KissMeData/358570/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,211700,5906052960,10460,10460,10460,10460,3395
20241121,211600,5906052960,10460,10460,10460,10460,0
20241121,211500,5906052960,10460,10460,10460,10460,0
20241121,211400,5906052960,10460,10460,10460,10460,0
20241121,211300,5906052960,10460,10460,10460,10460,0
20241121,211200,5906052960,10460,10460,10460,10460,0
20241121,211100,5906052960,10460,10460,10460,10460,0
20241121,211000,5906052960,10460,10460,10460,10460,0
20241121,210900,5906052960,10460,10460,10460,10460,0
20241121,210800,5906052960,10460,10460,10460,10460,0
20241121,210700,5906052960,10460,10460,10460,10460,0
20241121,210600,5906052960,10460,10460,10460,10460,0
20241121,210500,5906052960,10460,10460,10460,10460,0
20241121,210400,5906052960,10460,10460,10460,10460,0
20241121,210300,5906052960,10460,10460,10460,10460,0
20241121,210200,5906052960,10460,10460,10460,10460,0
20241121,210100,5906052960,10460,10460,10460,10460,0
20241121,210000,5906052960,10460,10460,10460,10460,0
20241121,205900,5906052960,10460,10460,10460,10460,0
20241121,205800,5906052960,10460,10460,10460,10460,0
20241121,205700,5906052960,10460,10460,10460,10460,0
20241121,205600,5906052960,10460,10460,10460,10460,0
20241121,205500,5906052960,10460,10460,10460,10460,0
20241121,205400,5906052960,10460,10460,10460,10460,0
20241121,205300,5906052960,10460,10460,10460,10460,0
20241121,205200,5906052960,10460,10460,10460,10460,0
20241121,205100,5906052960,10460,10460,10460,10460,0
20241121,205000,5906052960,10460,10460,10460,10460,0
20241121,204900,5906052960,10460,10460,10460,10460,0
20241121,204800,5906052960,10460,10460,10460,10460,0
20241121,204700,5906052960,10460,10460,10460,10460,3395
20241121,204600,5906052960,10460,10460,10460,10460,0
20241121,204500,5906052960,10460,10460,10460,10460,0
20241121,204400,5906052960,10460,10460,10460,10460,0
20241121,204300,5906052960,10460,10460,10460,10460,0
20241121,204200,5906052960,10460,10460,10460,10460,0
20241121,204100,5906052960,10460,10460,10460,10460,0
20241121,204000,5906052960,10460,10460,10460,10460,0
20241121,203900,5906052960,10460,10460,10460,10460,0
20241121,203800,5906052960,10460,10460,10460,10460,0
20241121,203700,5906052960,10460,10460,10460,10460,0
20241121,203600,5906052960,10460,10460,10460,10460,0
20241121,203500,5906052960,10460,10460,10460,10460,0
20241121,203400,5906052960,10460,10460,10460,10460,0
20241121,203300,5906052960,10460,10460,10460,10460,0
20241121,203200,5906052960,10460,10460,10460,10460,0
20241121,203100,5906052960,10460,10460,10460,10460,0
20241121,203000,5906052960,10460,10460,10460,10460,0
20241121,202900,5906052960,10460,10460,10460,10460,0
20241121,202800,5906052960,10460,10460,10460,10460,0
20241121,202700,5906052960,10460,10460,10460,10460,0
20241121,202600,5906052960,10460,10460,10460,10460,0
20241121,202500,5906052960,10460,10460,10460,10460,0
20241121,202400,5906052960,10460,10460,10460,10460,0
20241121,202300,5906052960,10460,10460,10460,10460,0
20241121,202200,5906052960,10460,10460,10460,10460,0
20241121,202100,5906052960,10460,10460,10460,10460,0
20241121,202000,5906052960,10460,10460,10460,10460,0
20241121,201900,5906052960,10460,10460,10460,10460,0
20241121,201800,5906052960,10460,10460,10460,10460,0
20241121,201700,5906052960,10460,10460,10460,10460,3395
20241121,201600,5906052960,10460,10460,10460,10460,0
20241121,201500,5906052960,10460,10460,10460,10460,0
20241121,201400,5906052960,10460,10460,10460,10460,0
20241121,201300,5906052960,10460,10460,10460,10460,0
20241121,201200,5906052960,10460,10460,10460,10460,0
20241121,201100,5906052960,10460,10460,10460,10460,0
20241121,201000,5906052960,10460,10460,10460,10460,0
20241121,200900,5906052960,10460,10460,10460,10460,0
20241121,200800,5906052960,10460,10460,10460,10460,0
20241121,200700,5906052960,10460,10460,10460,10460,0
20241121,200600,5906052960,10460,10460,10460,10460,0
20241121,200500,5906052960,10460,10460,10460,10460,0
20241121,200400,5906052960,10460,10460,10460,10460,0
20241121,200300,5906052960,10460,10460,10460,10460,0
20241121,200200,5906052960,10460,10460,10460,10460,0
20241121,200100,5906052960,10460,10460,10460,10460,0
20241121,200000,5906052960,10460,10460,10460,10460,0
20241121,195900,5906052960,10460,10460,10460,10460,0
20241121,195800,5906052960,10460,10460,10460,10460,0
20241121,195700,5906052960,10460,10460,10460,10460,0
20241121,195600,5906052960,10460,10460,10460,10460,0
20241121,195500,5906052960,10460,10460,10460,10460,0
20241121,195400,5906052960,10460,10460,10460,10460,0
20241121,195300,5906052960,10460,10460,10460,10460,0
20241121,195200,5906052960,10460,10460,10460,10460,0
20241121,195100,5906052960,10460,10460,10460,10460,0
20241121,195000,5906052960,10460,10460,10460,10460,0
20241121,194900,5906052960,10460,10460,10460,10460,0
20241121,194800,5906052960,10460,10460,10460,10460,0
20241121,194700,5906052960,10460,10460,10460,10460,3395
20241121,194600,5906052960,10460,10460,10460,10460,0
20241121,194500,5906052960,10460,10460,10460,10460,0
