KissMeData/377480/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212000,8167662200,13110,13110,13110,13110,10974
20241122,211900,8167662200,13110,13110,13110,13110,0
20241122,211800,8167662200,13110,13110,13110,13110,0
20241122,211700,8167662200,13110,13110,13110,13110,0
20241122,211600,8167662200,13110,13110,13110,13110,0
20241122,211500,8167662200,13110,13110,13110,13110,0
20241122,211400,8167662200,13110,13110,13110,13110,0
20241122,211300,8167662200,13110,13110,13110,13110,0
20241122,211200,8167662200,13110,13110,13110,13110,0
20241122,211100,8167662200,13110,13110,13110,13110,0
20241122,211000,8167662200,13110,13110,13110,13110,0
20241122,210900,8167662200,13110,13110,13110,13110,0
20241122,210800,8167662200,13110,13110,13110,13110,0
20241122,210700,8167662200,13110,13110,13110,13110,0
20241122,210600,8167662200,13110,13110,13110,13110,0
20241122,210500,8167662200,13110,13110,13110,13110,0
20241122,210400,8167662200,13110,13110,13110,13110,0
20241122,210300,8167662200,13110,13110,13110,13110,0
20241122,210200,8167662200,13110,13110,13110,13110,0
20241122,210100,8167662200,13110,13110,13110,13110,0
20241122,210000,8167662200,13110,13110,13110,13110,0
20241122,205900,8167662200,13110,13110,13110,13110,0
20241122,205800,8167662200,13110,13110,13110,13110,0
20241122,205700,8167662200,13110,13110,13110,13110,0
20241122,205600,8167662200,13110,13110,13110,13110,0
20241122,205500,8167662200,13110,13110,13110,13110,0
20241122,205400,8167662200,13110,13110,13110,13110,0
20241122,205300,8167662200,13110,13110,13110,13110,0
20241122,205200,8167662200,13110,13110,13110,13110,0
20241122,205100,8167662200,13110,13110,13110,13110,0
20241122,205000,8167662200,13110,13110,13110,13110,10974
20241122,204900,8167662200,13110,13110,13110,13110,0
20241122,204800,8167662200,13110,13110,13110,13110,0
20241122,204700,8167662200,13110,13110,13110,13110,0
20241122,204600,8167662200,13110,13110,13110,13110,0
20241122,204500,8167662200,13110,13110,13110,13110,0
20241122,204400,8167662200,13110,13110,13110,13110,0
20241122,204300,8167662200,13110,13110,13110,13110,0
20241122,204200,8167662200,13110,13110,13110,13110,0
20241122,204100,8167662200,13110,13110,13110,13110,0
20241122,204000,8167662200,13110,13110,13110,13110,0
20241122,203900,8167662200,13110,13110,13110,13110,0
20241122,203800,8167662200,13110,13110,13110,13110,0
20241122,203700,8167662200,13110,13110,13110,13110,0
20241122,203600,8167662200,13110,13110,13110,13110,0
20241122,203500,8167662200,13110,13110,13110,13110,0
20241122,203400,8167662200,13110,13110,13110,13110,0
20241122,203300,8167662200,13110,13110,13110,13110,0
20241122,203200,8167662200,13110,13110,13110,13110,0
20241122,203100,8167662200,13110,13110,13110,13110,0
20241122,203000,8167662200,13110,13110,13110,13110,0
20241122,202900,8167662200,13110,13110,13110,13110,0
20241122,202800,8167662200,13110,13110,13110,13110,0
20241122,202700,8167662200,13110,13110,13110,13110,0
20241122,202600,8167662200,13110,13110,13110,13110,0
20241122,202500,8167662200,13110,13110,13110,13110,0
20241122,202400,8167662200,13110,13110,13110,13110,0
20241122,202300,8167662200,13110,13110,13110,13110,0
20241122,202200,8167662200,13110,13110,13110,13110,0
20241122,202100,8167662200,13110,13110,13110,13110,0
20241122,202000,8167662200,13110,13110,13110,13110,10974
20241122,201900,8167662200,13110,13110,13110,13110,0
20241122,201800,8167662200,13110,13110,13110,13110,0
20241122,201700,8167662200,13110,13110,13110,13110,0
20241122,201600,8167662200,13110,13110,13110,13110,0
20241122,201500,8167662200,13110,13110,13110,13110,0
20241122,201400,8167662200,13110,13110,13110,13110,0
20241122,201300,8167662200,13110,13110,13110,13110,0
20241122,201200,8167662200,13110,13110,13110,13110,0
20241122,201100,8167662200,13110,13110,13110,13110,0
20241122,201000,8167662200,13110,13110,13110,13110,0
20241122,200900,8167662200,13110,13110,13110,13110,0
20241122,200800,8167662200,13110,13110,13110,13110,0
20241122,200700,8167662200,13110,13110,13110,13110,0
20241122,200600,8167662200,13110,13110,13110,13110,0
20241122,200500,8167662200,13110,13110,13110,13110,0
20241122,200400,8167662200,13110,13110,13110,13110,0
20241122,200300,8167662200,13110,13110,13110,13110,0
20241122,200200,8167662200,13110,13110,13110,13110,0
20241122,200100,8167662200,13110,13110,13110,13110,0
20241122,200000,8167662200,13110,13110,13110,13110,0
20241122,195900,8167662200,13110,13110,13110,13110,0
20241122,195800,8167662200,13110,13110,13110,13110,0
20241122,195700,8167662200,13110,13110,13110,13110,0
20241122,195600,8167662200,13110,13110,13110,13110,0
20241122,195500,8167662200,13110,13110,13110,13110,0
20241122,195400,8167662200,13110,13110,13110,13110,0
20241122,195300,8167662200,13110,13110,13110,13110,0
20241122,195200,8167662200,13110,13110,13110,13110,0
20241122,195100,8167662200,13110,13110,13110,13110,0
20241122,195000,8167662200,13110,13110,13110,13110,10974
20241122,194900,8167662200,13110,13110,13110,13110,0
20241122,194800,8167662200,13110,13110,13110,13110,0
