KissMeData/417200/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212600,3538752780,11860,11860,11860,11860,6283
20241122,212500,3538752780,11860,11860,11860,11860,0
20241122,212400,3538752780,11860,11860,11860,11860,0
20241122,212300,3538752780,11860,11860,11860,11860,0
20241122,212200,3538752780,11860,11860,11860,11860,0
20241122,212100,3538752780,11860,11860,11860,11860,0
20241122,212000,3538752780,11860,11860,11860,11860,0
20241122,211900,3538752780,11860,11860,11860,11860,0
20241122,211800,3538752780,11860,11860,11860,11860,0
20241122,211700,3538752780,11860,11860,11860,11860,0
20241122,211600,3538752780,11860,11860,11860,11860,0
20241122,211500,3538752780,11860,11860,11860,11860,0
20241122,211400,3538752780,11860,11860,11860,11860,0
20241122,211300,3538752780,11860,11860,11860,11860,0
20241122,211200,3538752780,11860,11860,11860,11860,0
20241122,211100,3538752780,11860,11860,11860,11860,0
20241122,211000,3538752780,11860,11860,11860,11860,0
20241122,210900,3538752780,11860,11860,11860,11860,0
20241122,210800,3538752780,11860,11860,11860,11860,0
20241122,210700,3538752780,11860,11860,11860,11860,0
20241122,210600,3538752780,11860,11860,11860,11860,0
20241122,210500,3538752780,11860,11860,11860,11860,0
20241122,210400,3538752780,11860,11860,11860,11860,0
20241122,210300,3538752780,11860,11860,11860,11860,0
20241122,210200,3538752780,11860,11860,11860,11860,0
20241122,210100,3538752780,11860,11860,11860,11860,0
20241122,210000,3538752780,11860,11860,11860,11860,0
20241122,205900,3538752780,11860,11860,11860,11860,0
20241122,205800,3538752780,11860,11860,11860,11860,0
20241122,205700,3538752780,11860,11860,11860,11860,0
20241122,205600,3538752780,11860,11860,11860,11860,6283
20241122,205500,3538752780,11860,11860,11860,11860,0
20241122,205400,3538752780,11860,11860,11860,11860,0
20241122,205300,3538752780,11860,11860,11860,11860,0
20241122,205200,3538752780,11860,11860,11860,11860,0
20241122,205100,3538752780,11860,11860,11860,11860,0
20241122,205000,3538752780,11860,11860,11860,11860,0
20241122,204900,3538752780,11860,11860,11860,11860,0
20241122,204800,3538752780,11860,11860,11860,11860,0
20241122,204700,3538752780,11860,11860,11860,11860,0
20241122,204600,3538752780,11860,11860,11860,11860,0
20241122,204500,3538752780,11860,11860,11860,11860,0
20241122,204400,3538752780,11860,11860,11860,11860,0
20241122,204300,3538752780,11860,11860,11860,11860,0
20241122,204200,3538752780,11860,11860,11860,11860,0
20241122,204100,3538752780,11860,11860,11860,11860,0
20241122,204000,3538752780,11860,11860,11860,11860,0
20241122,203900,3538752780,11860,11860,11860,11860,0
20241122,203800,3538752780,11860,11860,11860,11860,0
20241122,203700,3538752780,11860,11860,11860,11860,0
20241122,203600,3538752780,11860,11860,11860,11860,0
20241122,203500,3538752780,11860,11860,11860,11860,0
20241122,203400,3538752780,11860,11860,11860,11860,0
20241122,203300,3538752780,11860,11860,11860,11860,0
20241122,203200,3538752780,11860,11860,11860,11860,0
20241122,203100,3538752780,11860,11860,11860,11860,0
20241122,203000,3538752780,11860,11860,11860,11860,0
20241122,202900,3538752780,11860,11860,11860,11860,0
20241122,202800,3538752780,11860,11860,11860,11860,0
20241122,202700,3538752780,11860,11860,11860,11860,0
20241122,202600,3538752780,11860,11860,11860,11860,6283
20241122,202500,3538752780,11860,11860,11860,11860,0
20241122,202400,3538752780,11860,11860,11860,11860,0
20241122,202300,3538752780,11860,11860,11860,11860,0
20241122,202200,3538752780,11860,11860,11860,11860,0
20241122,202100,3538752780,11860,11860,11860,11860,0
20241122,202000,3538752780,11860,11860,11860,11860,0
20241122,201900,3538752780,11860,11860,11860,11860,0
20241122,201800,3538752780,11860,11860,11860,11860,0
20241122,201700,3538752780,11860,11860,11860,11860,0
20241122,201600,3538752780,11860,11860,11860,11860,0
20241122,201500,3538752780,11860,11860,11860,11860,0
20241122,201400,3538752780,11860,11860,11860,11860,0
20241122,201300,3538752780,11860,11860,11860,11860,0
20241122,201200,3538752780,11860,11860,11860,11860,0
20241122,201100,3538752780,11860,11860,11860,11860,0
20241122,201000,3538752780,11860,11860,11860,11860,0
20241122,200900,3538752780,11860,11860,11860,11860,0
20241122,200800,3538752780,11860,11860,11860,11860,0
20241122,200700,3538752780,11860,11860,11860,11860,0
20241122,200600,3538752780,11860,11860,11860,11860,0
20241122,200500,3538752780,11860,11860,11860,11860,0
20241122,200400,3538752780,11860,11860,11860,11860,0
20241122,200300,3538752780,11860,11860,11860,11860,0
