KissMeData/413390/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212500,12359045140,7310,7310,7310,7310,7678
20241122,212400,12359045140,7310,7310,7310,7310,0
20241122,212300,12359045140,7310,7310,7310,7310,0
20241122,212200,12359045140,7310,7310,7310,7310,0
20241122,212100,12359045140,7310,7310,7310,7310,0
20241122,212000,12359045140,7310,7310,7310,7310,0
20241122,211900,12359045140,7310,7310,7310,7310,0
20241122,211800,12359045140,7310,7310,7310,7310,0
20241122,211700,12359045140,7310,7310,7310,7310,0
20241122,211600,12359045140,7310,7310,7310,7310,0
20241122,211500,12359045140,7310,7310,7310,7310,0
20241122,211400,12359045140,7310,7310,7310,7310,0
20241122,211300,12359045140,7310,7310,7310,7310,0
20241122,211200,12359045140,7310,7310,7310,7310,0
20241122,211100,12359045140,7310,7310,7310,7310,0
20241122,211000,12359045140,7310,7310,7310,7310,0
20241122,210900,12359045140,7310,7310,7310,7310,0
20241122,210800,12359045140,7310,7310,7310,7310,0
20241122,210700,12359045140,7310,7310,7310,7310,0
20241122,210600,12359045140,7310,7310,7310,7310,0
20241122,210500,12359045140,7310,7310,7310,7310,0
20241122,210400,12359045140,7310,7310,7310,7310,0
20241122,210300,12359045140,7310,7310,7310,7310,0
20241122,210200,12359045140,7310,7310,7310,7310,0
20241122,210100,12359045140,7310,7310,7310,7310,0
20241122,210000,12359045140,7310,7310,7310,7310,0
20241122,205900,12359045140,7310,7310,7310,7310,0
20241122,205800,12359045140,7310,7310,7310,7310,0
20241122,205700,12359045140,7310,7310,7310,7310,0
20241122,205600,12359045140,7310,7310,7310,7310,0
20241122,205500,12359045140,7310,7310,7310,7310,7678
20241122,205400,12359045140,7310,7310,7310,7310,0
20241122,205300,12359045140,7310,7310,7310,7310,0
20241122,205200,12359045140,7310,7310,7310,7310,0
20241122,205100,12359045140,7310,7310,7310,7310,0
20241122,205000,12359045140,7310,7310,7310,7310,0
20241122,204900,12359045140,7310,7310,7310,7310,0
20241122,204800,12359045140,7310,7310,7310,7310,0
20241122,204700,12359045140,7310,7310,7310,7310,0
20241122,204600,12359045140,7310,7310,7310,7310,0
20241122,204500,12359045140,7310,7310,7310,7310,0
20241122,204400,12359045140,7310,7310,7310,7310,0
20241122,204300,12359045140,7310,7310,7310,7310,0
20241122,204200,12359045140,7310,7310,7310,7310,0
20241122,204100,12359045140,7310,7310,7310,7310,0
20241122,204000,12359045140,7310,7310,7310,7310,0
20241122,203900,12359045140,7310,7310,7310,7310,0
20241122,203800,12359045140,7310,7310,7310,7310,0
20241122,203700,12359045140,7310,7310,7310,7310,0
20241122,203600,12359045140,7310,7310,7310,7310,0
20241122,203500,12359045140,7310,7310,7310,7310,0
20241122,203400,12359045140,7310,7310,7310,7310,0
20241122,203300,12359045140,7310,7310,7310,7310,0
20241122,203200,12359045140,7310,7310,7310,7310,0
20241122,203100,12359045140,7310,7310,7310,7310,0
20241122,203000,12359045140,7310,7310,7310,7310,0
20241122,202900,12359045140,7310,7310,7310,7310,0
20241122,202800,12359045140,7310,7310,7310,7310,0
20241122,202700,12359045140,7310,7310,7310,7310,0
20241122,202600,12359045140,7310,7310,7310,7310,0
20241122,202500,12359045140,7310,7310,7310,7310,7678
20241122,202400,12359045140,7310,7310,7310,7310,0
20241122,202300,12359045140,7310,7310,7310,7310,0
20241122,202200,12359045140,7310,7310,7310,7310,0
20241122,202100,12359045140,7310,7310,7310,7310,0
20241122,202000,12359045140,7310,7310,7310,7310,0
20241122,201900,12359045140,7310,7310,7310,7310,0
20241122,201800,12359045140,7310,7310,7310,7310,0
20241122,201700,12359045140,7310,7310,7310,7310,0
20241122,201600,12359045140,7310,7310,7310,7310,0
20241122,201500,12359045140,7310,7310,7310,7310,0
20241122,201400,12359045140,7310,7310,7310,7310,0
20241122,201300,12359045140,7310,7310,7310,7310,0
20241122,201200,12359045140,7310,7310,7310,7310,0
20241122,201100,12359045140,7310,7310,7310,7310,0
20241122,201000,12359045140,7310,7310,7310,7310,0
20241122,200900,12359045140,7310,7310,7310,7310,0
20241122,200800,12359045140,7310,7310,7310,7310,0
20241122,200700,12359045140,7310,7310,7310,7310,0
20241122,200600,12359045140,7310,7310,7310,7310,0
20241122,200500,12359045140,7310,7310,7310,7310,0
20241122,200400,12359045140,7310,7310,7310,7310,0
20241122,200300,12359045140,7310,7310,7310,7310,0
20241122,200200,12359045140,7310,7310,7310,7310,0
20241122,200100,12359045140,7310,7310,7310,7310,0
20241122,200000,12359045140,7310,7310,7310,7310,0
20241122,195900,12359045140,7310,7310,7310,7310,0
20241122,195800,12359045140,7310,7310,7310,7310,0
20241122,195700,12359045140,7310,7310,7310,7310,0
20241122,195600,12359045140,7310,7310,7310,7310,0
20241122,195500,12359045140,7310,7310,7310,7310,7678
20241122,195400,12359045140,7310,7310,7310,7310,0
20241122,195300,12359045140,7310,7310,7310,7310,0