20241122,194700,8167662200,13110,13110,13110,13110,0
20241122,194600,8167662200,13110,13110,13110,13110,0
20241122,194500,8167662200,13110,13110,13110,13110,0
20241122,194400,8167662200,13110,13110,13110,13110,0
20241122,194300,8167662200,13110,13110,13110,13110,0
20241122,194200,8167662200,13110,13110,13110,13110,0
20241122,194100,8167662200,13110,13110,13110,13110,0
20241122,194000,8167662200,13110,13110,13110,13110,0
20241122,193900,8167662200,13110,13110,13110,13110,0
20241122,193800,8167662200,13110,13110,13110,13110,0
20241122,193700,8167662200,13110,13110,13110,13110,0
20241122,193600,8167662200,13110,13110,13110,13110,0
20241122,193500,8167662200,13110,13110,13110,13110,0
20241122,193400,8167662200,13110,13110,13110,13110,0
20241122,193300,8167662200,13110,13110,13110,13110,0
20241122,193200,8167662200,13110,13110,13110,13110,0
20241122,193100,8167662200,13110,13110,13110,13110,0
20241122,193000,8167662200,13110,13110,13110,13110,0
20241122,192900,8167662200,13110,13110,13110,13110,0
20241122,192800,8167662200,13110,13110,13110,13110,0
20241122,192700,8167662200,13110,13110,13110,13110,0
20241122,192600,8167662200,13110,13110,13110,13110,0
20241122,192500,8167662200,13110,13110,13110,13110,0
20241122,192400,8167662200,13110,13110,13110,13110,0
20241122,192300,8167662200,13110,13110,13110,13110,0
20241122,192200,8167662200,13110,13110,13110,13110,0
20241122,192100,8167662200,13110,13110,13110,13110,0
20241122,192000,8167662200,13110,13110,13110,13110,10974
20241122,191900,8167662200,13110,13110,13110,13110,0
20241122,191800,8167662200,13110,13110,13110,13110,0
20241122,191700,8167662200,13110,13110,13110,13110,0
20241122,191600,8167662200,13110,13110,13110,13110,0
20241122,191500,8167662200,13110,13110,13110,13110,0
20241122,191400,8167662200,13110,13110,13110,13110,0
20241122,191300,8167662200,13110,13110,13110,13110,0
20241122,191200,8167662200,13110,13110,13110,13110,0
20241122,191100,8167662200,13110,13110,13110,13110,0
20241122,191000,8167662200,13110,13110,13110,13110,0
20241122,190900,8167662200,13110,13110,13110,13110,0
20241122,190800,8167662200,13110,13110,13110,13110,0
20241122,190700,8167662200,13110,13110,13110,13110,0
20241122,190600,8167662200,13110,13110,13110,13110,0
20241122,190500,8167662200,13110,13110,13110,13110,0
20241122,190400,8167662200,13110,13110,13110,13110,0
20241122,190300,8167662200,13110,13110,13110,13110,0
20241122,190200,8167662200,13110,13110,13110,13110,0
20241122,190100,8167662200,13110,13110,13110,13110,0
20241122,190000,8167662200,13110,13110,13110,13110,0
20241122,185900,8167662200,13110,13110,13110,13110,0
20241122,185800,8167662200,13110,13110,13110,13110,0
20241122,185700,8167662200,13110,13110,13110,13110,0
20241122,185600,8167662200,13110,13110,13110,13110,0
20241122,185500,8167662200,13110,13110,13110,13110,0
20241122,185400,8167662200,13110,13110,13110,13110,0
20241122,185300,8167662200,13110,13110,13110,13110,0
20241122,185200,8167662200,13110,13110,13110,13110,0
20241122,185100,8167662200,13110,13110,13110,13110,0
20241122,185000,8167662200,13110,13110,13110,13110,10974
20241122,184900,8167662200,13110,13110,13110,13110,0
20241122,184800,8167662200,13110,13110,13110,13110,0
20241122,184700,8167662200,13110,13110,13110,13110,0
20241122,184600,8167662200,13110,13110,13110,13110,0
20241122,184500,8167662200,13110,13110,13110,13110,0
20241122,184400,8167662200,13110,13110,13110,13110,0
20241122,184300,8167662200,13110,13110,13110,13110,0
20241122,184200,8167662200,13110,13110,13110,13110,0
20241122,184100,8167662200,13110,13110,13110,13110,0
20241122,184000,8167662200,13110,13110,13110,13110,0
20241122,183900,8167662200,13110,13110,13110,13110,0
20241122,183800,8167662200,13110,13110,13110,13110,0
20241122,183700,8167662200,13110,13110,13110,13110,0
20241122,183600,8167662200,13110,13110,13110,13110,0
20241122,183500,8167662200,13110,13110,13110,13110,0
20241122,183400,8167662200,13110,13110,13110,13110,0
20241122,183300,8167662200,13110,13110,13110,13110,0
20241122,183200,8167662200,13110,13110,13110,13110,0
20241122,183100,8167662200,13110,13110,13110,13110,0
20241122,183000,8167662200,13110,13110,13110,13110,0
20241122,182900,8167662200,13110,13110,13110,13110,0
20241122,182800,8167662200,13110,13110,13110,13110,0
20241122,182700,8167662200,13110,13110,13110,13110,0
20241122,182600,8167662200,13110,13110,13110,13110,0
20241122,182500,8167662200,13110,13110,13110,13110,0
20241122,182400,8167662200,13110,13110,13110,13110,0
20241122,182300,8167662200,13110,13110,13110,13110,0
20241122,182200,8167662200,13110,13110,13110,13110,0
20241122,182100,8167662200,13110,13110,13110,13110,0
20241122,182000,8167662200,13110,13110,13110,13110,10974
20241122,181900,8167662200,13110,13110,13110,13110,0
20241122,181800,8167662200,13110,13110,13110,13110,0
20241122,181700,8167662200,13110,13110,13110,13110,0
20241122,181600,8167662200,13110,13110,13110,13110,0
20241122,181500,8167662200,13110,13110,13110,13110,0
20241122,181400,8167662200,13110,13110,13110,13110,0
20241122,181300,8167662200,13110,13110,13110,13110,0
