KissMeData/404990/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212400,139730935,3685,3685,3685,3685,2697
20241122,212300,139730935,3685,3685,3685,3685,0
20241122,212200,139730935,3685,3685,3685,3685,0
20241122,212100,139730935,3685,3685,3685,3685,0
20241122,212000,139730935,3685,3685,3685,3685,0
20241122,211900,139730935,3685,3685,3685,3685,0
20241122,211800,139730935,3685,3685,3685,3685,0
20241122,211700,139730935,3685,3685,3685,3685,0
20241122,211600,139730935,3685,3685,3685,3685,0
20241122,211500,139730935,3685,3685,3685,3685,0
20241122,211400,139730935,3685,3685,3685,3685,0
20241122,211300,139730935,3685,3685,3685,3685,0
20241122,211200,139730935,3685,3685,3685,3685,0
20241122,211100,139730935,3685,3685,3685,3685,0
20241122,211000,139730935,3685,3685,3685,3685,0
20241122,210900,139730935,3685,3685,3685,3685,0
20241122,210800,139730935,3685,3685,3685,3685,0
20241122,210700,139730935,3685,3685,3685,3685,0
20241122,210600,139730935,3685,3685,3685,3685,0
20241122,210500,139730935,3685,3685,3685,3685,0
20241122,210400,139730935,3685,3685,3685,3685,0
20241122,210300,139730935,3685,3685,3685,3685,0
20241122,210200,139730935,3685,3685,3685,3685,0
20241122,210100,139730935,3685,3685,3685,3685,0
20241122,210000,139730935,3685,3685,3685,3685,0
20241122,205900,139730935,3685,3685,3685,3685,0
20241122,205800,139730935,3685,3685,3685,3685,0
20241122,205700,139730935,3685,3685,3685,3685,0
20241122,205600,139730935,3685,3685,3685,3685,0
20241122,205500,139730935,3685,3685,3685,3685,0
20241122,205400,139730935,3685,3685,3685,3685,2697
20241122,205300,139730935,3685,3685,3685,3685,0
20241122,205200,139730935,3685,3685,3685,3685,0
20241122,205100,139730935,3685,3685,3685,3685,0
20241122,205000,139730935,3685,3685,3685,3685,0
20241122,204900,139730935,3685,3685,3685,3685,0
20241122,204800,139730935,3685,3685,3685,3685,0
20241122,204700,139730935,3685,3685,3685,3685,0
20241122,204600,139730935,3685,3685,3685,3685,0
20241122,204500,139730935,3685,3685,3685,3685,0
20241122,204400,139730935,3685,3685,3685,3685,0
20241122,204300,139730935,3685,3685,3685,3685,0
20241122,204200,139730935,3685,3685,3685,3685,0
20241122,204100,139730935,3685,3685,3685,3685,0
20241122,204000,139730935,3685,3685,3685,3685,0
20241122,203900,139730935,3685,3685,3685,3685,0
20241122,203800,139730935,3685,3685,3685,3685,0
20241122,203700,139730935,3685,3685,3685,3685,0
20241122,203600,139730935,3685,3685,3685,3685,0
20241122,203500,139730935,3685,3685,3685,3685,0
20241122,203400,139730935,3685,3685,3685,3685,0
20241122,203300,139730935,3685,3685,3685,3685,0
20241122,203200,139730935,3685,3685,3685,3685,0
20241122,203100,139730935,3685,3685,3685,3685,0
20241122,203000,139730935,3685,3685,3685,3685,0
20241122,202900,139730935,3685,3685,3685,3685,0
20241122,202800,139730935,3685,3685,3685,3685,0
20241122,202700,139730935,3685,3685,3685,3685,0
20241122,202600,139730935,3685,3685,3685,3685,0
20241122,202500,139730935,3685,3685,3685,3685,0
20241122,202400,139730935,3685,3685,3685,3685,2697
20241122,202300,139730935,3685,3685,3685,3685,0
20241122,202200,139730935,3685,3685,3685,3685,0
20241122,202100,139730935,3685,3685,3685,3685,0
20241122,202000,139730935,3685,3685,3685,3685,0
20241122,201900,139730935,3685,3685,3685,3685,0
20241122,201800,139730935,3685,3685,3685,3685,0
20241122,201700,139730935,3685,3685,3685,3685,0
20241122,201600,139730935,3685,3685,3685,3685,0
20241122,201500,139730935,3685,3685,3685,3685,0
20241122,201400,139730935,3685,3685,3685,3685,0
20241122,201300,139730935,3685,3685,3685,3685,0
20241122,201200,139730935,3685,3685,3685,3685,0
20241122,201100,139730935,3685,3685,3685,3685,0
20241122,201000,139730935,3685,3685,3685,3685,0
20241122,200900,139730935,3685,3685,3685,3685,0
20241122,200800,139730935,3685,3685,3685,3685,0
20241122,200700,139730935,3685,3685,3685,3685,0
20241122,200600,139730935,3685,3685,3685,3685,0
20241122,200500,139730935,3685,3685,3685,3685,0
20241122,200400,139730935,3685,3685,3685,3685,0
20241122,200300,139730935,3685,3685,3685,3685,0
20241122,200200,139730935,3685,3685,3685,3685,0
20241122,200100,139730935,3685,3685,3685,3685,0
20241122,200000,139730935,3685,3685,3685,3685,0
20241122,195900,139730935,3685,3685,3685,3685,0
20241122,195800,139730935,3685,3685,3685,3685,0
20241122,195700,139730935,3685,3685,3685,3685,0
20241122,195600,139730935,3685,3685,3685,3685,0
20241122,195500,139730935,3685,3685,3685,3685,0
20241122,195400,139730935,3685,3685,3685,3685,2697
20241122,195300,139730935,3685,3685,3685,3685,0