20241121,194400,5906052960,10460,10460,10460,10460,0
20241121,194300,5906052960,10460,10460,10460,10460,0
20241121,194200,5906052960,10460,10460,10460,10460,0
20241121,194100,5906052960,10460,10460,10460,10460,0
20241121,194000,5906052960,10460,10460,10460,10460,0
20241121,193900,5906052960,10460,10460,10460,10460,0
20241121,193800,5906052960,10460,10460,10460,10460,0
20241121,193700,5906052960,10460,10460,10460,10460,0
20241121,193600,5906052960,10460,10460,10460,10460,0
20241121,193500,5906052960,10460,10460,10460,10460,0
20241121,193400,5906052960,10460,10460,10460,10460,0
20241121,193300,5906052960,10460,10460,10460,10460,0
20241121,193200,5906052960,10460,10460,10460,10460,0
20241121,193100,5906052960,10460,10460,10460,10460,0
20241121,193000,5906052960,10460,10460,10460,10460,0
20241121,192900,5906052960,10460,10460,10460,10460,0
20241121,192800,5906052960,10460,10460,10460,10460,0
20241121,192700,5906052960,10460,10460,10460,10460,0
20241121,192600,5906052960,10460,10460,10460,10460,0
20241121,192500,5906052960,10460,10460,10460,10460,0
20241121,192400,5906052960,10460,10460,10460,10460,0
20241121,192300,5906052960,10460,10460,10460,10460,0
20241121,192200,5906052960,10460,10460,10460,10460,0
20241121,192100,5906052960,10460,10460,10460,10460,0
20241121,192000,5906052960,10460,10460,10460,10460,0
20241121,191900,5906052960,10460,10460,10460,10460,0
20241121,191800,5906052960,10460,10460,10460,10460,0
20241121,191700,5906052960,10460,10460,10460,10460,3395
20241121,191600,5906052960,10460,10460,10460,10460,0
20241121,191500,5906052960,10460,10460,10460,10460,0
20241121,191400,5906052960,10460,10460,10460,10460,0
20241121,191300,5906052960,10460,10460,10460,10460,0
20241121,191200,5906052960,10460,10460,10460,10460,0
20241121,191100,5906052960,10460,10460,10460,10460,0
20241121,191000,5906052960,10460,10460,10460,10460,0
20241121,190900,5906052960,10460,10460,10460,10460,0
20241121,190800,5906052960,10460,10460,10460,10460,0
20241121,190700,5906052960,10460,10460,10460,10460,0
20241121,190600,5906052960,10460,10460,10460,10460,0
20241121,190500,5906052960,10460,10460,10460,10460,0
20241121,190400,5906052960,10460,10460,10460,10460,0
20241121,190300,5906052960,10460,10460,10460,10460,0
20241121,190200,5906052960,10460,10460,10460,10460,0
20241121,190100,5906052960,10460,10460,10460,10460,0
20241121,190000,5906052960,10460,10460,10460,10460,0
20241121,185900,5906052960,10460,10460,10460,10460,0
20241121,185800,5906052960,10460,10460,10460,10460,0
20241121,185700,5906052960,10460,10460,10460,10460,0
20241121,185600,5906052960,10460,10460,10460,10460,0
20241121,185500,5906052960,10460,10460,10460,10460,0
20241121,185400,5906052960,10460,10460,10460,10460,0
20241121,185300,5906052960,10460,10460,10460,10460,0
20241121,185200,5906052960,10460,10460,10460,10460,0
20241121,185100,5906052960,10460,10460,10460,10460,0
20241121,185000,5906052960,10460,10460,10460,10460,0
20241121,184900,5906052960,10460,10460,10460,10460,0
20241121,184800,5906052960,10460,10460,10460,10460,0
20241121,184700,5906052960,10460,10460,10460,10460,3395
20241121,184600,5906052960,10460,10460,10460,10460,0
20241121,184500,5906052960,10460,10460,10460,10460,0
20241121,184400,5906052960,10460,10460,10460,10460,0
20241121,184300,5906052960,10460,10460,10460,10460,0
20241121,184200,5906052960,10460,10460,10460,10460,0
20241121,184100,5906052960,10460,10460,10460,10460,0
20241121,184000,5906052960,10460,10460,10460,10460,0
20241121,183900,5906052960,10460,10460,10460,10460,0
20241121,183800,5906052960,10460,10460,10460,10460,0
20241121,183700,5906052960,10460,10460,10460,10460,0
20241121,183600,5906052960,10460,10460,10460,10460,0
20241121,183500,5906052960,10460,10460,10460,10460,0
20241121,183400,5906052960,10460,10460,10460,10460,0
20241121,183300,5906052960,10460,10460,10460,10460,0
20241121,183200,5906052960,10460,10460,10460,10460,0
20241121,183100,5906052960,10460,10460,10460,10460,0
20241121,183000,5906052960,10460,10460,10460,10460,0
20241121,182900,5906052960,10460,10460,10460,10460,0
20241121,182800,5906052960,10460,10460,10460,10460,0
20241121,182700,5906052960,10460,10460,10460,10460,0
20241121,182600,5906052960,10460,10460,10460,10460,0
20241121,182500,5906052960,10460,10460,10460,10460,0
20241121,182400,5906052960,10460,10460,10460,10460,0
20241121,182300,5906052960,10460,10460,10460,10460,0
20241121,182200,5906052960,10460,10460,10460,10460,0
20241121,182100,5906052960,10460,10460,10460,10460,0
20241121,182000,5906052960,10460,10460,10460,10460,0
20241121,181900,5906052960,10460,10460,10460,10460,0
20241121,181800,5906052960,10460,10460,10460,10460,0
20241121,181700,5906052960,10460,10460,10460,10460,3395
20241121,181600,5906052960,10460,10460,10460,10460,0
20241121,181500,5906052960,10460,10460,10460,10460,0
20241121,181400,5906052960,10460,10460,10460,10460,0
20241121,181300,5906052960,10460,10460,10460,10460,0
20241121,181200,5906052960,10460,10460,10460,10460,0
20241121,181100,5906052960,10460,10460,10460,10460,0