20241122,181200,8167662200,13110,13110,13110,13110,0
20241122,181100,8167662200,13110,13110,13110,13110,0
20241122,181000,8167662200,13110,13110,13110,13110,0
20241122,180900,8167662200,13110,13110,13110,13110,0
20241122,180800,8167662200,13110,13110,13110,13110,0
20241122,180700,8167662200,13110,13110,13110,13110,0
20241122,180600,8167662200,13110,13110,13110,13110,0
20241122,180500,8167662200,13110,13110,13110,13110,0
20241122,180400,8167662200,13110,13110,13110,13110,0
20241122,180300,8167662200,13110,13110,13110,13110,0
20241122,180200,8167662200,13110,13110,13110,13110,0
20241122,180100,8167662200,13110,13110,13110,13110,0
20241122,180000,8167662200,13110,13110,13110,13110,0
20241122,175900,8167662200,13110,13110,13110,13110,0
20241122,175800,8167662200,13110,13110,13110,13110,0
20241122,175700,8167662200,13110,13110,13110,13110,0
20241122,175600,8167662200,13110,13110,13110,13110,0
20241122,175500,8167662200,13110,13110,13110,13110,0
20241122,175400,8167662200,13110,13110,13110,13110,0
20241122,175300,8167662200,13110,13110,13110,13110,0
20241122,175200,8167662200,13110,13110,13110,13110,0
20241122,175100,8167662200,13110,13110,13110,13110,0
20241122,175000,8167662200,13110,13110,13110,13110,10974
20241122,174900,8167662200,13110,13110,13110,13110,0
20241122,174800,8167662200,13110,13110,13110,13110,0
20241122,174700,8167662200,13110,13110,13110,13110,0
20241122,174600,8167662200,13110,13110,13110,13110,0
20241122,174500,8167662200,13110,13110,13110,13110,0
20241122,174400,8167662200,13110,13110,13110,13110,0
20241122,174300,8167662200,13110,13110,13110,13110,0
20241122,174200,8167662200,13110,13110,13110,13110,0
20241122,174100,8167662200,13110,13110,13110,13110,0
20241122,174000,8167662200,13110,13110,13110,13110,0
20241122,173900,8167662200,13110,13110,13110,13110,0
20241122,173800,8167662200,13110,13110,13110,13110,0
20241122,173700,8167662200,13110,13110,13110,13110,0
20241122,173600,8167662200,13110,13110,13110,13110,0
20241122,173500,8167662200,13110,13110,13110,13110,0
20241122,173400,8167662200,13110,13110,13110,13110,0
20241122,173300,8167662200,13110,13110,13110,13110,0
20241122,173200,8167662200,13110,13110,13110,13110,0
20241122,173100,8167662200,13110,13110,13110,13110,0
20241122,173000,8167662200,13110,13110,13110,13110,0
20241122,172900,8167662200,13110,13110,13110,13110,0
20241122,172800,8167662200,13110,13110,13110,13110,0
20241122,172700,8167662200,13110,13110,13110,13110,0
20241122,172600,8167662200,13110,13110,13110,13110,0
20241122,172500,8167662200,13110,13110,13110,13110,0
20241122,172400,8167662200,13110,13110,13110,13110,0
20241122,172300,8167662200,13110,13110,13110,13110,0
20241122,172200,8167662200,13110,13110,13110,13110,0
20241122,172100,8167662200,13110,13110,13110,13110,0
20241122,172000,8167662200,13110,13110,13110,13110,10974
20241122,171900,8167662200,13110,13110,13110,13110,0
20241122,171800,8167662200,13110,13110,13110,13110,0
20241122,171700,8167662200,13110,13110,13110,13110,0
20241122,171600,8167662200,13110,13110,13110,13110,0
20241122,171500,8167662200,13110,13110,13110,13110,0
20241122,171400,8167662200,13110,13110,13110,13110,0
20241122,171300,8167662200,13110,13110,13110,13110,0
20241122,171200,8167662200,13110,13110,13110,13110,0
20241122,171100,8167662200,13110,13110,13110,13110,0
20241122,171000,8167662200,13110,13110,13110,13110,0
20241122,170900,8167662200,13110,13110,13110,13110,0
20241122,170800,8167662200,13110,13110,13110,13110,0
20241122,170700,8167662200,13110,13110,13110,13110,0
20241122,170600,8167662200,13110,13110,13110,13110,0
20241122,170500,8167662200,13110,13110,13110,13110,0
20241122,170400,8167662200,13110,13110,13110,13110,0
20241122,170300,8167662200,13110,13110,13110,13110,0
20241122,170200,8167662200,13110,13110,13110,13110,0
20241122,170100,8167662200,13110,13110,13110,13110,0
20241122,170000,8167662200,13110,13110,13110,13110,0
20241122,165900,8167662200,13110,13110,13110,13110,0
20241122,165800,8167662200,13110,13110,13110,13110,0
20241122,165700,8167662200,13110,13110,13110,13110,0
20241122,165600,8167662200,13110,13110,13110,13110,0
20241122,165500,8167662200,13110,13110,13110,13110,0
20241122,165400,8167662200,13110,13110,13110,13110,0
20241122,165300,8167662200,13110,13110,13110,13110,0
20241122,165200,8167662200,13110,13110,13110,13110,0
20241122,165100,8167662200,13110,13110,13110,13110,0
20241122,165000,8167662200,13110,13110,13110,13110,10974
20241122,164900,8167662200,13110,13110,13110,13110,0
20241122,164800,8167662200,13110,13110,13110,13110,0
20241122,164700,8167662200,13110,13110,13110,13110,0
20241122,164600,8167662200,13110,13110,13110,13110,0
20241122,164500,8167662200,13110,13110,13110,13110,0
20241122,164400,8167662200,13110,13110,13110,13110,0
20241122,164300,8167662200,13110,13110,13110,13110,0
20241122,164200,8167662200,13110,13110,13110,13110,0
20241122,164100,8167662200,13110,13110,13110,13110,0
20241122,164000,8167662200,13110,13110,13110,13110,0
20241122,163900,8167662200,13110,13110,13110,13110,0