20241122,195200,139730935,3685,3685,3685,3685,0
20241122,195100,139730935,3685,3685,3685,3685,0
20241122,195000,139730935,3685,3685,3685,3685,0
20241122,194900,139730935,3685,3685,3685,3685,0
20241122,194800,139730935,3685,3685,3685,3685,0
20241122,194700,139730935,3685,3685,3685,3685,0
20241122,194600,139730935,3685,3685,3685,3685,0
20241122,194500,139730935,3685,3685,3685,3685,0
20241122,194400,139730935,3685,3685,3685,3685,0
20241122,194300,139730935,3685,3685,3685,3685,0
20241122,194200,139730935,3685,3685,3685,3685,0
20241122,194100,139730935,3685,3685,3685,3685,0
20241122,194000,139730935,3685,3685,3685,3685,0
20241122,193900,139730935,3685,3685,3685,3685,0
20241122,193800,139730935,3685,3685,3685,3685,0
20241122,193700,139730935,3685,3685,3685,3685,0
20241122,193600,139730935,3685,3685,3685,3685,0
20241122,193500,139730935,3685,3685,3685,3685,0
20241122,193400,139730935,3685,3685,3685,3685,0
20241122,193300,139730935,3685,3685,3685,3685,0
20241122,193200,139730935,3685,3685,3685,3685,0
20241122,193100,139730935,3685,3685,3685,3685,0
20241122,193000,139730935,3685,3685,3685,3685,0
20241122,192900,139730935,3685,3685,3685,3685,0
20241122,192800,139730935,3685,3685,3685,3685,0
20241122,192700,139730935,3685,3685,3685,3685,0
20241122,192600,139730935,3685,3685,3685,3685,0
20241122,192500,139730935,3685,3685,3685,3685,0
20241122,192400,139730935,3685,3685,3685,3685,2697
20241122,192300,139730935,3685,3685,3685,3685,0
20241122,192200,139730935,3685,3685,3685,3685,0
20241122,192100,139730935,3685,3685,3685,3685,0
20241122,192000,139730935,3685,3685,3685,3685,0
20241122,191900,139730935,3685,3685,3685,3685,0
20241122,191800,139730935,3685,3685,3685,3685,0
20241122,191700,139730935,3685,3685,3685,3685,0
20241122,191600,139730935,3685,3685,3685,3685,0
20241122,191500,139730935,3685,3685,3685,3685,0
20241122,191400,139730935,3685,3685,3685,3685,0
20241122,191300,139730935,3685,3685,3685,3685,0
20241122,191200,139730935,3685,3685,3685,3685,0
20241122,191100,139730935,3685,3685,3685,3685,0
20241122,191000,139730935,3685,3685,3685,3685,0
20241122,190900,139730935,3685,3685,3685,3685,0
20241122,190800,139730935,3685,3685,3685,3685,0
20241122,190700,139730935,3685,3685,3685,3685,0
20241122,190600,139730935,3685,3685,3685,3685,0
20241122,190500,139730935,3685,3685,3685,3685,0
20241122,190400,139730935,3685,3685,3685,3685,0
20241122,190300,139730935,3685,3685,3685,3685,0
20241122,190200,139730935,3685,3685,3685,3685,0
20241122,190100,139730935,3685,3685,3685,3685,0
20241122,190000,139730935,3685,3685,3685,3685,0
20241122,185900,139730935,3685,3685,3685,3685,0
20241122,185800,139730935,3685,3685,3685,3685,0
20241122,185700,139730935,3685,3685,3685,3685,0
20241122,185600,139730935,3685,3685,3685,3685,0
20241122,185500,139730935,3685,3685,3685,3685,0
20241122,185400,139730935,3685,3685,3685,3685,2697
20241122,185300,139730935,3685,3685,3685,3685,0
20241122,185200,139730935,3685,3685,3685,3685,0
20241122,185100,139730935,3685,3685,3685,3685,0
20241122,185000,139730935,3685,3685,3685,3685,0
20241122,184900,139730935,3685,3685,3685,3685,0
20241122,184800,139730935,3685,3685,3685,3685,0
20241122,184700,139730935,3685,3685,3685,3685,0
20241122,184600,139730935,3685,3685,3685,3685,0
20241122,184500,139730935,3685,3685,3685,3685,0
20241122,184400,139730935,3685,3685,3685,3685,0
20241122,184300,139730935,3685,3685,3685,3685,0
20241122,184200,139730935,3685,3685,3685,3685,0
20241122,184100,139730935,3685,3685,3685,3685,0
20241122,184000,139730935,3685,3685,3685,3685,0
20241122,183900,139730935,3685,3685,3685,3685,0
20241122,183800,139730935,3685,3685,3685,3685,0
20241122,183700,139730935,3685,3685,3685,3685,0
20241122,183600,139730935,3685,3685,3685,3685,0
20241122,183500,139730935,3685,3685,3685,3685,0
20241122,183400,139730935,3685,3685,3685,3685,0
20241122,183300,139730935,3685,3685,3685,3685,0
20241122,183200,139730935,3685,3685,3685,3685,0
20241122,183100,139730935,3685,3685,3685,3685,0
20241122,183000,139730935,3685,3685,3685,3685,0
20241122,182900,139730935,3685,3685,3685,3685,0
20241122,182800,139730935,3685,3685,3685,3685,0
20241122,182700,139730935,3685,3685,3685,3685,0
20241122,182600,139730935,3685,3685,3685,3685,0
20241122,182500,139730935,3685,3685,3685,3685,0
20241122,182400,139730935,3685,3685,3685,3685,2697
20241122,182300,139730935,3685,3685,3685,3685,0
20241122,182200,139730935,3685,3685,3685,3685,0
20241122,182100,139730935,3685,3685,3685,3685,0
20241122,182000,139730935,3685,3685,3685,3685,0
