,1052
20241122,113700,1554806970,4505,4510,4510,4505,925
20241122,113600,1550637500,4510,4510,4510,4510,1915
20241122,113500,1542000850,4510,4515,4515,4510,2123
20241122,113400,1532421625,4515,4515,4520,4515,1079
20241122,113300,1527549925,4520,4515,4520,4515,1310
20241122,113200,1521634010,4515,4520,4520,4515,1293
20241122,113100,1515791820,4520,4515,4520,4515,631
20241122,113000,1512940555,4515,4520,4520,4515,2061
20241122,112900,1503629105,4515,4515,4515,4515,59
20241122,112800,1503362720,4515,4515,4515,4515,1724
20241122,112700,1495578860,4510,4515,4515,4510,6926
20241122,112600,1464308150,4520,4520,4520,4520,1456
20241122,112500,1457727030,4520,4530,4530,4520,730
20241122,112400,1454426210,4525,4535,4540,4520,1893
20241122,112300,1445847260,4535,4530,4535,4530,678
20241122,112200,1442774520,4530,4530,4540,4530,2295
20241122,112100,1432372375,4530,4530,4535,4520,3164
20241122,112000,1418050710,4530,4525,4535,4525,1673
20241122,111900,1410472215,4535,4520,4535,4520,1102
20241122,111800,1405483560,4520,4520,4530,4520,1106
20241122,111700,1400482835,4520,4520,4525,4520,2599
20241122,111600,1388725890,4520,4520,4530,4520,1958
20241122,111500,1379871735,4515,4535,4535,4515,2802
20241122,111400,1367206670,4525,4520,4545,4520,3553
20241122,111300,1351125180,4520,4515,4520,4515,4687
20241122,111200,1329943145,4525,4520,4525,4520,7614
20241122,111100,1295523965,4525,4530,4530,4525,3038
20241122,111000,1281769485,4535,4540,4540,4535,6477
20241122,110900,1252392650,4540,4555,4555,4535,6609
20241122,110800,1222337830,4555,4555,4555,4550,853
20241122,110700,1218452905,4555,4555,4565,4555,6816
20241122,110600,1187370770,4555,4570,4575,4555,1359
20241122,110500,1181166065,4555,4560,4560,4555,2850
20241122,110400,1168176075,4560,4575,4575,4560,2565
20241122,110300,1156464030,4575,4580,4580,4575,1490
20241122,110200,1149647000,4580,4590,4590,4580,2566
20241122,110100,1137888900,4590,4600,4600,4590,3843
20241122,110000,1120232315,4600,4605,4605,4600,1946
20241122,105900,1111278410,4605,4610,4610,4605,2629
20241122,105800,1099162520,4615,4615,4615,4610,471
20241122,105700,1096988940,4615,4615,4615,4615,473
20241122,105600,1094806045,4615,4615,4615,4615,158
20241122,105500,1094076875,4615,4615,4615,4615,0
20241122,105400,1094076875,4615,4620,4620,4615,1060
20241122,105300,1089184680,4615,4625,4625,4615,23
20241122,105200,1089078355,4615,4615,4615,4615,301
20241122,105100,1087689240,4615,4625,4625,4615,155
20241122,105000,1086973085,4625,4615,4625,4615,867
20241122,104900,1082970880,4615,4615,4615,4615,0
20241122,104800,1082970880,4615,4615,4615,4610,55
20241122,104700,1082717180,4615,4615,4615,4610,551
20241122,104600,1080176815,4615,4615,4615,4615,13
20241122,104500,1080116820,4615,4620,4620,4615,1165
20241122,104400,1074739255,4625,4620,4625,4615,535
20241122,104300,1072267515,4620,4625,4625,4620,76
20241122,104200,1071916225,4625,4625,4625,4625,342
20241122,104100,1070334475,4625,4620,4625,4615,744
20241122,104000,1066896775,4625,4625,4625,4625,32
20241122,103900,1066748775,4625,4625,4625,4625,0
20241122,103800,1066748775,4625,4625,4625,4625,0
20241122,103700,1066748775,4625,4625,4625,4625,220
20241122,103600,1065731275,4625,4620,4625,4620,630
20241122,103500,1062818265,4620,4620,4620,4620,0
20241122,103400,1062818265,4620,4620,4620,4620,500
20241122,103300,1060508265,4610,4610,4610,4610,215
20241122,103200,1059517115,4610,4610,4610,4610,50
20241122,103100,1059286615,4610,4610,4610,4610,1
20241122,103000,1059282005,4625,4625,4630,4625,401
20241122,102900,1057426380,4630,4600,4630,4600,2584
20241122,102800,1045534715,4600,4615,4615,4600,4380
20241122,102700,1025360380,4610,4620,4625,4610,592
20241122,102600,1022629260,4615,4620,4620,4615,1836
20241122,102500,1014151020,4635,4635,4635,4635,0
20241122,102400,1014151020,4635,4630,4635,4615,1378
20241122,102300,1007777940,4630,4630,4630,4630,170
20241122,102200,1006990840,4620,4635,4640,4620,1572
20241122,102100,999713955,4640,4640,4640,4640,1039
20241122,102000,994892995,4640,4635,4640,4635,368