20241121,181000,5906052960,10460,10460,10460,10460,0
20241121,180900,5906052960,10460,10460,10460,10460,0
20241121,180800,5906052960,10460,10460,10460,10460,0
20241121,180700,5906052960,10460,10460,10460,10460,0
20241121,180600,5906052960,10460,10460,10460,10460,0
20241121,180500,5906052960,10460,10460,10460,10460,0
20241121,180400,5906052960,10460,10460,10460,10460,0
20241121,180300,5906052960,10460,10460,10460,10460,0
20241121,180200,5906052960,10460,10460,10460,10460,0
20241121,180100,5906052960,10460,10460,10460,10460,0
20241121,180000,5906052960,10460,10460,10460,10460,0
20241121,175900,5906052960,10460,10460,10460,10460,0
20241121,175800,5906052960,10460,10460,10460,10460,0
20241121,175700,5906052960,10460,10460,10460,10460,0
20241121,175600,5906052960,10460,10460,10460,10460,0
20241121,175500,5906052960,10460,10460,10460,10460,0
20241121,175400,5906052960,10460,10460,10460,10460,0
20241121,175300,5906052960,10460,10460,10460,10460,0
20241121,175200,5906052960,10460,10460,10460,10460,0
20241121,175100,5906052960,10460,10460,10460,10460,0
20241121,175000,5906052960,10460,10460,10460,10460,0
20241121,174900,5906052960,10460,10460,10460,10460,0
20241121,174800,5906052960,10460,10460,10460,10460,0
20241121,174700,5906052960,10460,10460,10460,10460,3395
20241121,174600,5906052960,10460,10460,10460,10460,0
20241121,174500,5906052960,10460,10460,10460,10460,0
20241121,174400,5906052960,10460,10460,10460,10460,0
20241121,174300,5906052960,10460,10460,10460,10460,0
20241121,174200,5906052960,10460,10460,10460,10460,0
20241121,174100,5906052960,10460,10460,10460,10460,0
20241121,174000,5906052960,10460,10460,10460,10460,0
20241121,173900,5906052960,10460,10460,10460,10460,0
20241121,173800,5906052960,10460,10460,10460,10460,0
20241121,173700,5906052960,10460,10460,10460,10460,0
20241121,173600,5906052960,10460,10460,10460,10460,0
20241121,173500,5906052960,10460,10460,10460,10460,0
20241121,173400,5906052960,10460,10460,10460,10460,0
20241121,173300,5906052960,10460,10460,10460,10460,0
20241121,173200,5906052960,10460,10460,10460,10460,0
20241121,173100,5906052960,10460,10460,10460,10460,0
20241121,173000,5906052960,10460,10460,10460,10460,0
20241121,172900,5906052960,10460,10460,10460,10460,0
20241121,172800,5906052960,10460,10460,10460,10460,0
20241121,172700,5906052960,10460,10460,10460,10460,0
20241121,172600,5906052960,10460,10460,10460,10460,0
20241121,172500,5906052960,10460,10460,10460,10460,0
20241121,172400,5906052960,10460,10460,10460,10460,0
20241121,172300,5906052960,10460,10460,10460,10460,0
20241121,172200,5906052960,10460,10460,10460,10460,0
20241121,172100,5906052960,10460,10460,10460,10460,0
20241121,172000,5906052960,10460,10460,10460,10460,0
20241121,171900,5906052960,10460,10460,10460,10460,0
20241121,171800,5906052960,10460,10460,10460,10460,0
20241121,171700,5906052960,10460,10460,10460,10460,3395
20241121,171600,5906052960,10460,10460,10460,10460,0
20241121,171500,5906052960,10460,10460,10460,10460,0
20241121,171400,5906052960,10460,10460,10460,10460,0
20241121,171300,5906052960,10460,10460,10460,10460,0
20241121,171200,5906052960,10460,10460,10460,10460,0
20241121,171100,5906052960,10460,10460,10460,10460,0
20241121,171000,5906052960,10460,10460,10460,10460,0
20241121,170900,5906052960,10460,10460,10460,10460,0
20241121,170800,5906052960,10460,10460,10460,10460,0
20241121,170700,5906052960,10460,10460,10460,10460,0
20241121,170600,5906052960,10460,10460,10460,10460,0
20241121,170500,5906052960,10460,10460,10460,10460,0
20241121,170400,5906052960,10460,10460,10460,10460,0
20241121,170300,5906052960,10460,10460,10460,10460,0
20241121,170200,5906052960,10460,10460,10460,10460,0
20241121,170100,5906052960,10460,10460,10460,10460,0
20241121,170000,5906052960,10460,10460,10460,10460,0
20241121,165900,5906052960,10460,10460,10460,10460,0
20241121,165800,5906052960,10460,10460,10460,10460,0
20241121,165700,5906052960,10460,10460,10460,10460,0
20241121,165600,5906052960,10460,10460,10460,10460,0
20241121,165500,5906052960,10460,10460,10460,10460,0
20241121,165400,5906052960,10460,10460,10460,10460,0
20241121,165300,5906052960,10460,10460,10460,10460,0
20241121,165200,5906052960,10460,10460,10460,10460,0
20241121,165100,5906052960,10460,10460,10460,10460,0
20241121,165000,5906052960,10460,10460,10460,10460,0
20241121,164900,5906052960,10460,10460,10460,10460,0
20241121,164800,5906052960,10460,10460,10460,10460,0
20241121,164700,5906052960,10460,10460,10460,10460,3395
20241121,164600,5906052960,10460,10460,10460,10460,0
20241121,164500,5906052960,10460,10460,10460,10460,0
20241121,164400,5906052960,10460,10460,10460,10460,0
20241121,164300,5906052960,10460,10460,10460,10460,0
20241121,164200,5906052960,10460,10460,10460,10460,0
20241121,164100,5906052960,10460,10460,10460,10460,0
20241121,164000,5906052960,10460,10460,10460,10460,0
20241121,163900,5906052960,10460,10460,10460,10460,0
20241121,163800,5906052960,10460,10460,10460,10460,0
20241121,163700,5906052960,10460,10460,10460,10460,0
20241121,163600,5906052960,10460,10460,10460,10460,0