20241122,181900,139730935,3685,3685,3685,3685,0
20241122,181800,139730935,3685,3685,3685,3685,0
20241122,181700,139730935,3685,3685,3685,3685,0
20241122,181600,139730935,3685,3685,3685,3685,0
20241122,181500,139730935,3685,3685,3685,3685,0
20241122,181400,139730935,3685,3685,3685,3685,0
20241122,181300,139730935,3685,3685,3685,3685,0
20241122,181200,139730935,3685,3685,3685,3685,0
20241122,181100,139730935,3685,3685,3685,3685,0
20241122,181000,139730935,3685,3685,3685,3685,0
20241122,180900,139730935,3685,3685,3685,3685,0
20241122,180800,139730935,3685,3685,3685,3685,0
20241122,180700,139730935,3685,3685,3685,3685,0
20241122,180600,139730935,3685,3685,3685,3685,0
20241122,180500,139730935,3685,3685,3685,3685,0
20241122,180400,139730935,3685,3685,3685,3685,0
20241122,180300,139730935,3685,3685,3685,3685,0
20241122,180200,139730935,3685,3685,3685,3685,0
20241122,180100,139730935,3685,3685,3685,3685,0
20241122,180000,139730935,3685,3685,3685,3685,0
20241122,175900,139730935,3685,3685,3685,3685,0
20241122,175800,139730935,3685,3685,3685,3685,0
20241122,175700,139730935,3685,3685,3685,3685,0
20241122,175600,139730935,3685,3685,3685,3685,0
20241122,175500,139730935,3685,3685,3685,3685,0
20241122,175400,139730935,3685,3685,3685,3685,2697
20241122,175300,139730935,3685,3685,3685,3685,0
20241122,175200,139730935,3685,3685,3685,3685,0
20241122,175100,139730935,3685,3685,3685,3685,0
20241122,175000,139730935,3685,3685,3685,3685,0
20241122,174900,139730935,3685,3685,3685,3685,0
20241122,174800,139730935,3685,3685,3685,3685,0
20241122,174700,139730935,3685,3685,3685,3685,0
20241122,174600,139730935,3685,3685,3685,3685,0
20241122,174500,139730935,3685,3685,3685,3685,0
20241122,174400,139730935,3685,3685,3685,3685,0
20241122,174300,139730935,3685,3685,3685,3685,0
20241122,174200,139730935,3685,3685,3685,3685,0
20241122,174100,139730935,3685,3685,3685,3685,0
20241122,174000,139730935,3685,3685,3685,3685,0
20241122,173900,139730935,3685,3685,3685,3685,0
20241122,173800,139730935,3685,3685,3685,3685,0
20241122,173700,139730935,3685,3685,3685,3685,0
20241122,173600,139730935,3685,3685,3685,3685,0
20241122,173500,139730935,3685,3685,3685,3685,0
20241122,173400,139730935,3685,3685,3685,3685,0
20241122,173300,139730935,3685,3685,3685,3685,0
20241122,173200,139730935,3685,3685,3685,3685,0
20241122,173100,139730935,3685,3685,3685,3685,0
20241122,173000,139730935,3685,3685,3685,3685,0
20241122,172900,139730935,3685,3685,3685,3685,0
20241122,172800,139730935,3685,3685,3685,3685,0
20241122,172700,139730935,3685,3685,3685,3685,0
20241122,172600,139730935,3685,3685,3685,3685,0
20241122,172500,139730935,3685,3685,3685,3685,0
20241122,172400,139730935,3685,3685,3685,3685,2697
20241122,172300,139730935,3685,3685,3685,3685,0
20241122,172200,139730935,3685,3685,3685,3685,0
20241122,172100,139730935,3685,3685,3685,3685,0
20241122,172000,139730935,3685,3685,3685,3685,0
20241122,171900,139730935,3685,3685,3685,3685,0
20241122,171800,139730935,3685,3685,3685,3685,0
20241122,171700,139730935,3685,3685,3685,3685,0
20241122,171600,139730935,3685,3685,3685,3685,0
20241122,171500,139730935,3685,3685,3685,3685,0
20241122,171400,139730935,3685,3685,3685,3685,0
20241122,171300,139730935,3685,3685,3685,3685,0
20241122,171200,139730935,3685,3685,3685,3685,0
20241122,171100,139730935,3685,3685,3685,3685,0
20241122,171000,139730935,3685,3685,3685,3685,0
20241122,170900,139730935,3685,3685,3685,3685,0
20241122,170800,139730935,3685,3685,3685,3685,0
20241122,170700,139730935,3685,3685,3685,3685,0
20241122,170600,139730935,3685,3685,3685,3685,0
20241122,170500,139730935,3685,3685,3685,3685,0
20241122,170400,139730935,3685,3685,3685,3685,0
20241122,170300,139730935,3685,3685,3685,3685,0
20241122,170200,139730935,3685,3685,3685,3685,0
20241122,170100,139730935,3685,3685,3685,3685,0
20241122,170000,139730935,3685,3685,3685,3685,0
20241122,165900,139730935,3685,3685,3685,3685,0
20241122,165800,139730935,3685,3685,3685,3685,0
20241122,165700,139730935,3685,3685,3685,3685,0
20241122,165600,139730935,3685,3685,3685,3685,0
20241122,165500,139730935,3685,3685,3685,3685,0
20241122,165400,139730935,3685,3685,3685,3685,2697
20241122,165300,139730935,3685,3685,3685,3685,0
20241122,165200,139730935,3685,3685,3685,3685,0
20241122,165100,139730935,3685,3685,3685,3685,0
20241122,165000,139730935,3685,3685,3685,3685,0
20241122,164900,139730935,3685,3685,3685,3685,0
20241122,164800,139730935,3685,3685,3685,3685,0
20241122,164700,139730935,3685,3685,3685,3685,0
20241122,164600,139730935,3685,3685,3685,3685,0