20241122,200200,3538752780,11860,11860,11860,11860,0
20241122,200100,3538752780,11860,11860,11860,11860,0
20241122,200000,3538752780,11860,11860,11860,11860,0
20241122,195900,3538752780,11860,11860,11860,11860,0
20241122,195800,3538752780,11860,11860,11860,11860,0
20241122,195700,3538752780,11860,11860,11860,11860,0
20241122,195600,3538752780,11860,11860,11860,11860,6283
20241122,195500,3538752780,11860,11860,11860,11860,0
20241122,195400,3538752780,11860,11860,11860,11860,0
20241122,195300,3538752780,11860,11860,11860,11860,0
20241122,195200,3538752780,11860,11860,11860,11860,0
20241122,195100,3538752780,11860,11860,11860,11860,0
20241122,195000,3538752780,11860,11860,11860,11860,0
20241122,194900,3538752780,11860,11860,11860,11860,0
20241122,194800,3538752780,11860,11860,11860,11860,0
20241122,194700,3538752780,11860,11860,11860,11860,0
20241122,194600,3538752780,11860,11860,11860,11860,0
20241122,194500,3538752780,11860,11860,11860,11860,0
20241122,194400,3538752780,11860,11860,11860,11860,0
20241122,194300,3538752780,11860,11860,11860,11860,0
20241122,194200,3538752780,11860,11860,11860,11860,0
20241122,194100,3538752780,11860,11860,11860,11860,0
20241122,194000,3538752780,11860,11860,11860,11860,0
20241122,193900,3538752780,11860,11860,11860,11860,0
20241122,193800,3538752780,11860,11860,11860,11860,0
20241122,193700,3538752780,11860,11860,11860,11860,0
20241122,193600,3538752780,11860,11860,11860,11860,0
20241122,193500,3538752780,11860,11860,11860,11860,0
20241122,193400,3538752780,11860,11860,11860,11860,0
20241122,193300,3538752780,11860,11860,11860,11860,0
20241122,193200,3538752780,11860,11860,11860,11860,0
20241122,193100,3538752780,11860,11860,11860,11860,0
20241122,193000,3538752780,11860,11860,11860,11860,0
20241122,192900,3538752780,11860,11860,11860,11860,0
20241122,192800,3538752780,11860,11860,11860,11860,0
20241122,192700,3538752780,11860,11860,11860,11860,0
20241122,192600,3538752780,11860,11860,11860,11860,6283
20241122,192500,3538752780,11860,11860,11860,11860,0
20241122,192400,3538752780,11860,11860,11860,11860,0
20241122,192300,3538752780,11860,11860,11860,11860,0
20241122,192200,3538752780,11860,11860,11860,11860,0
20241122,192100,3538752780,11860,11860,11860,11860,0
20241122,192000,3538752780,11860,11860,11860,11860,0
20241122,191900,3538752780,11860,11860,11860,11860,0
20241122,191800,3538752780,11860,11860,11860,11860,0
20241122,191700,3538752780,11860,11860,11860,11860,0
20241122,191600,3538752780,11860,11860,11860,11860,0
20241122,191500,3538752780,11860,11860,11860,11860,0
20241122,191400,3538752780,11860,11860,11860,11860,0
20241122,191300,3538752780,11860,11860,11860,11860,0
20241122,191200,3538752780,11860,11860,11860,11860,0
20241122,191100,3538752780,11860,11860,11860,11860,0
20241122,191000,3538752780,11860,11860,11860,11860,0
20241122,190900,3538752780,11860,11860,11860,11860,0
20241122,190800,3538752780,11860,11860,11860,11860,0
20241122,190700,3538752780,11860,11860,11860,11860,0
20241122,190600,3538752780,11860,11860,11860,11860,0
20241122,190500,3538752780,11860,11860,11860,11860,0
20241122,190400,3538752780,11860,11860,11860,11860,0
20241122,190300,3538752780,11860,11860,11860,11860,0
20241122,190200,3538752780,11860,11860,11860,11860,0
20241122,190100,3538752780,11860,11860,11860,11860,0
20241122,190000,3538752780,11860,11860,11860,11860,0
20241122,185900,3538752780,11860,11860,11860,11860,0
20241122,185800,3538752780,11860,11860,11860,11860,0
20241122,185700,3538752780,11860,11860,11860,11860,0
20241122,185600,3538752780,11860,11860,11860,11860,6283
20241122,185500,3538752780,11860,11860,11860,11860,0
20241122,185400,3538752780,11860,11860,11860,11860,0
20241122,185300,3538752780,11860,11860,11860,11860,0
20241122,185200,3538752780,11860,11860,11860,11860,0
20241122,185100,3538752780,11860,11860,11860,11860,0
20241122,185000,3538752780,11860,11860,11860,11860,0
20241122,184900,3538752780,11860,11860,11860,11860,0
20241122,184800,3538752780,11860,11860,11860,11860,0
20241122,184700,3538752780,11860,11860,11860,11860,0
20241122,184600,3538752780,11860,11860,11860,11860,0
20241122,184500,3538752780,11860,11860,11860,11860,0
20241122,184400,3538752780,11860,11860,11860,11860,0
20241122,184300,3538752780,11860,11860,11860,11860,0
20241122,184200,3538752780,11860,11860,11860,11860,0
20241122,184100,3538752780,11860,11860,11860,11860,0
20241122,184000,3538752780,11860,11860,11860,11860,0
20241122,183900,3538752780,11860,11860,11860,11860,0