20241121,163500,5906052960,10460,10460,10460,10460,0
20241121,163400,5906052960,10460,10460,10460,10460,0
20241121,163300,5906052960,10460,10460,10460,10460,0
20241121,163200,5906052960,10460,10460,10460,10460,0
20241121,163100,5906052960,10460,10460,10460,10460,0
20241121,163000,5906052960,10460,10460,10460,10460,0
20241121,162900,5906052960,10460,10460,10460,10460,0
20241121,162800,5906052960,10460,10460,10460,10460,0
20241121,162700,5906052960,10460,10460,10460,10460,0
20241121,162600,5906052960,10460,10460,10460,10460,0
20241121,162500,5906052960,10460,10460,10460,10460,0
20241121,162400,5906052960,10460,10460,10460,10460,0
20241121,162300,5906052960,10460,10460,10460,10460,0
20241121,162200,5906052960,10460,10460,10460,10460,0
20241121,162100,5906052960,10460,10460,10460,10460,0
20241121,162000,5906052960,10460,10460,10460,10460,0
20241121,161900,5906052960,10460,10460,10460,10460,0
20241121,161800,5906052960,10460,10460,10460,10460,0
20241121,161700,5906052960,10460,10460,10460,10460,3395
20241121,161600,5906052960,10460,10460,10460,10460,0
20241121,161500,5906052960,10460,10460,10460,10460,0
20241121,161400,5906052960,10460,10460,10460,10460,0
20241121,161300,5906052960,10460,10460,10460,10460,0
20241121,161200,5906052960,10460,10460,10460,10460,0
20241121,161100,5906052960,10460,10460,10460,10460,0
20241121,161000,5906052960,10460,10460,10460,10460,0
20241121,160900,5906052960,10460,10460,10460,10460,0
20241121,160800,5906052960,10460,10460,10460,10460,0
20241121,160700,5906052960,10460,10460,10460,10460,0
20241121,160600,5906052960,10460,10460,10460,10460,0
20241121,160500,5906052960,10460,10460,10460,10460,0
20241121,160400,5906052960,10460,10460,10460,10460,0
20241121,160300,5906052960,10460,10460,10460,10460,0
20241121,160200,5906052960,10460,10460,10460,10460,0
20241121,160100,5906052960,10460,10460,10460,10460,0
20241121,160000,5906052960,10460,10460,10460,10460,0
20241121,155900,5906052960,10460,10460,10460,10460,0
20241121,155800,5906052960,10460,10460,10460,10460,0
20241121,155700,5906052960,10460,10460,10460,10460,0
20241121,155600,5906052960,10460,10460,10460,10460,0
20241121,155500,5906052960,10460,10460,10460,10460,0
20241121,155400,5906052960,10460,10460,10460,10460,0
20241121,155300,5906052960,10460,10460,10460,10460,0
20241121,155200,5906052960,10460,10460,10460,10460,0
20241121,155100,5906052960,10460,10460,10460,10460,0
20241121,155000,5906052960,10460,10460,10460,10460,0
20241121,154900,5906052960,10460,10460,10460,10460,0
20241121,154800,5906052960,10460,10460,10460,10460,0
20241121,154700,5906052960,10460,10460,10460,10460,3395
20241121,154600,5906052960,10460,10460,10460,10460,0
20241121,154500,5906052960,10460,10460,10460,10460,0
20241121,154400,5906052960,10460,10460,10460,10460,0
20241121,154300,5906052960,10460,10460,10460,10460,0
20241121,154200,5906052960,10460,10460,10460,10460,0
20241121,154100,5906052960,10460,10460,10460,10460,0
20241121,154000,5906052960,10460,10460,10460,10460,0
20241121,153900,5906052960,10460,10460,10460,10460,0
20241121,153800,5906052960,10460,10460,10460,10460,0
20241121,153700,5906052960,10460,10460,10460,10460,0
20241121,153600,5906052960,10460,10460,10460,10460,0
20241121,153500,5906052960,10460,10460,10460,10460,0
20241121,153400,5906052960,10460,10460,10460,10460,0
20241121,153300,5906052960,10460,10460,10460,10460,0
20241121,153200,5906052960,10460,10460,10460,10460,0
20241121,153100,5906052960,10460,10460,10460,10460,0
20241121,153000,5906052960,10460,10460,10460,10460,3395
20241121,152900,5870541260,10440,10440,10440,10440,0
20241121,152800,5870541260,10440,10440,10440,10440,0
20241121,152700,5870541260,10440,10440,10440,10440,0
20241121,152600,5870541260,10440,10440,10440,10440,0
20241121,152500,5870541260,10440,10440,10440,10440,0
20241121,152400,5870541260,10440,10440,10440,10440,0
20241121,152300,5870541260,10440,10440,10440,10440,0
20241121,152200,5870541260,10440,10440,10440,10440,0
20241121,152100,5870541260,10440,10440,10440,10440,0
20241121,152000,5870541260,10440,10440,10440,10440,0
20241121,151900,5870541260,10440,10440,10440,10440,127
20241121,151800,5869215380,10430,10460,10460,10430,425
20241121,151700,5864773000,10460,10430,10470,10430,775
20241121,151600,5856666060,10460,10440,10460,10440,666
20241121,151500,5849703320,10450,10450,10450,10450,248
20241121,151400,5847111720,10450,10450,10450,10450,122
20241121,151300,5845836820,10450,10430,10450,10410,1748
20241121,151200,5827609010,10430,10430,10430,10420,23
20241121,151100,5827369290,10430,10450,10450,10430,118
20241121,151000,5826136400,10450,10470,10470,10450,209
20241121,150900,5823950770,10450,10410,10450,10400,1975
20241121,150800,5803337310,10410,10400,10420,10400,2078
20241121,150700,5781722140,10410,10410,10420,10410,682
20241121,150600,5774620300,10420,10410,10420,10410,98
20241121,150500,5773600110,10420,10400,10420,10400,395
20241121,150400,5769490120,10410,10400,10410,10400,423
20241121,150300,5765089930,10410,10410,10430,10410,948