20241122,163800,8167662200,13110,13110,13110,13110,0
20241122,163700,8167662200,13110,13110,13110,13110,0
20241122,163600,8167662200,13110,13110,13110,13110,0
20241122,163500,8167662200,13110,13110,13110,13110,0
20241122,163400,8167662200,13110,13110,13110,13110,0
20241122,163300,8167662200,13110,13110,13110,13110,0
20241122,163200,8167662200,13110,13110,13110,13110,0
20241122,163100,8167662200,13110,13110,13110,13110,0
20241122,163000,8167662200,13110,13110,13110,13110,0
20241122,162900,8167662200,13110,13110,13110,13110,0
20241122,162800,8167662200,13110,13110,13110,13110,0
20241122,162700,8167662200,13110,13110,13110,13110,0
20241122,162600,8167662200,13110,13110,13110,13110,0
20241122,162500,8167662200,13110,13110,13110,13110,0
20241122,162400,8167662200,13110,13110,13110,13110,0
20241122,162300,8167662200,13110,13110,13110,13110,0
20241122,162200,8167662200,13110,13110,13110,13110,0
20241122,162100,8167662200,13110,13110,13110,13110,0
20241122,162000,8167662200,13110,13110,13110,13110,10974
20241122,161900,8167662200,13110,13110,13110,13110,0
20241122,161800,8167662200,13110,13110,13110,13110,0
20241122,161700,8167662200,13110,13110,13110,13110,0
20241122,161600,8167662200,13110,13110,13110,13110,0
20241122,161500,8167662200,13110,13110,13110,13110,0
20241122,161400,8167662200,13110,13110,13110,13110,0
20241122,161300,8167662200,13110,13110,13110,13110,0
20241122,161200,8167662200,13110,13110,13110,13110,0
20241122,161100,8167662200,13110,13110,13110,13110,0
20241122,161000,8167662200,13110,13110,13110,13110,0
20241122,160900,8167662200,13110,13110,13110,13110,0
20241122,160800,8167662200,13110,13110,13110,13110,0
20241122,160700,8167662200,13110,13110,13110,13110,0
20241122,160600,8167662200,13110,13110,13110,13110,0
20241122,160500,8167662200,13110,13110,13110,13110,0
20241122,160400,8167662200,13110,13110,13110,13110,0
20241122,160300,8167662200,13110,13110,13110,13110,0
20241122,160200,8167662200,13110,13110,13110,13110,0
20241122,160100,8167662200,13110,13110,13110,13110,0
20241122,160000,8167662200,13110,13110,13110,13110,0
20241122,155900,8167662200,13110,13110,13110,13110,0
20241122,155800,8167662200,13110,13110,13110,13110,0
20241122,155700,8167662200,13110,13110,13110,13110,0
20241122,155600,8167662200,13110,13110,13110,13110,0
20241122,155500,8167662200,13110,13110,13110,13110,0
20241122,155400,8167662200,13110,13110,13110,13110,0
20241122,155300,8167662200,13110,13110,13110,13110,0
20241122,155200,8167662200,13110,13110,13110,13110,0
20241122,155100,8167662200,13110,13110,13110,13110,0
20241122,155000,8167662200,13110,13110,13110,13110,10974
20241122,154900,8167662200,13110,13110,13110,13110,0
20241122,154800,8167662200,13110,13110,13110,13110,0
20241122,154700,8167662200,13110,13110,13110,13110,0
20241122,154600,8167662200,13110,13110,13110,13110,0
20241122,154500,8167662200,13110,13110,13110,13110,0
20241122,154400,8167662200,13110,13110,13110,13110,0
20241122,154300,8167662200,13110,13110,13110,13110,0
20241122,154200,8167662200,13110,13110,13110,13110,0
20241122,154100,8167662200,13110,13110,13110,13110,0
20241122,154000,8167662200,13110,13110,13110,13110,0
20241122,153900,8167662200,13110,13110,13110,13110,0
20241122,153800,8167662200,13110,13110,13110,13110,0
20241122,153700,8167662200,13110,13110,13110,13110,0
20241122,153600,8167662200,13110,13110,13110,13110,0
20241122,153500,8167662200,13110,13110,13110,13110,0
20241122,153400,8167662200,13110,13110,13110,13110,0
20241122,153300,8167662200,13110,13110,13110,13110,0
20241122,153200,8167662200,13110,13110,13110,13110,0
20241122,153100,8167662200,13110,13110,13110,13110,0
20241122,153000,8167662200,13110,13110,13110,13110,10974
20241122,152900,8023793060,12990,12990,12990,12990,0
20241122,152800,8023793060,12990,12990,12990,12990,0
20241122,152700,8023793060,12990,12990,12990,12990,0
20241122,152600,8023793060,12990,12990,12990,12990,0
20241122,152500,8023793060,12990,12990,12990,12990,0
20241122,152400,8023793060,12990,12990,12990,12990,0
20241122,152300,8023793060,12990,12990,12990,12990,0
20241122,152200,8023793060,12990,12990,12990,12990,0
20241122,152100,8023793060,12990,12990,12990,12990,0
20241122,152000,8023793060,12990,12990,12990,12990,0
20241122,151900,8023793060,12990,13010,13030,12980,2013
20241122,151800,7997633280,13010,13040,13040,13000,2842
20241122,151700,7960635960,13030,13010,13040,13010,255
20241122,151600,7957314570,13010,13010,13030,13010,1751
20241122,151500,7934513150,13010,13010,13020,13000,905
20241122,151400,7922737590,13000,13040,13040,13000,2747
20241122,151300,7886971270,13040,13050,13050,13020,524
20241122,151200,7880140200,13050,13040,13050,13030,459
20241122,151100,7874154390,13040,13020,13040,13010,777
20241122,151000,7864031870,13020,13010,13020,13010,184
20241122,150900,7861636430,13050,13030,13050,12990,1194
20241122,150800,7846069320,13030,13030,13040,12980,871
20241122,150700,7834719170,13030,12970,13030,12940,1502
20241122,150600,7815182380,12940,12950,13000,12940,1969
20241122,150500,7789681250,12990,12940,13000,12930,1355