20241122,183800,3538752780,11860,11860,11860,11860,0
20241122,183700,3538752780,11860,11860,11860,11860,0
20241122,183600,3538752780,11860,11860,11860,11860,0
20241122,183500,3538752780,11860,11860,11860,11860,0
20241122,183400,3538752780,11860,11860,11860,11860,0
20241122,183300,3538752780,11860,11860,11860,11860,0
20241122,183200,3538752780,11860,11860,11860,11860,0
20241122,183100,3538752780,11860,11860,11860,11860,0
20241122,183000,3538752780,11860,11860,11860,11860,0
20241122,182900,3538752780,11860,11860,11860,11860,0
20241122,182800,3538752780,11860,11860,11860,11860,0
20241122,182700,3538752780,11860,11860,11860,11860,0
20241122,182600,3538752780,11860,11860,11860,11860,6283
20241122,182500,3538752780,11860,11860,11860,11860,0
20241122,182400,3538752780,11860,11860,11860,11860,0
20241122,182300,3538752780,11860,11860,11860,11860,0
20241122,182200,3538752780,11860,11860,11860,11860,0
20241122,182100,3538752780,11860,11860,11860,11860,0
20241122,182000,3538752780,11860,11860,11860,11860,0
20241122,181900,3538752780,11860,11860,11860,11860,0
20241122,181800,3538752780,11860,11860,11860,11860,0
20241122,181700,3538752780,11860,11860,11860,11860,0
20241122,181600,3538752780,11860,11860,11860,11860,0
20241122,181500,3538752780,11860,11860,11860,11860,0
20241122,181400,3538752780,11860,11860,11860,11860,0
20241122,181300,3538752780,11860,11860,11860,11860,0
20241122,181200,3538752780,11860,11860,11860,11860,0
20241122,181100,3538752780,11860,11860,11860,11860,0
20241122,181000,3538752780,11860,11860,11860,11860,0
20241122,180900,3538752780,11860,11860,11860,11860,0
20241122,180800,3538752780,11860,11860,11860,11860,0
20241122,180700,3538752780,11860,11860,11860,11860,0
20241122,180600,3538752780,11860,11860,11860,11860,0
20241122,180500,3538752780,11860,11860,11860,11860,0
20241122,180400,3538752780,11860,11860,11860,11860,0
20241122,180300,3538752780,11860,11860,11860,11860,0
20241122,180200,3538752780,11860,11860,11860,11860,0
20241122,180100,3538752780,11860,11860,11860,11860,0
20241122,180000,3538752780,11860,11860,11860,11860,0
20241122,175900,3538752780,11860,11860,11860,11860,0
20241122,175800,3538752780,11860,11860,11860,11860,0
20241122,175700,3538752780,11860,11860,11860,11860,0
20241122,175600,3538752780,11860,11860,11860,11860,6283
20241122,175500,3538752780,11860,11860,11860,11860,0
20241122,175400,3538752780,11860,11860,11860,11860,0
20241122,175300,3538752780,11860,11860,11860,11860,0
20241122,175200,3538752780,11860,11860,11860,11860,0
20241122,175100,3538752780,11860,11860,11860,11860,0
20241122,175000,3538752780,11860,11860,11860,11860,0
20241122,174900,3538752780,11860,11860,11860,11860,0
20241122,174800,3538752780,11860,11860,11860,11860,0
20241122,174700,3538752780,11860,11860,11860,11860,0
20241122,174600,3538752780,11860,11860,11860,11860,0
20241122,174500,3538752780,11860,11860,11860,11860,0
20241122,174400,3538752780,11860,11860,11860,11860,0
20241122,174300,3538752780,11860,11860,11860,11860,0
20241122,174200,3538752780,11860,11860,11860,11860,0
20241122,174100,3538752780,11860,11860,11860,11860,0
20241122,174000,3538752780,11860,11860,11860,11860,0
20241122,173900,3538752780,11860,11860,11860,11860,0
20241122,173800,3538752780,11860,11860,11860,11860,0
20241122,173700,3538752780,11860,11860,11860,11860,0
20241122,173600,3538752780,11860,11860,11860,11860,0
20241122,173500,3538752780,11860,11860,11860,11860,0
20241122,173400,3538752780,11860,11860,11860,11860,0
20241122,173300,3538752780,11860,11860,11860,11860,0
20241122,173200,3538752780,11860,11860,11860,11860,0
20241122,173100,3538752780,11860,11860,11860,11860,0
20241122,173000,3538752780,11860,11860,11860,11860,0
20241122,172900,3538752780,11860,11860,11860,11860,0
20241122,172800,3538752780,11860,11860,11860,11860,0
20241122,172700,3538752780,11860,11860,11860,11860,0
20241122,172600,3538752780,11860,11860,11860,11860,6283
20241122,172500,3538752780,11860,11860,11860,11860,0
20241122,172400,3538752780,11860,11860,11860,11860,0
20241122,172300,3538752780,11860,11860,11860,11860,0
20241122,172200,3538752780,11860,11860,11860,11860,0
20241122,172100,3538752780,11860,11860,11860,11860,0
20241122,172000,3538752780,11860,11860,11860,11860,0
20241122,171900,3538752780,11860,11860,11860,11860,0
20241122,171800,3538752780,11860,11860,11860,11860,0
20241122,171700,3538752780,11860,11860,11860,11860,0
20241122,171600,3538752780,11860,11860,11860,11860,0
20241122,171500,3538752780,11860,11860,11860,11860,0
20241122,171400,3538752780,11860,11860,11860,11860,0