20241122,195200,12359045140,7310,7310,7310,7310,0
20241122,195100,12359045140,7310,7310,7310,7310,0
20241122,195000,12359045140,7310,7310,7310,7310,0
20241122,194900,12359045140,7310,7310,7310,7310,0
20241122,194800,12359045140,7310,7310,7310,7310,0
20241122,194700,12359045140,7310,7310,7310,7310,0
20241122,194600,12359045140,7310,7310,7310,7310,0
20241122,194500,12359045140,7310,7310,7310,7310,0
20241122,194400,12359045140,7310,7310,7310,7310,0
20241122,194300,12359045140,7310,7310,7310,7310,0
20241122,194200,12359045140,7310,7310,7310,7310,0
20241122,194100,12359045140,7310,7310,7310,7310,0
20241122,194000,12359045140,7310,7310,7310,7310,0
20241122,193900,12359045140,7310,7310,7310,7310,0
20241122,193800,12359045140,7310,7310,7310,7310,0
20241122,193700,12359045140,7310,7310,7310,7310,0
20241122,193600,12359045140,7310,7310,7310,7310,0
20241122,193500,12359045140,7310,7310,7310,7310,0
20241122,193400,12359045140,7310,7310,7310,7310,0
20241122,193300,12359045140,7310,7310,7310,7310,0
20241122,193200,12359045140,7310,7310,7310,7310,0
20241122,193100,12359045140,7310,7310,7310,7310,0
20241122,193000,12359045140,7310,7310,7310,7310,0
20241122,192900,12359045140,7310,7310,7310,7310,0
20241122,192800,12359045140,7310,7310,7310,7310,0
20241122,192700,12359045140,7310,7310,7310,7310,0
20241122,192600,12359045140,7310,7310,7310,7310,0
20241122,192500,12359045140,7310,7310,7310,7310,7678
20241122,192400,12359045140,7310,7310,7310,7310,0
20241122,192300,12359045140,7310,7310,7310,7310,0
20241122,192200,12359045140,7310,7310,7310,7310,0
20241122,192100,12359045140,7310,7310,7310,7310,0
20241122,192000,12359045140,7310,7310,7310,7310,0
20241122,191900,12359045140,7310,7310,7310,7310,0
20241122,191800,12359045140,7310,7310,7310,7310,0
20241122,191700,12359045140,7310,7310,7310,7310,0
20241122,191600,12359045140,7310,7310,7310,7310,0
20241122,191500,12359045140,7310,7310,7310,7310,0
20241122,191400,12359045140,7310,7310,7310,7310,0
20241122,191300,12359045140,7310,7310,7310,7310,0
20241122,191200,12359045140,7310,7310,7310,7310,0
20241122,191100,12359045140,7310,7310,7310,7310,0
20241122,191000,12359045140,7310,7310,7310,7310,0
20241122,190900,12359045140,7310,7310,7310,7310,0
20241122,190800,12359045140,7310,7310,7310,7310,0
20241122,190700,12359045140,7310,7310,7310,7310,0
20241122,190600,12359045140,7310,7310,7310,7310,0
20241122,190500,12359045140,7310,7310,7310,7310,0
20241122,190400,12359045140,7310,7310,7310,7310,0
20241122,190300,12359045140,7310,7310,7310,7310,0
20241122,190200,12359045140,7310,7310,7310,7310,0
20241122,190100,12359045140,7310,7310,7310,7310,0
20241122,190000,12359045140,7310,7310,7310,7310,0
20241122,185900,12359045140,7310,7310,7310,7310,0
20241122,185800,12359045140,7310,7310,7310,7310,0
20241122,185700,12359045140,7310,7310,7310,7310,0
20241122,185600,12359045140,7310,7310,7310,7310,0
20241122,185500,12359045140,7310,7310,7310,7310,7678
20241122,185400,12359045140,7310,7310,7310,7310,0
20241122,185300,12359045140,7310,7310,7310,7310,0
20241122,185200,12359045140,7310,7310,7310,7310,0
20241122,185100,12359045140,7310,7310,7310,7310,0
20241122,185000,12359045140,7310,7310,7310,7310,0
20241122,184900,12359045140,7310,7310,7310,7310,0
20241122,184800,12359045140,7310,7310,7310,7310,0
20241122,184700,12359045140,7310,7310,7310,7310,0
20241122,184600,12359045140,7310,7310,7310,7310,0
20241122,184500,12359045140,7310,7310,7310,7310,0
20241122,184400,12359045140,7310,7310,7310,7310,0
20241122,184300,12359045140,7310,7310,7310,7310,0
20241122,184200,12359045140,7310,7310,7310,7310,0
20241122,184100,12359045140,7310,7310,7310,7310,0
20241122,184000,12359045140,7310,7310,7310,7310,0
20241122,183900,12359045140,7310,7310,7310,7310,0
20241122,183800,12359045140,7310,7310,7310,7310,0
20241122,183700,12359045140,7310,7310,7310,7310,0
20241122,183600,12359045140,7310,7310,7310,7310,0
20241122,183500,12359045140,7310,7310,7310,7310,0
20241122,183400,12359045140,7310,7310,7310,7310,0
20241122,183300,12359045140,7310,7310,7310,7310,0
20241122,183200,12359045140,7310,7310,7310,7310,0
20241122,183100,12359045140,7310,7310,7310,7310,0
20241122,183000,12359045140,7310,7310,7310,7310,0
20241122,182900,12359045140,7310,7310,7310,7310,0
20241122,182800,12359045140,7310,7310,7310,7310,0
20241122,182700,12359045140,7310,7310,7310,7310,0
20241122,182600,12359045140,7310,7310,7310,7310,0
20241122,182500,12359045140,7310,7310,7310,7310,7678
20241122,182400,12359045140,7310,7310,7310,7310,0
20241122,182300,12359045140,7310,7310,7310,7310,0
20241122,182200,12359045140,7310,7310,7310,7310,0
20241122,182100,12359045140,7310,7310,7310,7310,0
20241122,182000,12359045140,7310,7310,7310,7310,0
20241122,181900,12359045140,7310,7310,7310,7310,0
20241122,181800,12359045140,7310,7310,7310,7310,0