20241122,164500,139730935,3685,3685,3685,3685,0
20241122,164400,139730935,3685,3685,3685,3685,0
20241122,164300,139730935,3685,3685,3685,3685,0
20241122,164200,139730935,3685,3685,3685,3685,0
20241122,164100,139730935,3685,3685,3685,3685,0
20241122,164000,139730935,3685,3685,3685,3685,0
20241122,163900,139730935,3685,3685,3685,3685,0
20241122,163800,139730935,3685,3685,3685,3685,0
20241122,163700,139730935,3685,3685,3685,3685,0
20241122,163600,139730935,3685,3685,3685,3685,0
20241122,163500,139730935,3685,3685,3685,3685,0
20241122,163400,139730935,3685,3685,3685,3685,0
20241122,163300,139730935,3685,3685,3685,3685,0
20241122,163200,139730935,3685,3685,3685,3685,0
20241122,163100,139730935,3685,3685,3685,3685,0
20241122,163000,139730935,3685,3685,3685,3685,0
20241122,162900,139730935,3685,3685,3685,3685,0
20241122,162800,139730935,3685,3685,3685,3685,0
20241122,162700,139730935,3685,3685,3685,3685,0
20241122,162600,139730935,3685,3685,3685,3685,0
20241122,162500,139730935,3685,3685,3685,3685,0
20241122,162400,139730935,3685,3685,3685,3685,2697
20241122,162300,139730935,3685,3685,3685,3685,0
20241122,162200,139730935,3685,3685,3685,3685,0
20241122,162100,139730935,3685,3685,3685,3685,0
20241122,162000,139730935,3685,3685,3685,3685,0
20241122,161900,139730935,3685,3685,3685,3685,0
20241122,161800,139730935,3685,3685,3685,3685,0
20241122,161700,139730935,3685,3685,3685,3685,0
20241122,161600,139730935,3685,3685,3685,3685,0
20241122,161500,139730935,3685,3685,3685,3685,0
20241122,161400,139730935,3685,3685,3685,3685,0
20241122,161300,139730935,3685,3685,3685,3685,0
20241122,161200,139730935,3685,3685,3685,3685,0
20241122,161100,139730935,3685,3685,3685,3685,0
20241122,161000,139730935,3685,3685,3685,3685,0
20241122,160900,139730935,3685,3685,3685,3685,0
20241122,160800,139730935,3685,3685,3685,3685,0
20241122,160700,139730935,3685,3685,3685,3685,0
20241122,160600,139730935,3685,3685,3685,3685,0
20241122,160500,139730935,3685,3685,3685,3685,0
20241122,160400,139730935,3685,3685,3685,3685,0
20241122,160300,139730935,3685,3685,3685,3685,0
20241122,160200,139730935,3685,3685,3685,3685,0
20241122,160100,139730935,3685,3685,3685,3685,0
20241122,160000,139730935,3685,3685,3685,3685,0
20241122,155900,139730935,3685,3685,3685,3685,0
20241122,155800,139730935,3685,3685,3685,3685,0
20241122,155700,139730935,3685,3685,3685,3685,0
20241122,155600,139730935,3685,3685,3685,3685,0
20241122,155500,139730935,3685,3685,3685,3685,0
20241122,155400,139730935,3685,3685,3685,3685,2697
20241122,155300,139730935,3685,3685,3685,3685,0
20241122,155200,139730935,3685,3685,3685,3685,0
20241122,155100,139730935,3685,3685,3685,3685,0
20241122,155000,139730935,3685,3685,3685,3685,0
20241122,154900,139730935,3685,3685,3685,3685,0
20241122,154800,139730935,3685,3685,3685,3685,0
20241122,154700,139730935,3685,3685,3685,3685,0
20241122,154600,139730935,3685,3685,3685,3685,0
20241122,154500,139730935,3685,3685,3685,3685,0
20241122,154400,139730935,3685,3685,3685,3685,0
20241122,154300,139730935,3685,3685,3685,3685,0
20241122,154200,139730935,3685,3685,3685,3685,0
20241122,154100,139730935,3685,3685,3685,3685,0
20241122,154000,139730935,3685,3685,3685,3685,0
20241122,153900,139730935,3685,3685,3685,3685,0
20241122,153800,139730935,3685,3685,3685,3685,0
20241122,153700,139730935,3685,3685,3685,3685,0
20241122,153600,139730935,3685,3685,3685,3685,0
20241122,153500,139730935,3685,3685,3685,3685,0
20241122,153400,139730935,3685,3685,3685,3685,0
20241122,153300,139730935,3685,3685,3685,3685,0
20241122,153200,139730935,3685,3685,3685,3685,0
20241122,153100,139730935,3685,3685,3685,3685,0
20241122,153000,139730935,3685,3685,3685,3685,2697
20241122,152900,129792490,3655,3655,3655,3655,0
20241122,152800,129792490,3655,3655,3655,3655,0
20241122,152700,129792490,3655,3655,3655,3655,0
20241122,152600,129792490,3655,3655,3655,3655,0
20241122,152500,129792490,3655,3655,3655,3655,0
20241122,152400,129792490,3655,3655,3655,3655,0
20241122,152300,129792490,3655,3655,3655,3655,0
20241122,152200,129792490,3655,3655,3655,3655,0
20241122,152100,129792490,3655,3655,3655,3655,0
20241122,152000,129792490,3655,3655,3655,3655,0
20241122,151900,129792490,3655,3650,3655,3640,516
20241122,151800,127909700,3645,3645,3645,3645,165
20241122,151700,127308275,3645,3645,3650,3645,161
20241122,151600,126721305,3645,3650,3650,3645,44
20241122,151500,126560830,3650,3650,3650,3650,4
20241122,151400,126546230,3650,3650,3650,3650,567
20241122,151300,124476680,3650,3645,3650,3645,69