20241122,150400,7772102180,12940,12940,12950,12930,2136
20241122,150300,7744460520,12940,13000,13000,12940,1599
20241122,150200,7723749570,12980,13010,13020,12980,819
20241122,150100,7713102620,13010,13030,13040,13010,679
20241122,150000,7704263490,13040,12970,13040,12950,2530
20241122,145900,7671358450,12940,12980,12980,12940,982
20241122,145800,7658650480,12950,12970,12980,12950,638
20241122,145700,7650381880,12970,12960,13000,12950,70
20241122,145600,7649473600,13000,12960,13020,12960,2538
20241122,145500,7616472780,12960,12950,12960,12930,673
20241122,145400,7607761880,12960,12980,12980,12940,956
20241122,145300,7595379720,12980,12980,12990,12970,271
20241122,145200,7591862850,12980,13010,13020,12980,397
20241122,145100,7586699990,13020,12970,13020,12930,1378
20241122,145000,7568809890,12930,12900,12970,12900,749
20241122,144900,7559101430,12900,12950,12950,12900,314
20241122,144800,7555035280,12950,12870,12950,12870,1493
20241122,144700,7535773420,12880,12910,12910,12880,350
20241122,144600,7531263090,12910,12920,12920,12900,281
20241122,144500,7527634290,12930,12900,12930,12900,654
20241122,144400,7519184250,12900,12890,12910,12870,476
20241122,144300,7513046920,12890,12920,12920,12890,256
20241122,144200,7509743680,12920,12930,12930,12910,492
20241122,144100,7503389730,12960,12940,12960,12920,915
20241122,144000,7491548520,12930,12950,12980,12920,1365
20241122,143900,7473879540,12940,13000,13000,12940,1119
20241122,143800,7459369130,13000,12900,13100,12900,11128
20241122,143700,7314891290,12900,12900,12910,12900,2029
20241122,143600,7288715600,12900,12880,12910,12850,1781
20241122,143500,7265754420,12890,12890,12890,12830,558
20241122,143400,7258567970,12840,12810,12840,12810,704
20241122,143300,7249533700,12820,12800,12820,12790,1643
20241122,143200,7228503660,12800,12800,12830,12800,147
20241122,143100,7226621400,12840,12800,12840,12800,408
20241122,143000,7221388930,12800,12810,12840,12790,485
20241122,142900,7215179450,12840,12840,12840,12790,246
20241122,142800,7212024440,12820,12890,12900,12820,810
20241122,142700,7201623330,12900,12880,12900,12820,3842
20241122,142600,7152147470,12890,12750,12920,12750,4237
20241122,142500,7097589730,12760,12800,12810,12740,469
20241122,142400,7091593010,12810,12850,12870,12790,3027
20241122,142300,7052703240,12850,12750,12850,12730,2237
20241122,142200,7024101360,12750,12760,12790,12730,1070
20241122,142100,7010439080,12780,12690,12810,12690,2912
20241122,142000,6973287450,12670,12600,12680,12600,1719
20241122,141900,6951547570,12600,12610,12610,12600,348
20241122,141800,6947160780,12610,12630,12640,12600,667
20241122,141700,6938739230,12610,12570,12630,12570,1569
20241122,141600,6918956420,12570,12520,12570,12520,550
20241122,141500,6912056790,12520,12520,12520,12520,29
20241122,141400,6911693710,12520,12550,12550,12520,17
20241122,141300,6911480750,12560,12480,12560,12480,507
20241122,141200,6905141390,12430,12500,12500,12430,109
20241122,141100,6903781610,12500,12470,12500,12470,655
20241122,141000,6895609580,12460,12480,12480,12460,158
20241122,140900,6893640150,12480,12480,12480,12470,24
20241122,140800,6893340680,12480,12520,12520,12480,160
20241122,140700,6891343720,12520,12470,12520,12470,257
20241122,140600,6888128240,12470,12480,12500,12470,643
20241122,140500,6880109250,12480,12510,12510,12480,164
20241122,140400,6878060610,12520,12480,12520,12480,63
20241122,140300,6877274170,12480,12550,12550,12480,402
20241122,140200,6872257140,12480,12550,12550,12480,87
20241122,140100,6871169400,12550,12560,12560,12550,84
20241122,140000,6870115050,12560,12500,12560,12460,151
20241122,135900,6868231020,12500,12510,12510,12500,1600
20241122,135800,6848229230,12510,12510,12520,12500,123
20241122,135700,6846690870,12510,12510,12510,12510,59
20241122,135600,6845952780,12510,12550,12550,12510,575
20241122,135500,6838741200,12550,12570,12570,12550,32
20241122,135400,6838338980,12540,12540,12540,12530,50
20241122,135300,6837712030,12500,12510,12510,12500,744
20241122,135200,6828408180,12510,12520,12520,12510,145
20241122,135100,6826594170,12540,12530,12540,12510,12
20241122,135000,6826443880,12510,12510,12520,12510,254
20241122,134900,6823266320,12510,12520,12540,12500,688
20241122,134800,6814658500,12500,12520,12520,12500,1040
20241122,134700,6801652740,12540,12520,12540,12520,21
20241122,134600,6801389800,12520,12580,12580,12520,588
20241122,134500,6794017840,12540,12590,12590,12540,396
20241122,134400,6789045780,12580,12590,12600,12580,70
20241122,134300,6788164520,12600,12600,12600,12600,242
20241122,134200,6785115320,12600,12640,12640,12590,165
20241122,134100,6783036990,12650,12650,12650,12650,4
20241122,134000,6782986390,12650,12640,12650,12620,442
20241122,133900,6777400920,12640,12620,12640,12570,448
20241122,133800,6771759490,12620,12620,12620,12590,129
20241122,133700,6770132050,12620,12620,12630,12620,88
20241122,133600,6769021440,12620,12620,12620,12620,529
20241122,133500,6762345460,12600,12590,12600,12590,1791
20241122,133400,6739779420,12570,12570,12570,12550,429