20241122,181700,12359045140,7310,7310,7310,7310,0
20241122,181600,12359045140,7310,7310,7310,7310,0
20241122,181500,12359045140,7310,7310,7310,7310,0
20241122,181400,12359045140,7310,7310,7310,7310,0
20241122,181300,12359045140,7310,7310,7310,7310,0
20241122,181200,12359045140,7310,7310,7310,7310,0
20241122,181100,12359045140,7310,7310,7310,7310,0
20241122,181000,12359045140,7310,7310,7310,7310,0
20241122,180900,12359045140,7310,7310,7310,7310,0
20241122,180800,12359045140,7310,7310,7310,7310,0
20241122,180700,12359045140,7310,7310,7310,7310,0
20241122,180600,12359045140,7310,7310,7310,7310,0
20241122,180500,12359045140,7310,7310,7310,7310,0
20241122,180400,12359045140,7310,7310,7310,7310,0
20241122,180300,12359045140,7310,7310,7310,7310,0
20241122,180200,12359045140,7310,7310,7310,7310,0
20241122,180100,12359045140,7310,7310,7310,7310,0
20241122,180000,12359045140,7310,7310,7310,7310,0
20241122,175900,12359045140,7310,7310,7310,7310,0
20241122,175800,12359045140,7310,7310,7310,7310,0
20241122,175700,12359045140,7310,7310,7310,7310,0
20241122,175600,12359045140,7310,7310,7310,7310,0
20241122,175500,12359045140,7310,7310,7310,7310,7678
20241122,175400,12359045140,7310,7310,7310,7310,0
20241122,175300,12359045140,7310,7310,7310,7310,0
20241122,175200,12359045140,7310,7310,7310,7310,0
20241122,175100,12359045140,7310,7310,7310,7310,0
20241122,175000,12359045140,7310,7310,7310,7310,0
20241122,174900,12359045140,7310,7310,7310,7310,0
20241122,174800,12359045140,7310,7310,7310,7310,0
20241122,174700,12359045140,7310,7310,7310,7310,0
20241122,174600,12359045140,7310,7310,7310,7310,0
20241122,174500,12359045140,7310,7310,7310,7310,0
20241122,174400,12359045140,7310,7310,7310,7310,0
20241122,174300,12359045140,7310,7310,7310,7310,0
20241122,174200,12359045140,7310,7310,7310,7310,0
20241122,174100,12359045140,7310,7310,7310,7310,0
20241122,174000,12359045140,7310,7310,7310,7310,0
20241122,173900,12359045140,7310,7310,7310,7310,0
20241122,173800,12359045140,7310,7310,7310,7310,0
20241122,173700,12359045140,7310,7310,7310,7310,0
20241122,173600,12359045140,7310,7310,7310,7310,0
20241122,173500,12359045140,7310,7310,7310,7310,0
20241122,173400,12359045140,7310,7310,7310,7310,0
20241122,173300,12359045140,7310,7310,7310,7310,0
20241122,173200,12359045140,7310,7310,7310,7310,0
20241122,173100,12359045140,7310,7310,7310,7310,0
20241122,173000,12359045140,7310,7310,7310,7310,0
20241122,172900,12359045140,7310,7310,7310,7310,0
20241122,172800,12359045140,7310,7310,7310,7310,0
20241122,172700,12359045140,7310,7310,7310,7310,0
20241122,172600,12359045140,7310,7310,7310,7310,0
20241122,172500,12359045140,7310,7310,7310,7310,7678
20241122,172400,12359045140,7310,7310,7310,7310,0
20241122,172300,12359045140,7310,7310,7310,7310,0
20241122,172200,12359045140,7310,7310,7310,7310,0
20241122,172100,12359045140,7310,7310,7310,7310,0
20241122,172000,12359045140,7310,7310,7310,7310,0
20241122,171900,12359045140,7310,7310,7310,7310,0
20241122,171800,12359045140,7310,7310,7310,7310,0
20241122,171700,12359045140,7310,7310,7310,7310,0
20241122,171600,12359045140,7310,7310,7310,7310,0
20241122,171500,12359045140,7310,7310,7310,7310,0
20241122,171400,12359045140,7310,7310,7310,7310,0
20241122,171300,12359045140,7310,7310,7310,7310,0
20241122,171200,12359045140,7310,7310,7310,7310,0
20241122,171100,12359045140,7310,7310,7310,7310,0
20241122,171000,12359045140,7310,7310,7310,7310,0
20241122,170900,12359045140,7310,7310,7310,7310,0
20241122,170800,12359045140,7310,7310,7310,7310,0
20241122,170700,12359045140,7310,7310,7310,7310,0
20241122,170600,12359045140,7310,7310,7310,7310,0
20241122,170500,12359045140,7310,7310,7310,7310,0
20241122,170400,12359045140,7310,7310,7310,7310,0
20241122,170300,12359045140,7310,7310,7310,7310,0
20241122,170200,12359045140,7310,7310,7310,7310,0
20241122,170100,12359045140,7310,7310,7310,7310,0
20241122,170000,12359045140,7310,7310,7310,7310,0
20241122,165900,12359045140,7310,7310,7310,7310,0
20241122,165800,12359045140,7310,7310,7310,7310,0
20241122,165700,12359045140,7310,7310,7310,7310,0
20241122,165600,12359045140,7310,7310,7310,7310,0
20241122,165500,12359045140,7310,7310,7310,7310,7678
20241122,165400,12359045140,7310,7310,7310,7310,0
20241122,165300,12359045140,7310,7310,7310,7310,0
20241122,165200,12359045140,7310,7310,7310,7310,0
20241122,165100,12359045140,7310,7310,7310,7310,0
20241122,165000,12359045140,7310,7310,7310,7310,0
20241122,164900,12359045140,7310,7310,7310,7310,0
20241122,164800,12359045140,7310,7310,7310,7310,0
20241122,164700,12359045140,7310,7310,7310,7310,0
20241122,164600,12359045140,7310,7310,7310,7310,0
20241122,164500,12359045140,7310,7310,7310,7310,0
20241122,164400,12359045140,7310,7310,7310,7310,0
20241122,164300,12359045140,7310,7310,7310,7310,0