20241122,151200,124225155,3650,3650,3650,3650,28
20241122,151100,124122955,3650,3650,3650,3645,84
20241122,151000,123816610,3650,3645,3650,3645,55
20241122,150900,123615995,3650,3645,3650,3645,71
20241122,150800,123357175,3650,3650,3650,3650,32
20241122,150700,123240375,3645,3645,3645,3645,185
20241122,150600,122566050,3645,3645,3645,3645,5
20241122,150500,122547825,3650,3635,3650,3635,281
20241122,150400,121523430,3635,3635,3635,3635,33
20241122,150300,121403475,3640,3640,3640,3640,0
20241122,150200,121403475,3640,3635,3640,3635,146
20241122,150100,120872745,3635,3635,3635,3635,141
20241122,150000,120360210,3640,3640,3640,3640,5
20241122,145900,120342010,3650,3640,3650,3640,232
20241122,145800,119496295,3635,3635,3635,3635,63
20241122,145700,119267290,3640,3635,3640,3635,81
20241122,145600,118972830,3640,3640,3640,3640,0
20241122,145500,118972830,3640,3635,3640,3635,56
20241122,145400,118769245,3640,3640,3640,3640,0
20241122,145300,118769245,3640,3640,3640,3640,164
20241122,145200,118172285,3640,3640,3640,3640,5
20241122,145100,118154085,3635,3635,3635,3635,57
20241122,145000,117946890,3640,3640,3640,3640,7
20241122,144900,117921410,3640,3635,3640,3635,135
20241122,144800,117430295,3635,3630,3635,3630,76
20241122,144700,117154395,3635,3635,3635,3635,0
20241122,144600,117154395,3635,3630,3635,3630,58
20241122,144500,116943830,3635,3635,3635,3635,98
20241122,144400,116587600,3630,3625,3630,3625,106
20241122,144300,116203115,3625,3630,3630,3625,33
20241122,144200,116083465,3625,3630,3630,3625,79
20241122,144100,115796995,3630,3630,3630,3630,5
20241122,144000,115778845,3635,3635,3635,3635,0
20241122,143900,115778845,3635,3630,3635,3630,68
20241122,143800,115531985,3635,3635,3635,3635,0
20241122,143700,115531985,3635,3635,3635,3635,33
20241122,143600,115412030,3640,3640,3640,3640,5
20241122,143500,115393830,3640,3635,3640,3635,112
20241122,143400,114986380,3635,3635,3635,3635,4
20241122,143300,114971840,3635,3625,3635,3625,227
20241122,143200,114146965,3635,3630,3635,3630,52
20241122,143100,113958180,3630,3630,3630,3630,0
20241122,143000,113958180,3630,3630,3630,3625,140
20241122,142900,113450195,3635,3635,3635,3635,0
20241122,142800,113450195,3635,3630,3635,3630,99
20241122,142700,113090800,3635,3635,3635,3635,5
20241122,142600,113072625,3630,3630,3630,3630,52
20241122,142500,112883865,3635,3635,3635,3635,4
20241122,142400,112869325,3630,3630,3630,3630,73
20241122,142300,112604335,3635,3630,3635,3630,36
20241122,142200,112473630,3635,3635,3635,3635,0
20241122,142100,112473630,3635,3635,3635,3635,47
20241122,142000,112302785,3630,3640,3640,3630,22
20241122,141900,112222885,3635,3635,3635,3635,44
20241122,141800,112062945,3640,3635,3640,3635,36
20241122,141700,111932060,3635,3635,3635,3635,58
20241122,141600,111721230,3640,3640,3640,3640,4
20241122,141500,111706670,3635,3635,3635,3635,51
20241122,141400,111521285,3640,3640,3640,3640,5
20241122,141300,111503085,3645,3645,3645,3645,0
20241122,141200,111503085,3645,3645,3645,3645,5
20241122,141100,111484860,3650,3635,3665,3635,198
20241122,141000,110761050,3635,3635,3635,3635,63
20241122,140900,110532045,3640,3640,3640,3640,5
20241122,140800,110513845,3640,3645,3645,3640,63
20241122,140700,110284465,3645,3640,3665,3640,146
20241122,140600,109751450,3645,3645,3645,3645,0
20241122,140500,109751450,3645,3640,3660,3640,226
20241122,140400,108926540,3655,3645,3655,3645,77
20241122,140300,108645515,3640,3640,3640,3640,68
20241122,140200,108397995,3645,3645,3645,3645,4
20241122,140100,108383415,3655,3640,3655,3640,280
20241122,140000,107361650,3640,3640,3645,3640,41
20241122,135900,107212385,3640,3630,3640,3630,157
20241122,135800,106641770,3635,3635,3635,3635,5
20241122,135700,106623595,3640,3640,3640,3640,45
20241122,135600,106459795,3640,3630,3640,3625,192
20241122,135500,105762470,3630,3635,3635,3630,62
20241122,135400,105537385,3640,3640,3640,3640,0
20241122,135300,105537385,3640,3640,3640,3640,5
20241122,135200,105519185,3625,3640,3640,3625,32
20241122,135100,105403140,3640,3635,3645,3635,124
20241122,135000,104951420,3635,3635,3635,3635,61
20241122,134900,104729685,3640,3640,3640,3640,7
20241122,134800,104704205,3635,3640,3640,3635,73
20241122,134700,104438830,3645,3645,3645,3645,0
20241122,134600,104438830,3645,3655,3655,3645,21
20241122,134500,104362235,3660,3660,3660,3660,0
20241122,134400,104362235,3660,3645,3660,3645,227
20241122,134300,103533840,3640,3640,3640,3640,43
20241122,134200,103377320,3645,3640,3645,3640,5
20241122,134100,103359100,3640,3640,3640,3640,48