20241122,171300,3538752780,11860,11860,11860,11860,0
20241122,171200,3538752780,11860,11860,11860,11860,0
20241122,171100,3538752780,11860,11860,11860,11860,0
20241122,171000,3538752780,11860,11860,11860,11860,0
20241122,170900,3538752780,11860,11860,11860,11860,0
20241122,170800,3538752780,11860,11860,11860,11860,0
20241122,170700,3538752780,11860,11860,11860,11860,0
20241122,170600,3538752780,11860,11860,11860,11860,0
20241122,170500,3538752780,11860,11860,11860,11860,0
20241122,170400,3538752780,11860,11860,11860,11860,0
20241122,170300,3538752780,11860,11860,11860,11860,0
20241122,170200,3538752780,11860,11860,11860,11860,0
20241122,170100,3538752780,11860,11860,11860,11860,0
20241122,170000,3538752780,11860,11860,11860,11860,0
20241122,165900,3538752780,11860,11860,11860,11860,0
20241122,165800,3538752780,11860,11860,11860,11860,0
20241122,165700,3538752780,11860,11860,11860,11860,0
20241122,165600,3538752780,11860,11860,11860,11860,6283
20241122,165500,3538752780,11860,11860,11860,11860,0
20241122,165400,3538752780,11860,11860,11860,11860,0
20241122,165300,3538752780,11860,11860,11860,11860,0
20241122,165200,3538752780,11860,11860,11860,11860,0
20241122,165100,3538752780,11860,11860,11860,11860,0
20241122,165000,3538752780,11860,11860,11860,11860,0
20241122,164900,3538752780,11860,11860,11860,11860,0
20241122,164800,3538752780,11860,11860,11860,11860,0
20241122,164700,3538752780,11860,11860,11860,11860,0
20241122,164600,3538752780,11860,11860,11860,11860,0
20241122,164500,3538752780,11860,11860,11860,11860,0
20241122,164400,3538752780,11860,11860,11860,11860,0
20241122,164300,3538752780,11860,11860,11860,11860,0
20241122,164200,3538752780,11860,11860,11860,11860,0
20241122,164100,3538752780,11860,11860,11860,11860,0
20241122,164000,3538752780,11860,11860,11860,11860,0
20241122,163900,3538752780,11860,11860,11860,11860,0
20241122,163800,3538752780,11860,11860,11860,11860,0
20241122,163700,3538752780,11860,11860,11860,11860,0
20241122,163600,3538752780,11860,11860,11860,11860,0
20241122,163500,3538752780,11860,11860,11860,11860,0
20241122,163400,3538752780,11860,11860,11860,11860,0
20241122,163300,3538752780,11860,11860,11860,11860,0
20241122,163200,3538752780,11860,11860,11860,11860,0
20241122,163100,3538752780,11860,11860,11860,11860,0
20241122,163000,3538752780,11860,11860,11860,11860,0
20241122,162900,3538752780,11860,11860,11860,11860,0
20241122,162800,3538752780,11860,11860,11860,11860,0
20241122,162700,3538752780,11860,11860,11860,11860,0
20241122,162600,3538752780,11860,11860,11860,11860,6283
20241122,162500,3538752780,11860,11860,11860,11860,0
20241122,162400,3538752780,11860,11860,11860,11860,0
20241122,162300,3538752780,11860,11860,11860,11860,0
20241122,162200,3538752780,11860,11860,11860,11860,0
20241122,162100,3538752780,11860,11860,11860,11860,0
20241122,162000,3538752780,11860,11860,11860,11860,0
20241122,161900,3538752780,11860,11860,11860,11860,0
20241122,161800,3538752780,11860,11860,11860,11860,0
20241122,161700,3538752780,11860,11860,11860,11860,0
20241122,161600,3538752780,11860,11860,11860,11860,0
20241122,161500,3538752780,11860,11860,11860,11860,0
20241122,161400,3538752780,11860,11860,11860,11860,0
20241122,161300,3538752780,11860,11860,11860,11860,0
20241122,161200,3538752780,11860,11860,11860,11860,0
20241122,161100,3538752780,11860,11860,11860,11860,0
20241122,161000,3538752780,11860,11860,11860,11860,0
20241122,160900,3538752780,11860,11860,11860,11860,0
20241122,160800,3538752780,11860,11860,11860,11860,0
20241122,160700,3538752780,11860,11860,11860,11860,0
20241122,160600,3538752780,11860,11860,11860,11860,0
20241122,160500,3538752780,11860,11860,11860,11860,0
20241122,160400,3538752780,11860,11860,11860,11860,0
20241122,160300,3538752780,11860,11860,11860,11860,0
20241122,160200,3538752780,11860,11860,11860,11860,0
20241122,160100,3538752780,11860,11860,11860,11860,0
20241122,160000,3538752780,11860,11860,11860,11860,0
20241122,155900,3538752780,11860,11860,11860,11860,0
20241122,155800,3538752780,11860,11860,11860,11860,0
20241122,155700,3538752780,11860,11860,11860,11860,0
20241122,155600,3538752780,11860,11860,11860,11860,6283
20241122,155500,3538752780,11860,11860,11860,11860,0
20241122,155400,3538752780,11860,11860,11860,11860,0
20241122,155300,3538752780,11860,11860,11860,11860,0
20241122,155200,3538752780,11860,11860,11860,11860,0
20241122,155100,3538752780,11860,11860,11860,11860,0
20241122,155000,3538752780,11860,11860,11860,11860,0
20241122,154900,3538752780,11860,11860,11860,11860,0