20241122,164200,12359045140,7310,7310,7310,7310,0
20241122,164100,12359045140,7310,7310,7310,7310,0
20241122,164000,12359045140,7310,7310,7310,7310,0
20241122,163900,12359045140,7310,7310,7310,7310,0
20241122,163800,12359045140,7310,7310,7310,7310,0
20241122,163700,12359045140,7310,7310,7310,7310,0
20241122,163600,12359045140,7310,7310,7310,7310,0
20241122,163500,12359045140,7310,7310,7310,7310,0
20241122,163400,12359045140,7310,7310,7310,7310,0
20241122,163300,12359045140,7310,7310,7310,7310,0
20241122,163200,12359045140,7310,7310,7310,7310,0
20241122,163100,12359045140,7310,7310,7310,7310,0
20241122,163000,12359045140,7310,7310,7310,7310,0
20241122,162900,12359045140,7310,7310,7310,7310,0
20241122,162800,12359045140,7310,7310,7310,7310,0
20241122,162700,12359045140,7310,7310,7310,7310,0
20241122,162600,12359045140,7310,7310,7310,7310,0
20241122,162500,12359045140,7310,7310,7310,7310,7678
20241122,162400,12359045140,7310,7310,7310,7310,0
20241122,162300,12359045140,7310,7310,7310,7310,0
20241122,162200,12359045140,7310,7310,7310,7310,0
20241122,162100,12359045140,7310,7310,7310,7310,0
20241122,162000,12359045140,7310,7310,7310,7310,0
20241122,161900,12359045140,7310,7310,7310,7310,0
20241122,161800,12359045140,7310,7310,7310,7310,0
20241122,161700,12359045140,7310,7310,7310,7310,0
20241122,161600,12359045140,7310,7310,7310,7310,0
20241122,161500,12359045140,7310,7310,7310,7310,0
20241122,161400,12359045140,7310,7310,7310,7310,0
20241122,161300,12359045140,7310,7310,7310,7310,0
20241122,161200,12359045140,7310,7310,7310,7310,0
20241122,161100,12359045140,7310,7310,7310,7310,0
20241122,161000,12359045140,7310,7310,7310,7310,0
20241122,160900,12359045140,7310,7310,7310,7310,0
20241122,160800,12359045140,7310,7310,7310,7310,0
20241122,160700,12359045140,7310,7310,7310,7310,0
20241122,160600,12359045140,7310,7310,7310,7310,0
20241122,160500,12359045140,7310,7310,7310,7310,0
20241122,160400,12359045140,7310,7310,7310,7310,0
20241122,160300,12359045140,7310,7310,7310,7310,0
20241122,160200,12359045140,7310,7310,7310,7310,0
20241122,160100,12359045140,7310,7310,7310,7310,0
20241122,160000,12359045140,7310,7310,7310,7310,0
20241122,155900,12359045140,7310,7310,7310,7310,0
20241122,155800,12359045140,7310,7310,7310,7310,0
20241122,155700,12359045140,7310,7310,7310,7310,0
20241122,155600,12359045140,7310,7310,7310,7310,0
20241122,155500,12359045140,7310,7310,7310,7310,7678
20241122,155400,12359045140,7310,7310,7310,7310,0
20241122,155300,12359045140,7310,7310,7310,7310,0
20241122,155200,12359045140,7310,7310,7310,7310,0
20241122,155100,12359045140,7310,7310,7310,7310,0
20241122,155000,12359045140,7310,7310,7310,7310,0
20241122,154900,12359045140,7310,7310,7310,7310,0
20241122,154800,12359045140,7310,7310,7310,7310,0
20241122,154700,12359045140,7310,7310,7310,7310,0
20241122,154600,12359045140,7310,7310,7310,7310,0
20241122,154500,12359045140,7310,7310,7310,7310,0
20241122,154400,12359045140,7310,7310,7310,7310,0
20241122,154300,12359045140,7310,7310,7310,7310,0
20241122,154200,12359045140,7310,7310,7310,7310,0
20241122,154100,12359045140,7310,7310,7310,7310,0
20241122,154000,12359045140,7310,7310,7310,7310,0
20241122,153900,12359045140,7310,7310,7310,7310,0
20241122,153800,12359045140,7310,7310,7310,7310,0
20241122,153700,12359045140,7310,7310,7310,7310,0
20241122,153600,12359045140,7310,7310,7310,7310,0
20241122,153500,12359045140,7310,7310,7310,7310,0
20241122,153400,12359045140,7310,7310,7310,7310,0
20241122,153300,12359045140,7310,7310,7310,7310,0
20241122,153200,12359045140,7310,7310,7310,7310,0
20241122,153100,12359045140,7310,7310,7310,7310,0
20241122,153000,12359045140,7310,7310,7310,7310,7678
20241122,152900,12302918960,7280,7280,7280,7280,0
20241122,152800,12302918960,7280,7280,7280,7280,0
20241122,152700,12302918960,7280,7280,7280,7280,0
20241122,152600,12302918960,7280,7280,7280,7280,0
20241122,152500,12302918960,7280,7280,7280,7280,0
20241122,152400,12302918960,7280,7280,7280,7280,0
20241122,152300,12302918960,7280,7280,7280,7280,0
20241122,152200,12302918960,7280,7280,7280,7280,0
20241122,152100,12302918960,7280,7280,7280,7280,0
20241122,152000,12302918960,7280,7280,7280,7280,0
20241122,151900,12302918960,7280,7300,7300,7270,13317
20241122,151800,12205966360,7300,7280,7310,7280,1216
20241122,151700,12197098010,7290,7300,7300,7280,3500
20241122,151600,12171587130,7290,7320,7320,7290,4642
20241122,151500,12137705620,7310,7320,7320,7300,2115
20241122,151400,12122251450,7320,7320,7340,7310,640
20241122,151300,12117569310,7350,7340,7350,7310,2067
20241122,151200,12102420800,7340,7320,7340,7320,1232
20241122,151100,12093394290,7320,7320,7320,7310,306
20241122,151000,12091154430,7320,7320,7320,7300,3599
20241122,150900,12064823880,7320,7310,7320,7310,3988