20241122,134000,103184380,3645,3640,3645,3640,26
20241122,133900,103089715,3640,3645,3645,3640,76
20241122,133800,102813050,3640,3640,3640,3640,1
20241122,133700,102809410,3640,3650,3650,3630,33
20241122,133600,102689455,3645,3640,3650,3640,4
20241122,133500,102674870,3650,3650,3655,3650,92
20241122,133400,102339045,3650,3650,3650,3640,67
20241122,133300,102094515,3655,3655,3655,3655,5
20241122,133200,102076240,3650,3655,3655,3650,102
20241122,133100,101703920,3650,3650,3650,3650,0
20241122,133000,101703920,3650,3655,3655,3640,669
20241122,132900,99267765,3650,3650,3650,3650,10
20241122,132800,99231265,3650,3655,3655,3650,88
20241122,132700,98910035,3630,3630,3630,3630,23
20241122,132600,98826545,3655,3660,3660,3655,14
20241122,132500,98775350,3655,3655,3655,3655,95
20241122,132400,98428125,3660,3660,3660,3660,5
20241122,132300,98409825,3655,3655,3655,3650,92
20241122,132200,98073790,3650,3650,3650,3650,33
20241122,132100,97953340,3660,3660,3660,3660,5
20241122,132000,97935040,3665,3665,3665,3665,0
20241122,131900,97935040,3665,3665,3665,3665,5
20241122,131800,97916715,3660,3660,3660,3660,18
20241122,131700,97850835,3660,3665,3665,3660,121
20241122,131600,97407955,3660,3665,3665,3660,65
20241122,131500,97170030,3650,3650,3650,3650,18
20241122,131400,97104330,3670,3665,3670,3665,73
20241122,131300,96836440,3670,3670,3670,3670,0
20241122,131200,96836440,3670,3670,3675,3670,223
20241122,131100,96017615,3670,3670,3670,3670,8
20241122,131000,95988255,3670,3670,3670,3670,71
20241122,130900,95727685,3675,3675,3675,3675,0
20241122,130800,95727685,3675,3670,3675,3670,61
20241122,130700,95503795,3675,3660,3675,3660,207
20241122,130600,94745200,3665,3665,3665,3665,6
20241122,130500,94723210,3665,3660,3665,3660,76
20241122,130400,94445025,3660,3660,3660,3660,12
20241122,130300,94401105,3655,3660,3660,3655,52
20241122,130200,94210835,3665,3665,3665,3665,0
20241122,130100,94210835,3665,3665,3665,3665,5
20241122,130000,94192510,3670,3670,3670,3670,4
20241122,125900,94177830,3670,3660,3670,3660,161
20241122,125800,93587380,3660,3660,3660,3660,25
20241122,125700,93495880,3665,3665,3665,3665,21
20241122,125600,93418915,3665,3665,3665,3665,42
20241122,125500,93264985,3670,3670,3670,3670,31
20241122,125400,93151215,3670,3665,3670,3665,73
20241122,125300,92883650,3665,3665,3665,3665,20
20241122,125200,92810350,3670,3660,3675,3660,183
20241122,125100,92138690,3660,3660,3660,3660,25
20241122,125000,92047190,3660,3665,3665,3660,48
20241122,124900,91871410,3665,3660,3665,3660,84
20241122,124800,91563850,3665,3665,3665,3665,42
20241122,124700,91409920,3665,3660,3665,3660,58
20241122,124600,91197615,3665,3665,3665,3665,20
20241122,124500,91124315,3660,3660,3660,3660,54
20241122,124400,90926675,3665,3660,3675,3660,147
20241122,124300,90387355,3660,3655,3660,3655,60
20241122,124200,90168035,3660,3660,3660,3660,67
20241122,124100,89922815,3655,3655,3655,3655,3
20241122,124000,89911850,3655,3655,3655,3655,60
20241122,123900,89692550,3675,3660,3680,3660,581
20241122,123800,87556690,3680,3645,3680,3640,311
20241122,123700,86419310,3635,3640,3640,3635,49
20241122,123600,86241095,3645,3645,3645,3645,5
20241122,123500,86222870,3650,3645,3655,3645,221
20241122,123400,85415955,3635,3650,3655,3635,293
20241122,123300,84347580,3650,3655,3655,3645,41
20241122,123200,84197985,3645,3645,3645,3645,44
20241122,123100,84037605,3645,3635,3645,3635,79
20241122,123000,83750110,3630,3635,3635,3630,79
20241122,122900,83463240,3635,3630,3635,3630,95
20241122,122800,83118265,3635,3635,3635,3635,25
20241122,122700,83027390,3635,3640,3640,3635,39
20241122,122600,82885520,3640,3640,3640,3640,24
20241122,122500,82798160,3645,3645,3645,3645,74
20241122,122400,82528430,3645,3645,3645,3645,25
20241122,122300,82437305,3640,3640,3640,3640,61
20241122,122200,82215265,3640,3635,3640,3635,93
20241122,122100,81877180,3640,3640,3640,3640,0
20241122,122000,81877180,3640,3645,3645,3640,40
20241122,121900,81731475,3645,3645,3645,3645,5
20241122,121800,81713250,3645,3645,3645,3645,56
20241122,121700,81509130,3645,3650,3650,3645,54
20241122,121600,81312175,3645,3650,3650,3645,91
20241122,121500,80980380,3650,3650,3650,3650,25
20241122,121400,80889130,3650,3655,3655,3650,63
20241122,121300,80659080,3655,3655,3655,3655,26
20241122,121200,80564050,3650,3655,3655,3650,78
20241122,121100,80279330,3655,3655,3655,3655,22
20241122,121000,80198920,3660,3660,3660,3660,25
20241122,120900,80107420,3655,3650,3655,3650,84
20241122,120800,79800730,3655,3655,3655,3655,25