20241121,150200,5755221230,10410,10440,10440,10410,355
20241121,150100,5751521420,10440,10430,10440,10420,1416
20241121,150000,5736759260,10440,10440,10440,10420,316
20241121,145900,5733462100,10430,10440,10440,10430,353
20241121,145800,5729779850,10440,10440,10440,10440,522
20241121,145700,5724330170,10440,10440,10450,10440,1470
20241121,145600,5708973620,10440,10430,10450,10420,611
20241121,145500,5702597470,10430,10430,10440,10420,343
20241121,145400,5699020350,10430,10440,10440,10430,1205
20241121,145300,5686448970,10440,10440,10450,10440,1002
20241121,145200,5675980720,10440,10450,10450,10440,129
20241121,145100,5674633470,10450,10450,10450,10450,248
20241121,145000,5672041870,10450,10450,10470,10450,955
20241121,144900,5662058660,10450,10440,10460,10440,482
20241121,144800,5657024170,10450,10450,10450,10440,308
20241121,144700,5653805930,10440,10450,10460,10440,439
20241121,144600,5649217620,10460,10460,10460,10460,351
20241121,144500,5645546160,10460,10460,10460,10440,1413
20241121,144400,5630769570,10450,10450,10460,10450,405
20241121,144300,5626536290,10450,10440,10450,10440,785
20241121,144200,5618333310,10440,10440,10450,10440,335
20241121,144100,5614834350,10450,10460,10460,10450,587
20241121,144000,5608699170,10470,10430,10470,10430,1580
20241121,143900,5592200250,10420,10430,10430,10420,275
20241121,143800,5589332820,10430,10440,10450,10430,323
20241121,143700,5585961510,10440,10430,10440,10430,274
20241121,143600,5583102850,10430,10430,10440,10410,684
20241121,143500,5575973220,10430,10420,10430,10400,384
20241121,143400,5571972950,10410,10440,10440,10410,3693
20241121,143300,5533473130,10430,10420,10430,10420,2399
20241121,143200,5508452210,10430,10420,10430,10400,941
20241121,143100,5498656990,10410,10400,10420,10400,376
20241121,143000,5494740290,10390,10410,10410,10370,6759
20241121,142900,5424503660,10430,10460,10460,10400,13235
20241121,142800,5286446150,10470,10460,10470,10460,292
20241121,142700,5283390810,10460,10480,10480,10460,247
20241121,142600,5280807010,10490,10500,10500,10490,984
20241121,142500,5270475020,10500,10500,10500,10460,2762
20241121,142400,5241530150,10500,10490,10500,10470,841
20241121,142300,5232710150,10490,10490,10490,10490,2
20241121,142200,5232689170,10530,10500,10530,10490,217
20241121,142100,5230408650,10500,10540,10550,10500,1426
20241121,142000,5215414540,10540,10500,10540,10500,421
20241121,141900,5210979810,10500,10530,10540,10500,2425
20241121,141800,5185499230,10520,10520,10560,10500,2885
20241121,141700,5155061440,10520,10540,10550,10520,5749
20241121,141600,5094420520,10530,10510,10530,10510,575
20241121,141500,5088370030,10510,10510,10510,10510,212
20241121,141400,5086141910,10500,10530,10540,10500,202
20241121,141300,5084017220,10540,10500,10550,10500,799
20241121,141200,5075595390,10500,10500,10500,10500,56
20241121,141100,5075007390,10550,10470,10550,10460,631
20241121,141000,5068378760,10490,10480,10500,10450,8830
20241121,140900,4975992010,10480,10500,10540,10480,1056
20241121,140800,4964885650,10500,10540,10540,10500,460
20241121,140700,4960053330,10540,10550,10550,10540,451
20241121,140600,4955298290,10550,10530,10550,10530,3001
20241121,140500,4923697740,10530,10530,10530,10530,0
20241121,140400,4923697740,10530,10520,10530,10520,651
20241121,140300,4916845030,10480,10540,10550,10480,1752
20241121,140200,4898475350,10550,10550,10550,10490,675
20241121,140100,4891377980,10550,10550,10550,10520,114
20241121,140000,4890175340,10550,10550,10550,10550,533
20241121,135900,4884552190,10550,10550,10550,10550,422
20241121,135800,4880100090,10550,10550,10550,10550,199
20241121,135700,4878000640,10550,10550,10550,10550,1
20241121,135600,4877990090,10550,10550,10560,10550,605
20241121,135500,4871603780,10550,10550,10550,10550,252
20241121,135400,4868945180,10510,10500,10520,10480,2498
20241121,135300,4842728620,10500,10490,10510,10480,1835
20241121,135200,4823468950,10480,10490,10490,10480,2243
20241121,135100,4799951700,10500,10520,10520,10500,1490
20241121,135000,4784301230,10530,10540,10540,10530,1436
20241121,134900,4769178610,10550,10600,10600,10550,485
20241121,134800,4764052970,10560,10620,10620,10550,690
20241121,134700,4756756870,10620,10540,10620,10520,10256
20241121,134600,4648028430,10550,10550,10550,10550,102
20241121,134500,4646952330,10530,10520,10530,10520,1517
20241121,134400,4630978480,10550,10540,10550,10540,750
20241121,134300,4623072480,10520,10520,10530,10520,120
20241121,134200,4621809240,10540,10520,10540,10520,333
20241121,134100,4618304000,10520,10490,10520,10490,1069
20241121,134000,4607089080,10480,10500,10510,10480,2807
20241121,133900,4577623320,10520,10530,10540,10500,2873
20241121,133800,4547394930,10530,10530,10530,10530,679
20241121,133700,4540245060,10540,10550,10550,10540,108
20241121,133600,4539106730,10560,10570,10590,10550,1293
20241121,133500,4525427490,10550,10560,10560,10550,276
20241121,133400,4522514190,10560,10540,10560,10540,234
20241121,133300,4520044600,10540,10560,10570,10540,287
20241121,133200,4517013490,10550,10530,10550,10520,949