20241122,150800,12035661620,7320,7320,7320,7310,2543
20241122,150700,12017051320,7320,7300,7320,7290,3414
20241122,150600,11992124180,7300,7340,7340,7300,6280
20241122,150500,11946168340,7340,7370,7370,7330,3871
20241122,150400,11917713320,7370,7390,7400,7370,5389
20241122,150300,11877896130,7390,7340,7400,7340,5347
20241122,150200,11838465760,7350,7300,7350,7300,4433
20241122,150100,11806024760,7310,7310,7330,7300,2403
20241122,150000,11788452680,7310,7290,7330,7290,2563
20241122,145900,11769732250,7290,7320,7320,7280,2984
20241122,145800,11747967950,7310,7310,7330,7310,5143
20241122,145700,11710366940,7270,7270,7270,7270,0
20241122,145600,11710366940,7270,7290,7300,7270,7219
20241122,145500,11657864760,7280,7310,7320,7280,6868
20241122,145400,11607736720,7310,7310,7330,7300,3352
20241122,145300,11583221690,7320,7320,7330,7300,3033
20241122,145200,11561051330,7310,7310,7340,7300,15280
20241122,145100,11449456980,7300,7330,7350,7300,9141
20241122,145000,11382583620,7350,7370,7370,7320,12836
20241122,144900,11288441990,7370,7380,7380,7350,966
20241122,144800,11281329730,7380,7330,7380,7330,6024
20241122,144700,11237048670,7340,7360,7360,7330,7245
20241122,144600,11183876220,7360,7330,7390,7310,22992
20241122,144500,11015280630,7330,7420,7440,7330,30610
20241122,144400,10789801520,7440,7440,7440,7410,7300
20241122,144300,10735654650,7440,7430,7500,7420,8414
20241122,144200,10672897640,7420,7430,7440,7400,10322
20241122,144100,10596338480,7430,7440,7440,7360,26542
20241122,144000,10400023250,7440,7540,7540,7420,34898
20241122,143900,10139698140,7540,7600,7640,7460,34032
20241122,143800,9883496810,7600,7590,7690,7540,40267
20241122,143700,9577236310,7590,7570,7620,7540,30383
20241122,143600,9346963190,7570,7940,7950,7540,125394
20241122,143500,8385071680,7930,8130,8140,7830,119958
20241122,143400,7425011920,8130,8070,8180,7960,137692
20241122,143300,6311692420,8050,8050,8050,8050,0
20241122,143200,6311692420,8050,7650,8050,7650,140156
20241122,143100,5207911620,7650,7360,7700,7340,49735
20241122,143000,4831039720,7340,7340,7340,7340,0
20241122,142900,4831039720,7340,7360,7360,7340,1024
20241122,142800,4823517910,7360,7360,7360,7350,289
20241122,142700,4821390970,7360,7350,7360,7340,1409
20241122,142600,4811047610,7350,7360,7360,7340,895
20241122,142500,4804474220,7360,7360,7360,7360,2
20241122,142400,4804459500,7350,7350,7350,7350,300
20241122,142300,4802254500,7350,7370,7370,7350,2077
20241122,142200,4786983210,7370,7360,7370,7350,531
20241122,142100,4783079580,7360,7350,7360,7350,67
20241122,142000,4782586930,7350,7370,7370,7350,2639
20241122,141900,4763173640,7370,7380,7380,7360,5024
20241122,141800,4726162730,7380,7380,7380,7380,870
20241122,141700,4719742130,7380,7420,7420,7380,784
20241122,141600,4713952300,7420,7390,7420,7380,903
20241122,141500,4707280790,7390,7430,7430,7390,757
20241122,141400,4701686030,7430,7430,7430,7430,9
20241122,141300,4701619160,7390,7400,7440,7390,925
20241122,141200,4694781460,7400,7400,7400,7390,115
20241122,141100,4693930950,7400,7400,7400,7400,419
20241122,141000,4690830350,7400,7400,7400,7390,236
20241122,140900,4689085460,7400,7440,7440,7400,484
20241122,140800,4685503820,7400,7440,7450,7400,95
20241122,140700,4684799990,7450,7450,7450,7450,21
20241122,140600,4684643540,7450,7390,7450,7390,2630
20241122,140500,4665095880,7390,7380,7410,7380,2021
20241122,140400,4650161310,7370,7390,7390,7370,138
20241122,140300,4649143790,7390,7390,7390,7390,22
20241122,140200,4648981210,7370,7380,7390,7370,1651
20241122,140100,4636806040,7370,7390,7390,7370,165
20241122,140000,4635589650,7390,7390,7390,7370,2504
20241122,135900,4617126430,7390,7380,7390,7380,177
20241122,135800,4615819960,7390,7400,7400,7390,1732
20241122,135700,4603012480,7390,7400,7400,7390,117
20241122,135600,4602147640,7410,7400,7410,7400,44
20241122,135500,4601821940,7420,7400,7420,7400,348
20241122,135400,4599246180,7410,7420,7420,7410,400
20241122,135300,4596279780,7470,7420,7480,7420,2004
20241122,135200,4581332400,7420,7420,7420,7420,4
20241122,135100,4581302720,7420,7380,7420,7380,920
20241122,135000,4574511430,7410,7410,7410,7410,9
20241122,134900,4574444740,7430,7430,7430,7430,1
20241122,134800,4574437310,7370,7370,7430,7370,1568
20241122,134700,4562867080,7380,7380,7380,7380,289
20241122,134600,4560734260,7380,7380,7380,7380,116
20241122,134500,4559878180,7380,7380,7380,7380,5
20241122,134400,4559841280,7400,7390,7400,7380,2071
20241122,134300,4544544570,7390,7420,7420,7390,921
20241122,134200,4537725120,7430,7440,7440,7430,3
20241122,134100,4537702820,7440,7440,7440,7440,11
20241122,134000,4537620980,7390,7390,7390,7390,543
20241122,133900,4533608210,7390,7400,7400,7390,871
20241122,133800,4527166350,7440,7440,7440,7430,9