20241122,133300,6734390650,12570,12590,12600,12570,315
20241122,133200,6730426780,12600,12560,12600,12560,243
20241122,133100,6727369000,12560,12540,12560,12540,111
20241122,133000,6725975720,12540,12530,12540,12530,114
20241122,132900,6724546750,12530,12540,12540,12530,100
20241122,132800,6723293610,12510,12510,12510,12510,100
20241122,132700,6722042610,12490,12510,12510,12490,366
20241122,132600,6717466490,12510,12570,12570,12510,59
20241122,132500,6716728090,12570,12510,12570,12510,29
20241122,132400,6716363670,12500,12560,12570,12500,340
20241122,132300,6712102990,12600,12580,12600,12570,794
20241122,132200,6702107900,12560,12520,12570,12520,1777
20241122,132100,6679814870,12520,12470,12530,12470,1950
20241122,132000,6655449370,12470,12450,12470,12450,75
20241122,131900,6654514460,12450,12380,12450,12380,488
20241122,131800,6648452210,12380,12390,12390,12370,743
20241122,131700,6639259200,12380,12380,12380,12380,214
20241122,131600,6636609880,12370,12380,12380,12370,489
20241122,131500,6630556280,12380,12400,12400,12380,302
20241122,131400,6626814820,12400,12400,12400,12400,53
20241122,131300,6626157620,12390,12390,12390,12390,185
20241122,131200,6623865470,12390,12410,12430,12390,436
20241122,131100,6618456170,12400,12400,12400,12400,78
20241122,131000,6617488970,12400,12400,12400,12400,2
20241122,130900,6617464170,12400,12410,12410,12400,301
20241122,130800,6613728860,12390,12400,12410,12380,264
20241122,130700,6610456520,12400,12410,12410,12400,653
20241122,130600,6602358970,12410,12490,12490,12410,398
20241122,130500,6597415930,12500,12490,12500,12490,793
20241122,130400,6587505120,12490,12490,12490,12430,119
20241122,130300,6586018870,12490,12500,12500,12430,1557
20241122,130200,6566656520,12490,12460,12490,12460,92
20241122,130100,6565510140,12500,12490,12500,12480,159
20241122,130000,6563524790,12490,12460,12490,12460,172
20241122,125900,6561378550,12470,12450,12470,12420,188
20241122,125800,6559037760,12450,12450,12450,12410,482
20241122,125700,6553047660,12430,12460,12460,12430,193
20241122,125600,6550645770,12450,12480,12480,12450,71
20241122,125500,6549761560,12480,12460,12480,12460,29
20241122,125400,6549399840,12460,12480,12480,12460,142
20241122,125300,6547628960,12480,12500,12500,12480,5
20241122,125200,6547566540,12500,12480,12500,12480,181
20241122,125100,6545305540,12500,12510,12510,12500,84
20241122,125000,6544255530,12510,12500,12510,12500,175
20241122,124900,6542067470,12500,12500,12500,12500,191
20241122,124800,6539679970,12470,12510,12510,12460,183
20241122,124700,6537393950,12530,12540,12540,12530,65
20241122,124600,6536578870,12540,12540,12540,12530,35
20241122,124500,6536140010,12490,12540,12540,12490,85
20241122,124400,6535076470,12550,12490,12550,12490,82
20241122,124300,6534050510,12510,12510,12510,12510,2
20241122,124200,6534025490,12500,12570,12570,12480,2002
20241122,124100,6508934760,12570,12590,12590,12570,393
20241122,124000,6503994730,12590,12600,12600,12590,227
20241122,123900,6501136600,12600,12570,12600,12570,296
20241122,123800,6497413360,12570,12590,12590,12560,230
20241122,123700,6494519980,12600,12600,12600,12590,284
20241122,123600,6490941940,12600,12600,12600,12590,323
20241122,123500,6486873440,12600,12580,12650,12580,17
20241122,123400,6486658720,12570,12670,12680,12560,652
20241122,123300,6478413540,12670,12720,12730,12670,418
20241122,123200,6473101430,12720,12730,12730,12670,425
20241122,123100,6467698360,12730,12620,12740,12620,2748
20241122,123000,6432811580,12620,12570,12620,12560,701
20241122,122900,6423990380,12570,12600,12610,12570,286
20241122,122800,6420393980,12600,12620,12620,12600,296
20241122,122700,6416661530,12640,12630,12640,12610,884
20241122,122600,6405495140,12610,12630,12630,12600,1098
20241122,122500,6391631010,12620,12650,12650,12600,283
20241122,122400,6388059000,12600,12590,12670,12590,3530
20241122,122300,6343475050,12580,12570,12580,12550,614
20241122,122200,6335760470,12570,12590,12590,12560,324
20241122,122100,6331689750,12590,12540,12590,12540,497
20241122,122000,6325442330,12540,12530,12540,12530,17
20241122,121900,6325229300,12530,12480,12530,12480,178
20241122,121800,6323003990,12480,12500,12500,12480,22
20241122,121700,6322729230,12500,12490,12500,12480,215
20241122,121600,6320045450,12480,12500,12510,12480,27
20241122,121500,6319708200,12510,12550,12560,12470,571
20241122,121400,6312555820,12560,12550,12560,12550,118
20241122,121300,6311074900,12520,12610,12630,12520,1397
20241122,121200,6293488970,12610,12420,12610,12420,4268
20241122,121100,6239979150,12420,12400,12420,12400,210
20241122,121000,6237374850,12400,12390,12400,12390,76
20241122,120900,6236432670,12400,12400,12400,12400,7
20241122,120800,6236345870,12390,12420,12420,12390,400
20241122,120700,6231388400,12420,12420,12420,12420,21
20241122,120600,6231127580,12420,12420,12430,12420,261
20241122,120500,6227885280,12420,12420,12420,12420,1
20241122,120400,6227872860,12430,12410,12430,12410,223
20241122,120300,6225103060,12430,12430,12430,12430,12