20241122,154800,3538752780,11860,11860,11860,11860,0
20241122,154700,3538752780,11860,11860,11860,11860,0
20241122,154600,3538752780,11860,11860,11860,11860,0
20241122,154500,3538752780,11860,11860,11860,11860,0
20241122,154400,3538752780,11860,11860,11860,11860,0
20241122,154300,3538752780,11860,11860,11860,11860,0
20241122,154200,3538752780,11860,11860,11860,11860,0
20241122,154100,3538752780,11860,11860,11860,11860,0
20241122,154000,3538752780,11860,11860,11860,11860,0
20241122,153900,3538752780,11860,11860,11860,11860,0
20241122,153800,3538752780,11860,11860,11860,11860,0
20241122,153700,3538752780,11860,11860,11860,11860,0
20241122,153600,3538752780,11860,11860,11860,11860,0
20241122,153500,3538752780,11860,11860,11860,11860,0
20241122,153400,3538752780,11860,11860,11860,11860,0
20241122,153300,3538752780,11860,11860,11860,11860,0
20241122,153200,3538752780,11860,11860,11860,11860,0
20241122,153100,3538752780,11860,11860,11860,11860,0
20241122,153000,3538752780,11860,11860,11860,11860,6283
20241122,152900,3464236400,11880,11880,11880,11880,0
20241122,152800,3464236400,11880,11880,11880,11880,0
20241122,152700,3464236400,11880,11880,11880,11880,0
20241122,152600,3464236400,11880,11880,11880,11880,0
20241122,152500,3464236400,11880,11880,11880,11880,0
20241122,152400,3464236400,11880,11880,11880,11880,0
20241122,152300,3464236400,11880,11880,11880,11880,0
20241122,152200,3464236400,11880,11880,11880,11880,0
20241122,152100,3464236400,11880,11880,11880,11880,0
20241122,152000,3464236400,11880,11880,11880,11880,0
20241122,151900,3464236400,11880,11890,11890,11880,2819
20241122,151800,3430743600,11880,11880,11890,11880,529
20241122,151700,3424458720,11890,11900,11900,11880,2442
20241122,151600,3395423640,11900,11920,11920,11900,442
20241122,151500,3390161840,11930,11900,11930,11900,969
20241122,151400,3378616430,11900,11900,11900,11890,311
20241122,151300,3374916360,11890,11890,11890,11890,220
20241122,151200,3372300560,11890,11900,11900,11890,437
20241122,151100,3367102480,11900,11900,11900,11900,361
20241122,151000,3362806580,11890,11910,11910,11890,137
20241122,150900,3361177480,11900,11900,11900,11900,150
20241122,150800,3359392480,11900,11890,11920,11890,447
20241122,150700,3354070090,11900,11880,11900,11880,531
20241122,150600,3347759020,11890,11880,11890,11880,405
20241122,150500,3342943600,11880,11890,11900,11880,757
20241122,150400,3333948780,11890,11880,11890,11880,618
20241122,150300,3326604760,11880,11900,11900,11880,1038
20241122,150200,3314264700,11900,11900,11900,11900,300
20241122,150100,3310694700,11900,11900,11900,11900,51
20241122,150000,3310087800,11900,11910,11930,11900,1320
20241122,145900,3294359920,11910,11910,11910,11900,20
20241122,145800,3294121730,11910,11900,11910,11900,203
20241122,145700,3291704350,11900,11910,11910,11900,299
20241122,145600,3288146220,11910,11910,11910,11910,96
20241122,145500,3287002860,11910,11910,11910,11900,677
20241122,145400,3278940960,11910,11920,11920,11910,71
20241122,145300,3278095140,11910,11910,11920,11910,221
20241122,145200,3275463020,11920,11920,11920,11920,2
20241122,145100,3275439180,11920,11910,11920,11910,187
20241122,145000,3273211140,11920,11920,11920,11920,3
20241122,144900,3273175380,11920,11900,11920,11900,42
20241122,144800,3272674920,11890,11890,11890,11880,372
20241122,144700,3268251970,11890,11900,11900,11880,1128
20241122,144600,3254843240,11900,11920,11930,11900,1167
20241122,144500,3240954130,11910,11930,11930,11910,17
20241122,144400,3240751560,11930,11930,11930,11910,642
20241122,144300,3233104890,11930,11940,11940,11930,2
20241122,144200,3233081020,11910,11930,11940,11900,2656
20241122,144100,3201465090,11910,11910,11940,11910,41
20241122,144000,3200976510,11940,11940,11940,11940,54
20241122,143900,3200331750,11940,11940,11940,11940,2
20241122,143800,3200307870,11900,11930,11950,11900,665
20241122,143700,3192387750,11910,11950,11950,11910,1710
20241122,143600,3172002910,11970,11970,11970,11970,53
20241122,143500,3171368500,11970,11970,11970,11970,3
20241122,143400,3171332590,11920,11990,11990,11920,757
20241122,143300,3162290350,11990,11950,11990,11950,27
20241122,143200,3161967620,11990,11990,11990,11990,1
20241122,143100,3161955630,11940,11930,12000,11930,911
20241122,143000,3151039050,11930,11930,11930,11930,0
20241122,142900,3151039050,11930,11940,11940,11930,36
20241122,142800,3150609310,11940,11940,11940,11940,14
20241122,142700,3150442150,11930,11930,11930,11930,14
20241122,142600,3150275130,11930,11930,11930,11930,27