20241122,133700,4527099430,7390,7400,7400,7390,37
20241122,133600,4526825850,7390,7400,7450,7390,1309
20241122,133500,4517114440,7400,7410,7460,7400,228
20241122,133400,4515426180,7480,7390,7480,7390,2030
20241122,133300,4500316690,7390,7410,7410,7380,2288
20241122,133200,4483395710,7410,7420,7420,7410,114
20241122,133100,4482549960,7410,7440,7440,7410,616
20241122,133000,4477983840,7440,7440,7440,7440,57
20241122,132900,4477559760,7440,7420,7440,7420,370
20241122,132800,4474813000,7410,7440,7440,7410,794
20241122,132700,4468921510,7440,7420,7440,7420,191
20241122,132600,4467504270,7440,7440,7440,7440,1
20241122,132500,4467496830,7440,7410,7440,7410,871
20241122,132400,4461042480,7410,7400,7410,7400,1000
20241122,132300,4453633480,7410,7400,7410,7400,58
20241122,132200,4453204260,7410,7410,7410,7410,30
20241122,132100,4452981960,7410,7410,7410,7410,194
20241122,132000,4451544420,7420,7410,7420,7410,199
20241122,131900,4450069760,7420,7420,7420,7420,0
20241122,131800,4450069760,7420,7420,7420,7420,1
20241122,131700,4450062340,7420,7490,7490,7410,715
20241122,131600,4444757280,7440,7440,7490,7440,1126
20241122,131500,4436363630,7440,7460,7460,7440,82
20241122,131400,4435753430,7410,7390,7460,7390,1064
20241122,131300,4427883910,7380,7390,7390,7380,574
20241122,131200,4423642510,7390,7390,7390,7390,56
20241122,131100,4423228670,7390,7390,7390,7390,66
20241122,131000,4422740930,7390,7400,7400,7390,2364
20241122,130900,4405270290,7400,7390,7420,7390,266
20241122,130800,4403304130,7390,7390,7390,7390,509
20241122,130700,4399542620,7390,7400,7400,7390,586
20241122,130600,4395212070,7390,7420,7420,7390,4718
20241122,130500,4360293460,7420,7440,7440,7420,1676
20241122,130400,4347849020,7440,7430,7490,7420,860
20241122,130300,4341444560,7430,7430,7430,7430,95
20241122,130200,4340738710,7430,7440,7440,7420,871
20241122,130100,4334267030,7500,7430,7500,7430,519
20241122,130000,4330406350,7430,7430,7430,7430,298
20241122,125900,4328192210,7430,7430,7430,7420,1279
20241122,125800,4318695370,7430,7440,7440,7430,341
20241122,125700,4316161660,7430,7430,7430,7430,1164
20241122,125600,4307513140,7420,7440,7440,7420,1307
20241122,125500,4297805170,7440,7440,7450,7440,720
20241122,125400,4292443670,7450,7460,7460,7450,209
20241122,125300,4290886520,7470,7470,7470,7470,11
20241122,125200,4290804350,7470,7470,7470,7450,551
20241122,125100,4286691130,7460,7520,7520,7460,602
20241122,125000,4282190060,7530,7520,7530,7520,100
20241122,124900,4281437890,7530,7530,7530,7520,145
20241122,124800,4280346050,7530,7470,7530,7460,867
20241122,124700,4273866330,7530,7520,7530,7520,200
20241122,124600,4272361890,7520,7460,7530,7460,1119
20241122,124500,4263978420,7450,7460,7460,7450,524
20241122,124400,4260071840,7450,7520,7530,7450,2537
20241122,124300,4241060590,7520,7530,7530,7520,203
20241122,124200,4239532020,7530,7520,7530,7520,406
20241122,124100,4236475870,7530,7530,7530,7500,493
20241122,124000,4232771100,7530,7530,7530,7500,1140
20241122,123900,4224210600,7540,7540,7540,7540,161
20241122,123800,4222996660,7540,7540,7540,7500,950
20241122,123700,4215837270,7540,7510,7540,7500,1200
20241122,123600,4206821030,7510,7510,7550,7510,815
20241122,123500,4200682180,7550,7550,7550,7550,250
20241122,123400,4198794680,7550,7540,7550,7540,1410
20241122,123300,4188152800,7540,7520,7540,7510,2496
20241122,123200,4169368480,7530,7540,7540,7530,250
20241122,123100,4167485480,7520,7540,7540,7520,640
20241122,123000,4162661480,7540,7530,7540,7520,374
20241122,122900,4159843810,7530,7530,7540,7530,1016
20241122,122800,4152193170,7530,7540,7540,7520,1012
20241122,122700,4144574190,7530,7540,7540,7530,380
20241122,122600,4141711180,7540,7520,7540,7520,377
20241122,122500,4138875640,7520,7550,7550,7520,449
20241122,122400,4135498830,7520,7530,7550,7520,1447
20241122,122300,4124583090,7530,7520,7540,7520,152
20241122,122200,4123439550,7510,7510,7510,7510,1091
20241122,122100,4115246140,7520,7540,7540,7520,1464
20241122,122000,4104221820,7540,7520,7550,7520,3579
20241122,121900,4077282120,7510,7500,7510,7500,426
20241122,121800,4074084250,7500,7510,7510,7500,1243
20241122,121700,4064760750,7510,7520,7520,7510,307
20241122,121600,4062455080,7520,7520,7520,7520,764
20241122,121500,4056709800,7530,7520,7530,7520,486
20241122,121400,4053050560,7520,7510,7520,7510,961
20241122,121300,4045831990,7520,7520,7520,7520,1
20241122,121200,4045824470,7520,7520,7520,7520,1345
20241122,121100,4035710070,7520,7480,7520,7480,881
20241122,121000,4029098630,7480,7480,7500,7480,2633
20241122,120900,4009367090,7480,7470,7480,7470,16
20241122,120800,4009247420,7480,7480,7480,7480,500
20241122,120700,4005507420,7480,7480,7480,7470,793
20241122,120600,3999583680,7480,7460,7480,7460,533
20241122,120500,3995604180,7460,7450,7460,7450,380