20241122,120200,6224953900,12430,12410,12430,12390,517
20241122,120100,6218540710,12410,12380,12410,12380,12
20241122,120000,6218391960,12410,12360,12410,12360,1316
20241122,115900,6202098020,12360,12380,12380,12360,108
20241122,115800,6200761100,12380,12350,12380,12350,1566
20241122,115700,6181408700,12340,12310,12340,12310,386
20241122,115600,6176651820,12290,12280,12290,12280,103
20241122,115500,6175386730,12290,12300,12300,12290,12
20241122,115400,6175239140,12310,12310,12310,12310,0
20241122,115300,6175239140,12310,12310,12310,12310,1
20241122,115200,6175226830,12310,12310,12310,12310,0
20241122,115100,6175226830,12310,12330,12330,12270,28
20241122,115000,6174883170,12270,12290,12310,12260,337
20241122,114900,6170745630,12280,12280,12280,12280,0
20241122,114800,6170745630,12280,12300,12300,12280,401
20241122,114700,6165817270,12340,12340,12340,12300,152
20241122,114600,6163947590,12300,12300,12300,12300,12
20241122,114500,6163799990,12290,12330,12330,12290,117
20241122,114400,6162359000,12330,12330,12330,12330,56
20241122,114300,6161668520,12330,12330,12330,12310,36
20241122,114200,6161225080,12330,12300,12330,12300,165
20241122,114100,6159195430,12290,12290,12290,12290,102
20241122,114000,6157941850,12340,12310,12350,12310,663
20241122,113900,6149765090,12310,12310,12310,12310,1
20241122,113800,6149752780,12290,12300,12300,12290,62
20241122,113700,6148990710,12300,12310,12310,12300,9
20241122,113600,6148880000,12310,12320,12320,12310,12
20241122,113500,6148732260,12320,12320,12320,12320,2
20241122,113400,6148707620,12340,12340,12340,12340,10
20241122,113300,6148584220,12360,12300,12360,12300,1015
20241122,113200,6136043390,12300,12300,12300,12300,5
20241122,113100,6135981890,12270,12270,12330,12270,555
20241122,113000,6129153900,12260,12260,12280,12240,1383
20241122,112900,6112196620,12240,12350,12360,12240,3163
20241122,112800,6073328140,12350,12320,12370,12320,549
20241122,112700,6066551520,12270,12270,12270,12270,0
20241122,112600,6066551520,12270,12290,12340,12270,977
20241122,112500,6054525780,12290,12290,12290,12290,275
20241122,112400,6051146030,12290,12290,12290,12290,444
20241122,112300,6045689270,12290,12290,12310,12290,69
20241122,112200,6044840460,12280,12300,12300,12280,519
20241122,112100,6038466900,12280,12250,12320,12240,408
20241122,112000,6033460720,12250,12320,12320,12240,4508
20241122,111900,5978079910,12320,12350,12350,12320,492
20241122,111800,5972012780,12350,12350,12350,12350,1
20241122,111700,5972000430,12340,12340,12340,12330,66
20241122,111600,5971186620,12380,12380,12380,12330,180
20241122,111500,5968964150,12390,12370,12390,12340,112
20241122,111400,5967581580,12350,12350,12350,12350,100
20241122,111300,5966346580,12330,12330,12330,12330,35
20241122,111200,5965915030,12400,12340,12400,12330,409
20241122,111100,5960863180,12340,12350,12350,12340,137
20241122,111000,5959172260,12350,12340,12350,12340,187
20241122,110900,5956862870,12340,12340,12340,12330,260
20241122,110800,5953656450,12340,12330,12340,12330,107
20241122,110700,5952336160,12330,12340,12340,12330,117
20241122,110600,5950892390,12340,12340,12340,12340,754
20241122,110500,5941588030,12340,12370,12370,12340,766
20241122,110400,5932123510,12380,12370,12380,12360,692
20241122,110300,5923567620,12380,12390,12390,12380,118
20241122,110200,5922106770,12390,12390,12390,12390,303
20241122,110100,5918352600,12380,12380,12380,12380,35
20241122,110000,5917919300,12380,12410,12410,12380,87
20241122,105900,5916840810,12410,12410,12410,12410,134
20241122,105800,5915177870,12410,12410,12410,12410,268
20241122,105700,5911851990,12410,12400,12420,12400,139
20241122,105600,5910127410,12410,12390,12410,12360,628
20241122,105500,5902350600,12380,12380,12390,12380,254
20241122,105400,5899205470,12370,12360,12370,12360,230
20241122,105300,5896360660,12360,12350,12360,12350,32
20241122,105200,5895965350,12350,12370,12370,12350,91
20241122,105100,5894840990,12370,12380,12390,12370,286
20241122,105000,5891300010,12370,12350,12370,12350,661
20241122,104900,5883127680,12360,12340,12360,12310,1016
20241122,104800,5870607570,12350,12360,12370,12350,327
20241122,104700,5866566140,12360,12370,12370,12360,166
20241122,104600,5864513000,12370,12390,12390,12360,21
20241122,104500,5864253130,12390,12390,12390,12390,1
20241122,104400,5864240740,12390,12400,12400,12350,143
20241122,104300,5862470390,12400,12430,12440,12400,107
20241122,104200,5861140400,12430,12370,12430,12350,860
20241122,104100,5850483990,12370,12360,12370,12350,52
20241122,104000,5849841390,12370,12340,12370,12320,557
20241122,103900,5842972460,12340,12340,12340,12330,235
20241122,103800,5840073380,12340,12360,12370,12340,119
20241122,103700,5838602860,12360,12360,12370,12360,17
20241122,103600,5838392730,12340,12340,12360,12340,342
20241122,103500,5834168930,12340,12360,12360,12340,46
20241122,103400,5833600930,12360,12360,12360,12360,352
20241122,103300,5829250210,12360,12370,12370,12330,491
20241122,103200,5823183490,12370,12380,12380,12370,247
20241122,103100,5820127550,12380,12380,12400,12380,87