20241122,101900,993186685,4645,4645,4645,4645,62
20241122,101800,992898695,4650,4650,4650,4640,1091
20241122,101700,987829365,4650,4630,4650,4630,3993
20241122,101600,969337280,4630,4630,4630,4625,800
20241122,101500,965633780,4630,4630,4630,4625,883
20241122,101400,961547240,4630,4625,4630,4625,560
20241122,101300,958954490,4625,4625,4625,4625,101
20241122,101200,958487365,4625,4620,4625,4615,2699
20241122,101100,946025735,4620,4620,4625,4620,2569
20241122,101000,934156120,4620,4625,4630,4620,1509
20241122,100900,927178770,4625,4630,4630,4625,4
20241122,100800,927160265,4635,4660,4660,4620,5043
20241122,100700,903813280,4660,4650,4660,4640,3249
20241122,100600,888724320,4665,4660,4665,4650,8277
20241122,100500,850194905,4655,4665,4665,4655,608
20241122,100400,847363525,4665,4660,4665,4655,6194
20241122,100300,818526545,4660,4655,4660,4645,2007
20241122,100200,809196160,4655,4660,4660,4650,1887
20241122,100100,800408615,4650,4660,4665,4645,3080
20241122,100000,786081970,4660,4650,4665,4625,8393
20241122,095900,747021575,4650,4655,4655,4650,2166
20241122,095800,736945675,4650,4650,4655,4650,574
20241122,095700,734276075,4650,4650,4655,4640,3860
20241122,095600,716330700,4650,4645,4650,4645,751
20241122,095500,712839805,4645,4650,4655,4645,1709
20241122,095400,704892100,4650,4640,4660,4640,7745
20241122,095300,668869800,4640,4620,4640,4620,4591
20241122,095200,647612650,4620,4610,4625,4610,1102
20241122,095100,642524985,4620,4620,4620,4610,3002
20241122,095000,628677125,4625,4625,4625,4625,0
20241122,094900,628677125,4625,4625,4625,4615,313
20241122,094800,627230780,4625,4625,4625,4625,200
20241122,094700,626305780,4630,4610,4635,4610,1246
20241122,094600,620534085,4610,4615,4625,4610,2054
20241122,094500,611060195,4630,4620,4640,4620,1192
20241122,094400,605549135,4620,4640,4640,4610,7524
20241122,094300,570779830,4635,4635,4635,4630,1540
20241122,094200,563645110,4635,4635,4635,4630,936
20241122,094100,559310570,4635,4645,4650,4630,3348
20241122,094000,543781445,4645,4650,4655,4645,4139
20241122,093900,524533635,4645,4635,4645,4635,2947
20241122,093800,510847295,4640,4635,4645,4635,205
20241122,093700,509896580,4645,4650,4650,4640,793
20241122,093600,506211295,4650,4640,4650,4640,5404
20241122,093500,481116520,4640,4625,4640,4620,3640
20241122,093400,464259370,4630,4630,4630,4625,666
20241122,093300,461177340,4630,4630,4630,4620,1716
20241122,093200,453245830,4635,4635,4635,4635,599
20241122,093100,450469465,4610,4620,4635,4610,1078
20241122,093000,445482700,4620,4600,4625,4600,3022
20241122,092900,431530485,4620,4600,4620,4600,2103
20241122,092800,421817245,4620,4615,4620,4605,1279
20241122,092700,415918625,4600,4620,4620,4600,2399
20241122,092600,404841565,4620,4625,4625,4620,2736
20241122,092500,392200100,4625,4620,4640,4620,1753
20241122,092400,384077315,4635,4625,4635,4620,4843
20241122,092300,361648825,4625,4630,4645,4620,1571
20241122,092200,354383535,4645,4620,4650,4620,7313
20241122,092100,320444805,4630,4620,4630,4615,4093
20241122,092000,301513310,4620,4605,4620,4595,5363
20241122,091900,276791865,4605,4605,4615,4595,4228
20241122,091800,257323195,4600,4605,4615,4600,5657
20241122,091700,231263085,4605,4575,4605,4575,11705
20241122,091600,177433185,4570,4570,4595,4570,6674
20241122,091500,146839180,4570,4565,4575,4565,3271
20241122,091400,131888325,4565,4550,4570,4550,4604
20241122,091300,110902805,4550,4540,4550,4540,456
20241122,091200,108830260,4540,4540,4550,4535,3886
20241122,091100,91195665,4535,4535,4550,4510,4911
20241122,091000,68971155,4535,4520,4540,4520,2329
20241122,090900,58414515,4515,4510,4520,4510,1275
20241122,090800,52657000,4510,4495,4520,4495,2712
20241122,090700,40437775,4495,4495,4495,4495,552
20241122,090600,37956535,4495,4480,4495,4480,507
20241122,090500,35685090,4480,4480,4480,4480,63
20241122,090400,35402850,4480,4485,4485,4480,963
20241122,090300,31088340,4480,4500,4500,4480,700
20241122,090200,27952065,4475,4475,4475,4475,0
20241122,090100,27952065,4475,4495,4500,4475,2836
20241122,090000,15234330,4515,4475,4515,4475,3349