20241122,120400,3992771380,7450,7460,7460,7450,82
20241122,120300,3992160420,7450,7480,7480,7450,243
20241122,120200,3990347550,7460,7470,7470,7460,297
20241122,120100,3988131470,7460,7450,7460,7450,524
20241122,120000,3984224550,7450,7460,7460,7450,4140
20241122,115900,3953354680,7460,7470,7470,7460,1363
20241122,115800,3943182550,7460,7460,7460,7460,636
20241122,115700,3938437990,7460,7460,7460,7460,48
20241122,115600,3938079910,7460,7460,7460,7460,1158
20241122,115500,3929441230,7460,7460,7460,7460,0
20241122,115400,3929441230,7460,7460,7460,7460,15
20241122,115300,3929329330,7470,7470,7470,7470,5
20241122,115200,3929291980,7470,7490,7490,7470,723
20241122,115100,3923884620,7490,7470,7490,7470,733
20241122,115000,3918401820,7470,7470,7470,7470,14
20241122,114900,3918297240,7460,7460,7460,7460,385
20241122,114800,3915425140,7460,7460,7480,7460,3732
20241122,114700,3887584400,7460,7460,7460,7460,15
20241122,114600,3887472500,7480,7470,7480,7460,433
20241122,114500,3884237990,7470,7480,7480,7470,223
20241122,114400,3882572130,7480,7480,7480,7480,866
20241122,114300,3876094450,7460,7480,7480,7460,90
20241122,114200,3875422950,7460,7460,7460,7460,136
20241122,114100,3874408390,7460,7460,7460,7460,790
20241122,114000,3868514990,7490,7490,7490,7490,3
20241122,113900,3868492520,7450,7460,7460,7450,1100
20241122,113800,3860292470,7460,7470,7470,7460,145
20241122,113700,3859209430,7500,7470,7500,7450,1104
20241122,113600,3850966740,7470,7460,7470,7450,445
20241122,113500,3847645680,7450,7450,7450,7450,35
20241122,113400,3847384930,7450,7450,7450,7450,222
20241122,113300,3845731030,7450,7450,7460,7450,1071
20241122,113200,3837752010,7450,7450,7450,7450,980
20241122,113100,3830451010,7460,7470,7470,7460,61
20241122,113000,3829995800,7470,7470,7470,7470,485
20241122,112900,3826372850,7470,7460,7470,7460,538
20241122,112800,3822355080,7460,7460,7460,7460,26
20241122,112700,3822161120,7460,7450,7460,7450,44
20241122,112600,3821833310,7450,7430,7450,7430,1350
20241122,112500,3811801460,7440,7440,7440,7440,32
20241122,112400,3811563380,7430,7430,7430,7430,137
20241122,112300,3810545470,7430,7440,7440,7430,210
20241122,112200,3808984990,7450,7490,7490,7420,622
20241122,112100,3804355610,7500,7510,7510,7500,137
20241122,112000,3803328100,7500,7510,7510,7500,3875
20241122,111900,3774265590,7500,7510,7510,7500,941
20241122,111800,3767207820,7500,7500,7500,7490,1435
20241122,111700,3756453220,7500,7500,7510,7440,2439
20241122,111600,3738164400,7490,7430,7490,7430,1807
20241122,111500,3724678350,7430,7470,7470,7430,791
20241122,111400,3718801180,7470,7470,7470,7460,192
20241122,111300,3717366990,7430,7470,7470,7430,2857
20241122,111200,3696137280,7470,7410,7470,7410,959
20241122,111100,3688992180,7410,7410,7420,7410,951
20241122,111000,3681944800,7410,7460,7460,7410,1185
20241122,110900,3673154140,7460,7430,7460,7430,152
20241122,110800,3672020830,7420,7440,7440,7420,131
20241122,110700,3671048590,7420,7430,7460,7420,822
20241122,110600,3664941170,7460,7430,7460,7420,312
20241122,110500,3662624190,7430,7460,7460,7430,3049
20241122,110400,3639895650,7460,7460,7460,7460,790
20241122,110300,3634002250,7470,7470,7470,7460,64
20241122,110200,3633524210,7500,7460,7500,7460,330
20241122,110100,3631060990,7470,7460,7470,7460,859
20241122,110000,3624652820,7460,7470,7470,7450,526
20241122,105900,3620730160,7470,7470,7470,7470,3
20241122,105800,3620707750,7470,7500,7500,7470,2592
20241122,105700,3601282510,7470,7470,7480,7470,390
20241122,105600,3598368730,7470,7510,7510,7470,1010
20241122,105500,3590817630,7500,7440,7500,7440,5208
20241122,105400,3551941450,7440,7430,7440,7430,78
20241122,105300,3551361900,7430,7410,7430,7410,1181
20241122,105200,3542601940,7420,7430,7430,7420,1153
20241122,105100,3534040540,7420,7420,7420,7420,49
20241122,105000,3533676960,7420,7420,7420,7420,100
20241122,104900,3532934960,7420,7410,7420,7410,2011
20241122,104800,3518021490,7410,7400,7410,7400,99
20241122,104700,3517288830,7420,7400,7420,7390,1056
20241122,104600,3509475030,7400,7400,7400,7400,773
20241122,104500,3503754830,7400,7410,7420,7400,737
20241122,104400,3498293180,7410,7400,7410,7400,215
20241122,104300,3496701030,7400,7400,7400,7400,341
20241122,104200,3494177630,7420,7410,7420,7390,381
20241122,104100,3491354510,7390,7380,7390,7380,1479
20241122,104000,3480428470,7370,7370,7370,7370,1
20241122,103900,3480421100,7370,7370,7370,7370,100
20241122,103800,3479684100,7370,7370,7420,7370,1229
20241122,103700,3470626270,7370,7390,7400,7370,1474
20241122,103600,3459744620,7380,7390,7390,7360,872
20241122,103500,3453309290,7360,7360,7360,7360,870
20241122,103400,3446906090,7360,7380,7380,7360,2183
20241122,103300,3430828230,7370,7380,7380,7370,1041
20241122,103200,3423155550,7370,7370,7380,7370,257