20241122,103000,5819049720,12370,12340,12380,12330,359
20241122,102900,5814618190,12340,12360,12360,12340,929
20241122,102800,5803142460,12360,12430,12430,12360,752
20241122,102700,5793823480,12430,12460,12460,12430,227
20241122,102600,5791001140,12470,12520,12540,12460,1659
20241122,102500,5770243420,12530,12490,12530,12480,717
20241122,102400,5761268490,12490,12470,12490,12460,772
20241122,102300,5751634820,12470,12420,12480,12420,1233
20241122,102200,5736298890,12420,12390,12420,12380,328
20241122,102100,5732229810,12420,12380,12430,12380,52
20241122,102000,5731584030,12440,12380,12440,12380,1240
20241122,101900,5716181650,12380,12340,12380,12340,158
20241122,101800,5714228250,12340,12360,12400,12340,429
20241122,101700,5708918000,12350,12370,12370,12350,1005
20241122,101600,5696502500,12360,12370,12370,12350,619
20241122,101500,5688848750,12400,12380,12410,12360,78
20241122,101400,5687884000,12370,12380,12420,12370,696
20241122,101300,5679254100,12320,12370,12380,12310,1249
20241122,101200,5663833160,12370,12410,12410,12370,414
20241122,101100,5658705310,12410,12360,12430,12360,638
20241122,101000,5650787050,12400,12330,12420,12330,2639
20241122,100900,5618094430,12330,12320,12350,12310,1211
20241122,100800,5603167710,12330,12370,12370,12310,3042
20241122,100700,5565629240,12350,12470,12470,12350,10708
20241122,100600,5432888660,12470,12510,12540,12470,7500
20241122,100500,5339202420,12530,12530,12530,12520,606
20241122,100400,5331614680,12530,12580,12580,12520,631
20241122,100300,5323705240,12540,12540,12590,12540,439
20241122,100200,5318194880,12540,12570,12570,12540,184
20241122,100100,5315884290,12600,12600,12600,12540,1165
20241122,100000,5301242280,12600,12620,12640,12600,733
20241122,095900,5291993730,12630,12590,12650,12590,1061
20241122,095800,5278610790,12590,12580,12600,12530,1508
20241122,095700,5259658600,12590,12600,12610,12520,1523
20241122,095600,5240534750,12540,12560,12600,12540,904
20241122,095500,5229183240,12560,12540,12640,12540,2057
20241122,095400,5203338570,12550,12560,12600,12530,1911
20241122,095300,5179336470,12560,12550,12610,12550,280
20241122,095200,5175810210,12550,12610,12630,12550,1029
20241122,095100,5162845240,12610,12540,12680,12530,1389
20241122,095000,5145352010,12530,12590,12620,12530,2201
20241122,094900,5117712250,12630,12690,12690,12590,2002
20241122,094800,5092386160,12620,12580,12790,12570,2517
20241122,094700,5060475790,12600,12620,12670,12570,3366
20241122,094600,5018042350,12620,12660,12660,12610,1440
20241122,094500,4999837630,12650,12650,12730,12650,2905
20241122,094400,4963072790,12740,12640,12780,12640,3863
20241122,094300,4913943500,12700,12640,12710,12620,4162
20241122,094200,4861262460,12640,12650,12730,12580,4314
20241122,094100,4806597020,12640,12750,12750,12530,13111
20241122,094000,4641059610,12770,12850,12880,12710,5625
20241122,093900,4568991060,12880,12830,12910,12810,9532
20241122,093800,4446537230,12830,12760,12970,12720,10072
20241122,093700,4317174110,12760,12680,12950,12670,9728
20241122,093600,4193005140,12710,12950,13120,12640,28491
20241122,093500,3825891690,12950,13020,13060,12890,13644
20241122,093400,3649069270,13010,13260,13380,12810,39418
20241122,093300,3134061590,13240,13290,13690,13020,75697
20241122,093200,2115740780,13280,13000,13490,12900,44667
20241122,093100,1523255620,13080,12740,13080,12640,41418
20241122,093000,990289110,12750,12550,12750,12520,11380
20241122,092900,846909310,12500,12500,12500,12500,0
20241122,092800,846909310,12500,12430,12500,12350,13717
20241122,092700,676072400,12440,12360,12450,12350,2956
20241122,092600,639385030,12390,12450,12470,12350,4020
20241122,092500,589517870,12450,12260,12480,12260,13158
20241122,092400,426968610,12260,12160,12260,12140,2666
20241122,092300,394312300,12160,12260,12260,12160,772
20241122,092200,384892060,12260,12190,12260,12190,1642
20241122,092100,364778210,12170,12160,12250,12160,1493
20241122,092000,346533680,12170,12140,12170,12140,178
20241122,091900,344370660,12140,12010,12150,12010,1096
20241122,091800,331096980,12000,12030,12060,12000,1171
20241122,091700,317015260,12000,12020,12060,12000,1355
20241122,091600,300714920,12050,12050,12060,12020,672
20241122,091500,292623210,12110,12140,12140,12050,233
20241122,091400,289804370,12060,12170,12170,12060,756
20241122,091300,280631540,12170,12160,12170,12150,298
20241122,091200,277010780,12160,12210,12220,12160,693
20241122,091100,268565590,12250,12250,12260,12200,1103
20241122,091000,255086210,12260,12270,12280,12180,2857
20241122,090900,220180120,12270,12160,12270,12120,4374
20241122,090800,166671840,12230,12020,12250,12020,2506
20241122,090700,136236140,12020,12040,12160,11960,1497
20241122,090600,118197310,12150,11830,12350,11830,5836
20241122,090500,47140190,12000,11990,12130,11810,1871
20241122,090400,24728610,11970,11610,11980,11610,1589
20241122,090300,6001020,11630,11550,11630,11450,166
20241122,090200,4085280,11550,11550,11550,11550,0
20241122,090100,4085280,11550,11550,11550,11550,335
20241122,090000,216030,11370,11370,11370,11370,19