20241122,120700,79709355,3655,3660,3660,3655,136
20241122,120600,79212270,3660,3660,3660,3660,23
20241122,120500,79128090,3655,3660,3660,3655,84
20241122,120400,78820970,3660,3660,3660,3660,25
20241122,120300,78729470,3655,3660,3660,3655,86
20241122,120200,78415020,3660,3660,3660,3660,21
20241122,120100,78338160,3665,3660,3665,3660,25
20241122,120000,78246635,3655,3650,3655,3650,146
20241122,115900,77713625,3655,3655,3655,3655,25
20241122,115800,77622250,3655,3650,3655,3650,85
20241122,115700,77311900,3655,3655,3655,3655,25
20241122,115600,77220525,3655,3650,3655,3650,66
20241122,115500,76979525,3655,3655,3655,3655,25
20241122,115400,76888150,3655,3655,3655,3655,25
20241122,115300,76796775,3655,3650,3655,3650,69
20241122,115200,76544825,3655,3650,3660,3650,858
20241122,115100,73412980,3650,3655,3655,3650,100
20241122,115000,73047785,3655,3655,3655,3650,27
20241122,114900,72949110,3655,3655,3660,3655,109
20241122,114800,72550270,3655,3655,3655,3655,4
20241122,114700,72535650,3645,3660,3660,3645,116
20241122,114600,72112045,3660,3655,3660,3655,25
20241122,114500,72020570,3660,3665,3665,3660,45
20241122,114400,71855745,3665,3665,3665,3665,20
20241122,114300,71782445,3670,3665,3670,3665,35
20241122,114200,71654015,3655,3660,3670,3655,100
20241122,114100,71288190,3665,3660,3665,3660,630
20241122,114000,68982145,3665,3675,3675,3665,49
20241122,113900,68802260,3675,3675,3675,3675,5
20241122,113800,68783885,3675,3680,3680,3675,25
20241122,113700,68691890,3680,3680,3680,3680,0
20241122,113600,68691890,3680,3685,3685,3680,46
20241122,113500,68522585,3685,3685,3685,3685,4
20241122,113400,68507845,3680,3685,3685,3680,112
20241122,113300,68095565,3685,3680,3685,3680,88
20241122,113200,67771625,3680,3685,3685,3680,49
20241122,113100,67591175,3685,3685,3685,3680,793
20241122,113000,64669310,3685,3680,3685,3680,115
20241122,112900,64246010,3680,3685,3685,3680,82
20241122,112800,63944130,3685,3685,3685,3685,20
20241122,112700,63870430,3680,3685,3685,3680,130
20241122,112600,63391900,3685,3685,3685,3685,20
20241122,112500,63318200,3680,3685,3685,3680,70
20241122,112400,63060575,3685,3680,3685,3680,71
20241122,112300,62799195,3685,3685,3685,3685,24
20241122,112200,62710755,3685,3685,3685,3680,84
20241122,112100,62401505,3685,3685,3685,3685,20
20241122,112000,62327805,3685,3680,3685,3680,156
20241122,111900,61753605,3680,3675,3680,3675,382
20241122,111800,60349505,3675,3680,3680,3675,82
20241122,111700,60048030,3680,3680,3680,3680,143
20241122,111600,59521790,3680,3685,3685,3680,79
20241122,111500,59230945,3680,3685,3685,3680,93
20241122,111400,58888585,3680,3680,3680,3680,7
20241122,111300,58862825,3680,3685,3685,3680,69
20241122,111200,58608880,3685,3685,3685,3685,20
20241122,111100,58535180,3685,3685,3685,3680,81
20241122,111000,58236970,3685,3680,3685,3680,640
20241122,110900,55878915,3685,3685,3685,3680,71
20241122,110800,55617515,3685,3685,3685,3680,2702
20241122,110700,45663860,3690,3690,3690,3685,107
20241122,110600,45269435,3690,3685,3690,3685,81
20241122,110500,44970830,3685,3690,3690,3685,40
20241122,110400,44823330,3690,3690,3690,3685,88
20241122,110300,44498925,3690,3690,3690,3690,523
20241122,110200,42569055,3690,3685,3690,3685,55
20241122,110100,42366355,3690,3690,3690,3690,21
20241122,110000,42288865,3690,3685,3690,3685,95
20241122,105900,41938670,3690,3690,3690,3690,25
20241122,105800,41846420,3685,3690,3690,3685,84
20241122,105700,41536780,3690,3685,3690,3685,92
20241122,105600,41197635,3685,3690,3690,3685,31
20241122,105500,41083295,3690,3685,3690,3685,94
20241122,105400,40736785,3690,3690,3690,3690,20
20241122,105300,40662985,3690,3690,3690,3685,69
20241122,105200,40408595,3685,3685,3685,3685,46
20241122,105100,40239085,3685,3685,3685,3680,91
20241122,105000,39904060,3685,3685,3685,3685,5
20241122,104900,39885635,3685,3680,3685,3680,90
20241122,104800,39554335,3685,3685,3685,3680,177
20241122,104700,38902095,3690,3690,3690,3690,20
20241122,104600,38828295,3690,3685,3690,3685,85
20241122,104500,38514945,3690,3690,3690,3690,20
20241122,104400,38441145,3690,3680,3690,3680,794
20241122,104300,35515450,3685,3685,3685,3685,85
20241122,104200,35202225,3680,3685,3685,3680,95
20241122,104100,34852520,3685,3685,3685,3685,24
20241122,104000,34764080,3680,3685,3685,3680,82
20241122,103900,34462220,3685,3685,3685,3680,107
20241122,103800,34068235,3685,3685,3685,3685,0
20241122,103700,34068235,3685,3685,3685,3685,839
20241122,103600,30976520,3690,3690,3690,3690,21
20241122,103500,30899030,3690,3685,3690,3680,1546
20241122,103400,25202230,3680,3680,3680,3680,404