20241122,142500,3149953020,11930,11960,11960,11930,276
20241122,142400,3146660210,11960,11930,11980,11930,22
20241122,142300,3146397050,11930,11910,11980,11910,688
20241122,142200,3138181880,11910,11900,11910,11900,260
20241122,142100,3135086360,11900,11900,11910,11900,741
20241122,142000,3126263120,11910,11910,11910,11910,60
20241122,141900,3125548520,11900,11900,11900,11900,329
20241122,141800,3121633420,11900,11900,11910,11900,201
20241122,141700,3119241510,11900,11900,11900,11900,472
20241122,141600,3113624710,11900,11900,11900,11900,614
20241122,141500,3106318110,11910,11910,11910,11910,512
20241122,141400,3100220190,11910,11920,11920,11910,118
20241122,141300,3098814550,11930,11940,11940,11930,335
20241122,141200,3094816000,11940,11950,11950,11940,228
20241122,141100,3092093210,11950,11970,11970,11950,267
20241122,141000,3088902540,11980,11980,11980,11980,8
20241122,140900,3088806700,11980,11980,11980,11980,11
20241122,140800,3088674920,11980,11980,11980,11950,200
20241122,140700,3086279320,11970,11960,11980,11950,1229
20241122,140600,3071568510,11960,11960,11960,11950,58
20241122,140500,3070875200,11960,11950,11960,11950,592
20241122,140400,3063800320,11940,11940,11940,11930,518
20241122,140300,3057615480,11930,11940,11950,11930,943
20241122,140200,3046354390,11930,11930,11930,11910,306
20241122,140100,3042704080,11930,11930,11930,11930,286
20241122,140000,3039292100,11950,11950,11950,11900,481
20241122,135900,3033553230,11950,11950,11950,11950,1
20241122,135800,3033541280,11950,11900,11950,11900,2100
20241122,135700,3008495490,11900,11900,11900,11900,534
20241122,135600,3002140890,11900,11900,11900,11900,97
20241122,135500,3000986590,11900,11900,11900,11890,368
20241122,135400,2996609690,11900,11910,11930,11900,1001
20241122,135300,2984678810,11910,11880,11910,11870,1185
20241122,135200,2970592960,11880,11900,11900,11880,1242
20241122,135100,2955829820,11900,11910,11910,11890,710
20241122,135000,2947380920,11900,11900,11900,11900,0
20241122,134900,2947380920,11900,11900,11900,11900,1
20241122,134800,2947369020,11920,11920,11920,11880,7603
20241122,134700,2856870600,11910,11950,11950,11910,3142
20241122,134600,2819387130,11950,11950,11950,11950,389
20241122,134500,2814738580,11980,11980,11980,11980,39
20241122,134400,2814271360,11980,11980,11980,11980,121
20241122,134300,2812821780,11990,11990,11990,11990,281
20241122,134200,2809452590,11950,11950,11950,11950,312
20241122,134100,2805724190,11950,11950,11950,11950,49
20241122,134000,2805138640,11950,11940,11950,11940,335
20241122,133900,2801136890,11940,11940,11940,11940,20
20241122,133800,2800898090,11940,11950,11950,11940,417
20241122,133700,2795918970,11950,11980,11980,11950,829
20241122,133600,2786004650,11970,11970,11980,11950,159
20241122,133500,2784100980,11980,11980,11980,11980,130
20241122,133400,2782543580,11980,11940,11980,11930,1135
20241122,133300,2768970390,11950,11950,11950,11940,546
20241122,133200,2762446890,11940,11940,11950,11940,299
20241122,133100,2758875530,11940,11940,11940,11940,1479
20241122,133000,2741216270,11940,11950,11950,11940,278
20241122,132900,2737896830,11940,11950,11950,11940,233
20241122,132800,2735114800,11950,11950,11950,11930,521
20241122,132700,2728898850,11980,11980,11990,11920,5995
20241122,132600,2657320070,11990,11990,11990,11990,51
20241122,132500,2656708580,11990,11990,11990,11990,7
20241122,132400,2656624650,11990,11970,11990,11970,21
20241122,132300,2656373260,11970,11970,11970,11970,0
20241122,132200,2656373260,11970,11970,11970,11970,0
20241122,132100,2656373260,11970,11970,11970,11970,0
20241122,132000,2656373260,11970,11970,11970,11970,363
20241122,131900,2652028150,11990,11970,11990,11970,104
20241122,131800,2650781550,11970,11960,11970,11920,5658
20241122,131700,2583194260,11950,11960,11960,11950,1270
20241122,131600,2568009320,11960,11960,11960,11960,412
20241122,131500,2563081800,11950,11990,11990,11950,6849
20241122,131400,2481101330,12000,12000,12000,12000,69
20241122,131300,2480273330,12000,12000,12000,12000,0
20241122,131200,2480273330,12000,12000,12000,11990,431
20241122,131100,2475102030,12000,11990,12000,11980,662
20241122,131000,2467164300,11990,11990,11990,11980,449
20241122,130900,2461781530,11990,12000,12000,11990,1175
20241122,130800,2447693050,11990,12000,12000,11990,485
20241122,130700,2441873150,11990,12000,12000,11990,309
20241122,130600,2438165500,12000,12000,12000,12000,141
20241122,130500,2436473500,12000,12000,12000,12000,235
20241122,130400,2433653500,12000,12000,12000,12000,10