20241122,103100,3421261160,7360,7420,7420,7350,15672
20241122,103000,3305756750,7410,7420,7420,7410,847
20241122,102900,3299478530,7420,7410,7420,7410,2170
20241122,102800,3283391190,7410,7400,7410,7400,1550
20241122,102700,3271916530,7400,7400,7400,7400,2
20241122,102600,3271901730,7400,7410,7410,7400,331
20241122,102500,3269449830,7410,7420,7430,7410,280
20241122,102400,3267372430,7430,7410,7440,7410,301
20241122,102300,3265141950,7410,7450,7460,7410,5592
20241122,102200,3223529530,7460,7460,7470,7460,515
20241122,102100,3219687620,7460,7460,7470,7460,774
20241122,102000,3213912170,7460,7440,7460,7440,1246
20241122,101900,3204627520,7440,7460,7460,7430,775
20241122,101800,3198854020,7450,7460,7460,7450,616
20241122,101700,3194264100,7470,7390,7480,7380,8973
20241122,101600,3127276930,7380,7380,7380,7380,45
20241122,101500,3126944830,7430,7450,7450,7430,501
20241122,101400,3123219070,7450,7370,7450,7370,4644
20241122,101300,3088809630,7390,7350,7390,7340,401
20241122,101200,3085859770,7350,7360,7360,7340,11298
20241122,101100,3002836450,7360,7390,7390,7360,1324
20241122,101000,2993090100,7370,7360,7390,7360,1908
20241122,100900,2979044320,7360,7400,7420,7360,6929
20241122,100800,2927958560,7400,7450,7450,7400,14760
20241122,100700,2818427290,7450,7450,7480,7450,704
20241122,100600,2813182160,7450,7450,7450,7450,98
20241122,100500,2812452060,7450,7460,7460,7440,871
20241122,100400,2805967640,7450,7440,7450,7440,270
20241122,100300,2803958340,7440,7460,7460,7440,4543
20241122,100200,2770150290,7450,7450,7450,7450,517
20241122,100100,2766298640,7450,7460,7460,7450,357
20241122,100000,2763638440,7460,7500,7500,7460,1266
20241122,095900,2754190980,7470,7480,7500,7470,190
20241122,095800,2752769570,7450,7440,7450,7420,4275
20241122,095700,2720991210,7450,7540,7540,7450,22416
20241122,095600,2553200760,7540,7550,7550,7540,1990
20241122,095500,2538193690,7560,7560,7590,7560,470
20241122,095400,2534637610,7560,7560,7600,7540,2504
20241122,095300,2515701740,7550,7550,7570,7530,2553
20241122,095200,2496455800,7570,7600,7600,7540,4260
20241122,095100,2464257330,7560,7580,7620,7550,4377
20241122,095000,2431090170,7610,7540,7630,7540,3263
20241122,094900,2406317070,7560,7540,7560,7530,2019
20241122,094800,2391084200,7540,7530,7550,7530,2717
20241122,094700,2370609810,7530,7550,7550,7530,1565
20241122,094600,2358812380,7550,7540,7550,7540,3427
20241122,094500,2332965640,7540,7550,7550,7540,214
20241122,094400,2331351620,7550,7550,7550,7540,948
20241122,094300,2324196870,7550,7550,7550,7540,1171
20241122,094200,2315355920,7550,7550,7550,7550,1527
20241122,094100,2303827070,7570,7550,7570,7550,484
20241122,094000,2300172610,7550,7550,7550,7530,382
20241122,093900,2297292230,7550,7550,7550,7530,4309
20241122,093800,2264805750,7540,7570,7570,7540,3247
20241122,093700,2240264980,7570,7580,7580,7570,1717
20241122,093600,2227265290,7580,7590,7590,7580,713
20241122,093500,2221860210,7580,7570,7580,7570,75
20241122,093400,2221292020,7570,7580,7600,7570,2278
20241122,093300,2204027480,7570,7570,7580,7570,1046
20241122,093200,2196104740,7570,7610,7610,7570,3798
20241122,093100,2167245740,7610,7650,7650,7610,2057
20241122,093000,2151556640,7650,7680,7680,7650,3003
20241122,092900,2128553280,7670,7660,7670,7660,786
20241122,092800,2122526190,7670,7680,7680,7650,896
20241122,092700,2115668760,7680,7590,7700,7590,5984
20241122,092600,2070036140,7590,7570,7600,7550,5214
20241122,092500,2030599750,7560,7580,7610,7560,2258
20241122,092400,2013473520,7570,7600,7600,7550,10432
20241122,092300,1934454850,7610,7630,7630,7600,2856
20241122,092200,1912696730,7630,7660,7660,7630,6227
20241122,092100,1865072430,7710,7690,7720,7660,4255
20241122,092000,1832294780,7690,7660,7690,7650,2720
20241122,091900,1811458550,7660,7690,7690,7660,9945
20241122,091800,1735221970,7670,7720,7720,7670,2825
20241122,091700,1713507730,7720,7660,7750,7660,10988
20241122,091600,1628902420,7680,7710,7730,7660,6025
20241122,091500,1582602990,7730,7760,7760,7700,7583
20241122,091400,1523878050,7760,7760,7770,7720,16220
20241122,091300,1398118060,7750,7700,7770,7680,15466
20241122,091200,1278564870,7700,7760,7770,7650,10813
20241122,091100,1195251930,7750,7610,7770,7580,43197
20241122,091000,862592660,7610,7540,7630,7540,14316
20241122,090900,753896330,7540,7550,7550,7520,2702
20241122,090800,733535360,7550,7530,7560,7500,9628
20241122,090700,661228710,7520,7520,7540,7510,6512
20241122,090600,612256180,7520,7530,7540,7520,5165
20241122,090500,573366080,7530,7570,7590,7530,2202
20241122,090400,556755300,7620,7540,7650,7500,18531
20241122,090300,416493610,7540,7500,7570,7500,8980
20241122,090200,348800400,7520,7370,7520,7360,13657
20241122,090100,246984870,7370,7340,7370,7330,10687
20241122,090000,168582210,7330,7320,7350,7240,23019