20241121,133100,4507014860,10530,10540,10550,10530,378
20241121,133000,4503033180,10540,10530,10540,10520,640
20241121,132900,4496298270,10540,10550,10550,10540,1212
20241121,132800,4483512670,10550,10580,10580,10550,2117
20241121,132700,4461151760,10570,10570,10570,10560,1071
20241121,132600,4449837000,10580,10580,10580,10570,147
20241121,132500,4448282170,10600,10600,10600,10600,0
20241121,132400,4448282170,10600,10560,10600,10560,546
20241121,132300,4442513600,10570,10530,10570,10520,1585
20241121,132200,4425825420,10530,10570,10580,10530,4203
20241121,132100,4381544330,10580,10570,10580,10570,602
20241121,132000,4375176240,10570,10550,10570,10550,1254
20241121,131900,4361929890,10530,10560,10560,10530,188
20241121,131800,4359944850,10560,10560,10560,10560,142
20241121,131700,4358445330,10560,10560,10560,10560,0
20241121,131600,4358445330,10560,10520,10560,10520,591
20241121,131500,4352213170,10580,10610,10620,10500,12109
20241121,131400,4224586420,10610,10620,10620,10610,200
20241121,131300,4222463420,10630,10630,10630,10630,0
20241121,131200,4222463420,10630,10580,10630,10580,1547
20241121,131100,4206049810,10590,10560,10590,10560,403
20241121,131000,4201785520,10590,10600,10600,10540,9767
20241121,130900,4098707560,10600,10590,10620,10590,442
20241121,130800,4094021390,10590,10610,10610,10590,2416
20241121,130700,4068415240,10610,10690,10700,10610,4000
20241121,130600,4025732190,10690,10660,10690,10660,880
20241121,130500,4016330650,10660,10670,10680,10650,171
20241121,130400,4014508480,10670,10670,10690,10660,849
20241121,130300,4005438370,10670,10710,10710,10670,2257
20241121,130200,3981310480,10700,10680,10700,10680,129
20241121,130100,3979930760,10660,10730,10740,10650,1182
20241121,130000,3967249740,10740,10650,10750,10650,9923
20241121,125900,3861102020,10680,10640,10680,10640,2300
20241121,125800,3836572310,10640,10640,10640,10630,782
20241121,125700,3828251910,10640,10640,10640,10640,328
20241121,125600,3824761990,10640,10590,10650,10590,5896
20241121,125500,3762030660,10590,10550,10590,10550,908
20241121,125400,3752421720,10550,10560,10560,10550,597
20241121,125300,3746117450,10560,10580,10580,10560,708
20241121,125200,3738633330,10580,10580,10580,10580,10
20241121,125100,3738527530,10580,10580,10580,10570,335
20241121,125000,3734983340,10580,10580,10580,10580,101
20241121,124900,3733914760,10570,10570,10570,10570,502
20241121,124800,3728608620,10580,10580,10580,10580,110
20241121,124700,3727444820,10580,10590,10590,10570,711
20241121,124600,3719915510,10560,10560,10560,10560,0
20241121,124500,3719915510,10560,10570,10570,10560,517
20241121,124400,3714451040,10580,10610,10610,10570,1746
20241121,124300,3695967680,10620,10600,10620,10600,397
20241121,124200,3691751560,10600,10620,10620,10600,194
20241121,124100,3689691400,10620,10600,10620,10590,273
20241121,124000,3686795720,10630,10630,10630,10630,15
20241121,123900,3686636270,10630,10600,10630,10590,1624
20241121,123800,3669415720,10600,10600,10600,10600,94
20241121,123700,3668419320,10600,10600,10600,10600,1
20241121,123600,3668408720,10590,10600,10600,10590,36
20241121,123500,3668027330,10600,10610,10620,10600,1285
20241121,123400,3654396250,10600,10600,10600,10600,1
20241121,123300,3654385650,10600,10610,10610,10600,6
20241121,123200,3654322010,10610,10620,10630,10610,1001
20241121,123100,3643698480,10610,10610,10620,10610,735
20241121,123000,3635893060,10610,10610,10610,10610,10
20241121,122900,3635786960,10610,10600,10610,10590,688
20241121,122800,3628488570,10610,10610,10610,10600,174
20241121,122700,3626642520,10610,10620,10620,10610,369
20241121,122600,3622727330,10620,10620,10620,10590,400
20241121,122500,3618479780,10620,10610,10620,10610,31
20241121,122400,3618150810,10610,10610,10610,10570,945
20241121,122300,3608129590,10580,10580,10620,10580,1089
20241121,122200,3596574110,10580,10580,10580,10570,77
20241121,122100,3595759980,10580,10580,10580,10580,55
20241121,122000,3595178080,10570,10580,10580,10570,122
20241121,121900,3593887460,10580,10590,10600,10580,433
20241121,121800,3589299790,10590,10580,10590,10580,27
20241121,121700,3589013940,10580,10590,10600,10580,218
20241121,121600,3586703390,10590,10590,10590,10590,424
20241121,121500,3582213230,10590,10620,10620,10590,597
20241121,121400,3575877560,10590,10640,10640,10590,105
20241121,121300,3574760460,10600,10630,10630,10590,214
20241121,121200,3572490800,10620,10610,10620,10610,522
20241121,121100,3566951610,10610,10600,10610,10600,912
20241121,121000,3557284400,10600,10580,10600,10580,479
20241121,120900,3552210040,10600,10560,10600,10560,516
20241121,120800,3546748850,10560,10560,10560,10560,92
20241121,120700,3545777330,10560,10550,10560,10550,808
20241121,120600,3537246270,10550,10540,10550,10540,441
20241121,120500,3532593840,10540,10540,10540,10540,117
20241121,120400,3531360660,10550,10540,10550,10540,149
20241121,120300,3529789180,10550,10530,10550,10530,660
20241121,120200,3522827470,10530,10560,10560,10530,112
20241121,120100,3521644990,10560,10530,10560,10530,87