20241122,130300,2433533500,12000,12020,12020,12000,221
20241122,130200,2430877600,12030,12020,12030,12020,72
20241122,130100,2430011960,12030,12030,12030,12020,664
20241122,130000,2422030510,12000,12040,12040,12000,4326
20241122,125900,2370037570,12040,12040,12040,12030,253
20241122,125800,2366991550,12040,12040,12040,12040,2
20241122,125700,2366967470,12050,12050,12050,12050,252
20241122,125600,2363930870,12050,12050,12050,12050,1
20241122,125500,2363918820,12040,12040,12040,12040,12
20241122,125400,2363774340,12040,12040,12040,12040,23
20241122,125300,2363497420,12040,12040,12040,12040,9
20241122,125200,2363389060,12040,12040,12040,12040,44
20241122,125100,2362859300,12030,12030,12030,12030,261
20241122,125000,2359719470,12030,12030,12030,12030,35
20241122,124900,2359298420,12030,12050,12050,12030,512
20241122,124800,2353133890,12040,12040,12040,12040,252
20241122,124700,2350099810,12040,12040,12040,12040,2
20241122,124600,2350075730,12050,12050,12050,12040,162
20241122,124500,2348124130,12050,12050,12050,12040,15
20241122,124400,2347943410,12040,12040,12050,12040,204
20241122,124300,2345487240,12020,12030,12040,12020,480
20241122,124200,2339713980,12030,12030,12030,12030,65
20241122,124100,2338932030,12030,12030,12030,12030,1
20241122,124000,2338920000,12030,12040,12040,12030,11
20241122,123900,2338787660,12040,12040,12040,12040,3
20241122,123800,2338751540,12030,12040,12040,12030,37
20241122,123700,2338306360,12030,12030,12030,12030,50
20241122,123600,2337704860,12030,12040,12040,12030,173
20241122,123500,2335622800,12040,12040,12040,12040,30
20241122,123400,2335261600,12050,12050,12050,12050,267
20241122,123300,2332044250,12060,12060,12070,12050,333
20241122,123200,2328028190,12060,12040,12060,12040,699
20241122,123100,2319602980,12030,12030,12040,12030,524
20241122,123000,2313298760,12030,12030,12030,12030,33
20241122,122900,2312901770,12020,12020,12020,12020,476
20241122,122800,2307180250,12020,12020,12020,12010,39
20241122,122700,2306711610,12020,12020,12020,12020,35
20241122,122600,2306290910,12020,12020,12030,12020,1091
20241122,122500,2293176930,12030,12030,12030,12030,9
20241122,122400,2293068660,12030,12030,12030,12030,0
20241122,122300,2293068660,12030,12030,12030,12030,2
20241122,122200,2293044600,12030,12020,12030,12020,237
20241122,122100,2290195040,12020,12020,12020,12020,22
20241122,122000,2289930600,11990,12030,12030,11990,9
20241122,121900,2289822370,12030,12030,12030,11990,212
20241122,121800,2287280010,12030,12030,12030,12030,20
20241122,121700,2287039410,12030,12000,12030,11980,3438
20241122,121600,2245826110,12010,12010,12010,12010,3
20241122,121500,2245790080,12000,12000,12000,12000,1
20241122,121400,2245778080,11990,12030,12030,11990,95
20241122,121300,2244638190,12030,12030,12030,12030,1343
20241122,121200,2228481900,12030,12030,12030,12030,30
20241122,121100,2228121000,12030,12030,12030,12030,8
20241122,121000,2228024760,12030,12030,12030,12030,16
20241122,120900,2227832280,11980,11990,11990,11980,572
20241122,120800,2220974710,11990,11990,11990,11990,173
20241122,120700,2218900440,11990,12000,12000,11990,123
20241122,120600,2217424560,12000,12030,12030,12000,1820
20241122,120500,2195579610,12000,12000,12000,12000,10
20241122,120400,2195459610,11980,12020,12020,11980,570
20241122,120300,2188610410,11980,12040,12040,11980,2702
20241122,120200,2156191880,12060,12040,12060,12040,28
20241122,120100,2155854520,12090,12030,12090,12030,4
20241122,120000,2155806340,12030,12040,12090,12030,897
20241122,115900,2144991720,12040,12050,12050,12040,42
20241122,115800,2144485790,12040,12050,12050,12040,84
20241122,115700,2143474120,12050,12050,12050,12050,24
20241122,115600,2143184920,12050,12050,12050,12050,37
20241122,115500,2142739070,12050,12050,12050,12050,16
20241122,115400,2142546270,12050,12040,12050,12040,173
20241122,115300,2140461630,12040,12040,12050,12040,106
20241122,115200,2139185220,12040,12040,12040,12040,70
20241122,115100,2138342420,12030,12040,12040,12030,119
20241122,115000,2136910000,12040,12030,12040,12030,70
20241122,114900,2136067700,12030,12040,12040,12030,24
20241122,114800,2135778760,12040,12040,12040,12040,46
20241122,114700,2135224920,12040,12040,12040,12040,33
20241122,114600,2134827600,12040,12030,12040,12030,146
20241122,114500,2133070900,12040,12040,12040,12040,57
20241122,114400,2132384620,12030,12030,12030,12030,37
20241122,114300,2131939510,12030,12040,12040,12030,11
20241122,114200,2131807080,12030,12040,12040,12030,147
20241122,114100,2130037240,12040,12050,12050,12040,137