20241122,103300,23715510,3680,3685,3685,3680,90
20241122,103200,23384110,3685,3685,3685,3685,4
20241122,103100,23369370,3680,3680,3680,3680,80
20241122,103000,23074970,3680,3675,3680,3675,67
20241122,102900,22828720,3680,3680,3680,3680,0
20241122,102800,22828720,3680,3675,3680,3675,70
20241122,102700,22571445,3675,3675,3675,3675,4
20241122,102600,22556745,3670,3675,3675,3670,70
20241122,102500,22299775,3675,3675,3675,3675,46
20241122,102400,22130725,3670,3670,3670,3670,64
20241122,102300,21895845,3675,3675,3675,3675,5
20241122,102200,21877470,3670,3670,3670,3670,38
20241122,102100,21738010,3665,3670,3670,3660,61
20241122,102000,21514155,3675,3680,3680,3675,95
20241122,101900,21164930,3680,3680,3680,3680,25
20241122,101800,21072930,3685,3685,3685,3685,4
20241122,101700,21058190,3680,3685,3685,3680,90
20241122,101600,20726785,3685,3685,3685,3685,5
20241122,101500,20708360,3680,3680,3680,3680,49
20241122,101400,20528040,3685,3685,3685,3685,25
20241122,101300,20435915,3680,3680,3680,3680,55
20241122,101200,20233515,3680,3680,3680,3680,2
20241122,101100,20226155,3675,3680,3680,3675,72
20241122,101000,19961425,3675,3675,3675,3675,67
20241122,100900,19715200,3680,3680,3680,3680,25
20241122,100800,19623200,3680,3680,3680,3680,0
20241122,100700,19623200,3680,3690,3690,3680,524
20241122,100600,17692240,3685,3690,3690,3685,76
20241122,100500,17412075,3690,3690,3690,3690,25
20241122,100400,17319825,3685,3690,3690,3685,93
20241122,100300,16977020,3690,3690,3690,3690,4
20241122,100200,16962260,3685,3690,3690,3685,95
20241122,100100,16612060,3690,3685,3690,3685,100
20241122,100000,16243455,3690,3690,3690,3690,25
20241122,095900,16151205,3690,3685,3690,3685,75
20241122,095800,15874730,3690,3690,3690,3690,24
20241122,095700,15786170,3685,3690,3690,3685,115
20241122,095600,15362115,3690,3690,3690,3690,26
20241122,095500,15266175,3685,3690,3690,3685,86
20241122,095400,14949140,3690,3690,3690,3690,21
20241122,095300,14871650,3685,3690,3690,3685,75
20241122,095200,14595150,3685,3690,3690,3685,71
20241122,095100,14333410,3690,3690,3690,3690,5
20241122,095000,14314960,3690,3685,3690,3685,74
20241122,094900,14042170,3690,3690,3690,3690,24
20241122,094800,13953610,3690,3685,3690,3685,65
20241122,094700,13713985,3690,3690,3690,3690,25
20241122,094600,13621735,3685,3690,3690,3685,87
20241122,094500,13301010,3690,3690,3690,3690,20
20241122,094400,13227210,3685,3690,3690,3685,86
20241122,094300,12910180,3690,3685,3690,3685,74
20241122,094200,12637390,3690,3690,3690,3690,25
20241122,094100,12545140,3690,3690,3690,3685,69
20241122,094000,12290755,3690,3690,3690,3690,6
20241122,093900,12268615,3690,3690,3690,3685,130
20241122,093800,11789220,3685,3690,3690,3685,21
20241122,093700,11711735,3690,3690,3690,3685,98
20241122,093600,11350480,3690,3690,3690,3690,21
20241122,093500,11272990,3685,3690,3690,3685,110
20241122,093400,10867420,3690,3685,3695,3685,597
20241122,093300,8664675,3685,3690,3690,3685,26
20241122,093200,8568740,3685,3690,3690,3685,59
20241122,093100,8351270,3695,3690,3695,3690,44
20241122,093000,8188885,3690,3695,3695,3685,140
20241122,092900,7671685,3695,3695,3695,3695,20
20241122,092800,7597785,3690,3690,3695,3690,66
20241122,092700,7354220,3695,3695,3695,3695,20
20241122,092600,7280320,3695,3695,3695,3690,98
20241122,092500,6918570,3690,3685,3690,3685,229
20241122,092400,6073895,3690,3690,3690,3690,24
20241122,092300,5985335,3690,3690,3690,3685,93
20241122,092200,5642505,3690,3690,3690,3690,20
20241122,092100,5568705,3685,3685,3690,3685,100
20241122,092000,5200100,3685,3685,3685,3685,19
20241122,091900,5130085,3685,3685,3685,3685,56
20241122,091800,4923725,3685,3685,3685,3685,0
20241122,091700,4923725,3685,3685,3685,3685,28
20241122,091600,4820545,3670,3670,3670,3670,60
20241122,091500,4600345,3690,3690,3690,3690,59
20241122,091400,4382635,3690,3690,3690,3690,0
20241122,091300,4382635,3690,3690,3690,3690,9
20241122,091200,4349425,3690,3690,3690,3690,0
20241122,091100,4349425,3690,3680,3690,3680,214
20241122,091000,3560295,3685,3685,3685,3685,0
20241122,090900,3560295,3685,3685,3685,3685,0
20241122,090800,3560295,3685,3685,3685,3685,0
20241122,090700,3560295,3685,3685,3685,3685,0
20241122,090600,3560295,3685,3685,3685,3685,289
20241122,090500,2495330,3685,3685,3685,3685,51
20241122,090400,2307395,3690,3690,3690,3690,0
20241122,090300,2307395,3690,3690,3690,3690,0
20241122,090200,2307395,3690,3690,3690,3690,165
20241122,090100,1698545,3690,3685,3690,3685,100
20241122,090000,1330040,3680,3685,3685,3645,361