20241121,120000,3520726300,10530,10530,10530,10530,300
20241121,115900,3517567300,10580,10580,10580,10580,483
20241121,115800,3512457160,10540,10560,10560,10540,151
20241121,115700,3510863580,10550,10550,10550,10550,14
20241121,115600,3510715880,10550,10570,10570,10540,676
20241121,115500,3503570960,10570,10560,10580,10560,959
20241121,115400,3493427550,10520,10560,10570,10520,1172
20241121,115300,3481047440,10520,10540,10550,10520,659
20241121,115200,3474111440,10530,10530,10540,10530,123
20241121,115100,3472815230,10540,10590,10590,10540,977
20241121,115000,3462473900,10560,10560,10560,10560,9
20241121,114900,3462378860,10590,10570,10600,10570,1103
20241121,114800,3450701420,10560,10560,10560,10560,732
20241121,114700,3442971500,10560,10560,10560,10540,704
20241121,114600,3435538060,10560,10560,10560,10540,571
20241121,114500,3429508830,10550,10530,10550,10530,929
20241121,114400,3419715310,10530,10540,10540,10530,92
20241121,114300,3418746500,10540,10530,10540,10520,863
20241121,114200,3409656450,10530,10520,10530,10520,97
20241121,114100,3408635130,10490,10500,10500,10490,228
20241121,114000,3406241330,10500,10500,10530,10500,113
20241121,113900,3405051770,10500,10520,10520,10500,2018
20241121,113800,3383837380,10520,10500,10520,10480,830
20241121,113700,3375117800,10500,10530,10530,10500,122
20241121,113600,3373833740,10500,10500,10510,10500,304
20241121,113500,3370641490,10490,10490,10490,10490,13
20241121,113400,3370505120,10490,10510,10520,10490,668
20241121,113300,3363480020,10500,10490,10500,10490,224
20241121,113200,3361128650,10500,10490,10500,10490,683
20241121,113100,3353962730,10500,10530,10530,10490,1234
20241121,113000,3341001150,10520,10520,10520,10510,415
20241121,112900,3336635450,10510,10500,10510,10500,72
20241121,112800,3335878950,10500,10490,10500,10490,136
20241121,112700,3334451050,10490,10480,10490,10480,81
20241121,112600,3333602160,10470,10470,10470,10470,46
20241121,112500,3333120540,10470,10480,10480,10460,1140
20241121,112400,3321190040,10480,10500,10500,10480,89
20241121,112300,3320257300,10490,10490,10490,10490,0
20241121,112200,3320257300,10490,10490,10490,10470,388
20241121,112100,3316187380,10490,10460,10490,10460,508
20241121,112000,3310872170,10460,10460,10460,10460,1075
20241121,111900,3299627670,10470,10480,10490,10470,1533
20241121,111800,3283571230,10520,10520,10520,10480,1914
20241121,111700,3263467680,10520,10570,10570,10520,2010
20241121,111600,3242285520,10560,10570,10590,10560,277
20241121,111500,3239357940,10570,10590,10590,10570,253
20241121,111400,3236681560,10600,10570,10600,10570,101
20241121,111300,3235613960,10600,10640,10640,10600,11191
20241121,111200,3116877950,10640,10610,10640,10610,657
20241121,111100,3109896530,10620,10620,10640,10610,1810
20241121,111000,3090679940,10620,10630,10660,10610,2115
20241121,110900,3068193610,10670,10650,10670,10650,7141
20241121,110800,2992102200,10620,10630,10630,10620,372
20241121,110700,2988150920,10630,10610,10690,10610,6264
20241121,110600,2921411760,10610,10570,10610,10570,6084
20241121,110500,2856991990,10580,10580,10580,10580,492
20241121,110400,2851786630,10580,10580,10590,10580,1087
20241121,110300,2840285670,10590,10560,10590,10540,1216
20241121,110200,2827461650,10540,10560,10560,10540,821
20241121,110100,2818798850,10570,10590,10590,10570,267
20241121,110000,2815974860,10580,10570,10580,10570,1153
20241121,105900,2803781120,10580,10570,10580,10570,1312
20241121,105800,2789901250,10580,10510,10580,10510,2586
20241121,105700,2762560670,10500,10560,10560,10500,140
20241121,105600,2761082990,10550,10530,10560,10530,638
20241121,105500,2754353580,10530,10500,10530,10490,367
20241121,105400,2750501100,10480,10530,10540,10470,2103
20241121,105300,2728421350,10540,10530,10540,10480,1020
20241121,105200,2717703960,10530,10540,10540,10530,670
20241121,105100,2710643180,10540,10550,10550,10530,606
20241121,105000,2704256090,10540,10540,10560,10530,1942
20241121,104900,2683754080,10550,10510,10550,10510,797
20241121,104800,2675358570,10510,10530,10530,10500,646
20241121,104700,2668570880,10500,10490,10550,10490,897
20241121,104600,2659137470,10500,10560,10580,10500,5389
20241121,104500,2602404500,10600,10580,10610,10570,1540
20241121,104400,2586095560,10580,10630,10630,10570,2210
20241121,104300,2562681520,10630,10600,10650,10600,6774
20241121,104200,2490761960,10590,10540,10590,10540,4221
20241121,104100,2446126240,10520,10510,10530,10510,1621
20241121,104000,2429074320,10510,10500,10510,10490,3554
20241121,103900,2391738700,10500,10510,10510,10490,2443
20241121,103800,2366079170,10500,10490,10500,10490,3828
20241121,103700,2325896220,10470,10460,10490,10460,659
20241121,103600,2318996500,10480,10480,10490,10470,825
20241121,103500,2310350480,10480,10460,10480,10460,1302
20241121,103400,2296708620,10470,10480,10480,10470,1353
20241121,103300,2282538390,10470,10440,10490,10440,3137
20241121,103200,2249649800,10470,10430,10490,10430,5760
20241121,103100,2189465620,10440,10400,10440,10400,3003
20241121,103000,2158175200,10400,10400,10400,10400,683
20241121,102900,2151072000,10400,10410,10410,10390,977
20241121,102800,2140911960,10410,10370,10410,10370,25
20241121,102700,2140652510,10370,10430,10430,10370,6021
20241121,102600,2078178050,10430,10370,10430,10370,6237
20241121,102500,2013391240,10380,10340,10380,10340,1097
20241121,102400,2002017570,10340,10320,10340,10320,703
20241121,102300,1994758370,10340,10350,10350,10340,801
20241121,102200,1986476020,10360,10350,10360,10350,635
20241121,102100,1979902770,10350,10380,10380,10350,1951
20241121,102000,1959702980,10380,10340,10380,10340,3109
20241121,101900,1927499620,10330,10370,10370,10330,1002
20241121,101800,1917126350,10360,10370,10370,10360,179
20241121,101700,1915270150,10350,10320,10350,10320,6700
20241121,101600,1846048490,10300,10290,10300,10260,161
20241121,101500,1844394290,10290,10340,10340,10240,2690
20241121,101400,1816802830,10330,10320,10330,10260,3142
20241121,101300,1784519270,10340,10340,10340,10340,463
20241121,101200,1779731850,10350,10280,10350,10280,1973
20241121,101100,1759369820,10280,10310,10310,10280,1229
20241121,101000,1746719830,10330,10350,10350,10320,782
20241121,100900,1738643270,10350,10360,10360,10350,442
20241121,100800,1734068470,10350,10360,10360,10350,790
20241121,100700,1725885280,10380,10390,10390,10380,88
20241121,100600,1724970990,10360,10390,10390,10360,1157
20241121,100500,1712970000,10390,10340,10410,10340,7340
20241121,100400,1636803910,10340,10290,10340,10290,3496
20241121,100300,1600760870,10280,10280,10290,10280,1609
20241121,100200,1584220100,10280,10270,10280,10260,734
20241121,100100,1576681850,10270,10300,10300,10270,2227
20241121,100000,1553764540,10300,10260,10310,10260,3666
20241121,095900,1516019110,10280,10290,10300,10280,3809
20241121,095800,1476847930,10280,10240,10280,10240,2468
20241121,095700,1451545170,10240,10230,10240,10220,3892
20241121,095600,1411720650,10220,10210,10220,10200,902
20241121,095500,1402507970,10220,10220,10230,10220,916
20241121,095400,1393146440,10240,10280,10290,10240,1683
20241121,095300,1375874490,10280,10290,10290,10280,556
20241121,095200,1370155020,10280,10300,10300,10270,896
20241121,095100,1360933440,10300,10270,10300,10270,2702
20241121,095000,1333131220,10270,10270,10270,10270,126
20241121,094900,1331837200,10270,10230,10290,10230,2958
20241121,094800,1301488200,10220,10210,10230,10210,3854
20241121,094700,1262114280,10210,10210,10210,10210,159
20241121,094600,1260490890,10220,10190,10220,10160,284
20241121,094500,1257592930,10190,10190,10200,10190,846
20241121,094400,1248967910,10210,10200,10210,10200,1048
20241121,094300,1238277810,10200,10150,10200,10150,347
20241121,094200,1234747970,10190,10210,10220,10190,1475
20241121,094100,1219705040,10210,10180,10210,10180,1232
20241121,094000,1207145120,10190,10160,10200,10150,1565
20241121,093900,1191217180,10160,10140,10160,10140,2239
20241121,093800,1168492640,10140,10150,10160,10140,785
20241121,093700,1160525790,10150,10090,10150,10090,2064
20241121,093600,1139593900,10100,10060,10100,10050,1154
20241121,093500,1127989180,10100,10060,10150,10060,1640
20241121,093400,1111430400,10090,10090,10090,10070,1898
20241121,093300,1092304860,10090,10100,10210,10090,3283
20241121,093200,1059088100,10100,10070,10100,10070,4975
20241121,093100,1008911680,10060,10070,10070,10060,31
20241121,093000,1008599780,10060,10050,10060,10050,1863
20241121,092900,989869130,10020,10090,10090,10020,1470
20241121,092800,975056650,10090,10100,10100,10090,1156
20241121,092700,963383470,10110,10100,10120,10100,3769
20241121,092600,925276010,10110,10060,10110,10000,3463
20241121,092500,890428450,10060,10050,10090,9990,1479
20241121,092400,875554650,10050,9990,10100,9970,5832
20241121,092300,817190110,9990,10000,10020,9990,7888
20241121,092200,738311020,10010,10040,10040,10000,8185
20241121,092100,656321870,10040,10020,10050,10010,5055
20241121,092000,605601300,10010,10030,10030,10010,1760
20241121,091900,587962320,10020,10050,10050,10020,1253
20241121,091800,575404620,10030,10030,10030,10020,1001
20241121,091700,565369220,10020,10050,10060,10020,2601
20241121,091600,539273660,10050,10050,10070,10030,5112
20241121,091500,487948720,10050,10050,10100,10040,4349
20241121,091400,444226600,10060,10100,10100,10060,2030
20241121,091300,423799570,10060,10100,10100,10060,2933
20241121,091200,394232810,10060,10070,10120,10040,6688
20241121,091100,326946860,10120,10100,10140,10070,5262
20241121,091000,273847910,10140,10120,10160,10090,1348
20241121,090900,260234630,10120,10250,10250,10120,498
20241121,090800,255168950,10250,10080,10280,10080,3487
20241121,090700,219904860,10080,10150,10150,10080,5221
20241121,090600,167119540,10160,10110,10170,10110,1588
20241121,090500,151010210,10110,10150,10150,10110,3325
20241121,090400,117342460,10150,10250,10250,10150,4727
20241121,090300,69152530,10290,10250,10290,10200,3375
20241121,090200,34637580,10250,10200,10250,10200,215
20241121,090100,32443510,10300,10230,10300,10200,1820
20241121,090000,13837580,10190,10250,10320,10190,1350