20241122,114000,2128387370,12000,12040,12040,12000,315
20241122,113900,2124600440,12040,12040,12050,12040,244
20241122,113800,2121662290,12040,12020,12040,12020,565
20241122,113700,2114864250,12020,12010,12020,12000,584
20241122,113600,2107854960,12020,12040,12040,12020,937
20241122,113500,2096590650,12040,12040,12040,12040,256
20241122,113400,2093508410,12050,12050,12050,12040,127
20241122,113300,2091978560,12040,12040,12040,12040,95
20241122,113200,2090834760,12030,12030,12030,12030,0
20241122,113100,2090834760,12030,12030,12030,12020,143
20241122,113000,2089115130,12030,12040,12040,12030,54
20241122,112900,2088465120,12040,12040,12040,12040,0
20241122,112800,2088465120,12040,12050,12050,12040,58
20241122,112700,2087766650,12050,12050,12080,12050,1737
20241122,112600,2066817800,12050,12040,12050,12040,116
20241122,112500,2065420750,12050,12050,12050,12050,103
20241122,112400,2064179600,12040,12030,12040,12030,515
20241122,112300,2057979600,12030,12020,12030,12020,685
20241122,112200,2049739190,12020,12020,12020,12020,397
20241122,112100,2044967250,12020,12020,12020,12010,1373
20241122,112000,2028466700,12020,12010,12020,12010,698
20241122,111900,2020077550,12010,12020,12020,11980,484
20241122,111800,2014261520,12020,12020,12020,11990,5239
20241122,111700,1951381970,12030,12030,12030,12030,16
20241122,111600,1951189490,12020,12010,12020,12010,169
20241122,111500,1949158470,12020,12010,12020,12010,2
20241122,111400,1949134440,12030,12030,12030,12030,1
20241122,111300,1949122410,12010,12030,12030,12010,159
20241122,111200,1947212740,12030,12030,12030,12010,311
20241122,111100,1943477170,12030,12010,12030,12010,1106
20241122,111000,1930193440,12010,12000,12010,12000,312
20241122,110900,1926447340,12000,12000,12000,11990,1078
20241122,110800,1913515710,12010,12030,12030,12010,836
20241122,110700,1903474130,12030,12030,12030,12030,457
20241122,110600,1897976420,12030,12000,12030,12000,448
20241122,110500,1892592240,11990,11990,11990,11990,0
20241122,110400,1892592240,11990,12010,12010,11990,153
20241122,110300,1890756060,12010,12020,12020,12010,188
20241122,110200,1888497510,12020,12020,12020,12020,74
20241122,110100,1887608030,12030,12030,12030,12030,10
20241122,110000,1887487730,12030,12030,12030,12030,60
20241122,105900,1886765930,12030,12010,12030,12010,18
20241122,105800,1886549710,12000,12020,12020,12000,18
20241122,105700,1886333610,12030,12020,12030,12020,435
20241122,105600,1881104180,12020,12000,12020,12000,137
20241122,105500,1879458660,12020,12040,12040,12020,18
20241122,105400,1879242080,12040,11990,12040,11980,281
20241122,105300,1875873220,11980,12000,12000,11980,1638
20241122,105200,1856229220,12010,12010,12010,12010,500
20241122,105100,1850224220,12010,12020,12020,12010,118
20241122,105000,1848805960,12020,12030,12040,12020,389
20241122,104900,1844126650,12020,12020,12020,12020,47
20241122,104800,1843561710,12030,12030,12030,12030,14
20241122,104700,1843393290,12020,12040,12040,12020,81
20241122,104600,1842418610,12040,12040,12040,12040,51
20241122,104500,1841804570,12020,12010,12020,12010,245
20241122,104400,1838859860,12010,12010,12010,12010,35
20241122,104300,1838439510,12000,12010,12010,12000,457
20241122,104200,1832951610,12000,12000,12000,11990,230
20241122,104100,1830192310,12000,11990,12000,11990,140
20241122,104000,1828513660,11980,11980,11980,11970,872
20241122,103900,1818067220,11980,11980,11980,11980,189
20241122,103800,1815803000,11970,11990,11990,11970,2277
20241122,103700,1788529310,11990,12000,12010,11980,951
20241122,103600,1777127490,12010,12000,12010,12000,421
20241122,103500,1772075450,12000,12000,12000,12000,501
20241122,103400,1766063450,11980,11990,11990,11980,760
20241122,103300,1756958440,11980,11990,11990,11980,431
20241122,103200,1751794940,11990,12000,12000,11990,491
20241122,103100,1745907790,12000,12000,12000,12000,2
20241122,103000,1745883790,12000,12000,12000,12000,27
20241122,102900,1745559790,11990,11990,11990,11980,222
20241122,102800,1742898310,11980,11980,11980,11970,1929
20241122,102700,1719796150,11980,12010,12010,11970,4168
20241122,102600,1669801170,12020,12010,12020,12010,625
20241122,102500,1662288920,12010,12000,12020,12000,459
20241122,102400,1656780600,11990,12020,12020,11990,60
20241122,102300,1656061170,11990,11990,11990,11980,799
20241122,102200,1646482940,11990,11990,11990,11980,1374
20241122,102100,1630009040,12000,12020,12020,11990,2065
20241122,102000,1605224510,12020,12040,12040,12000,280
20241122,101900,1601857020,12010,12020,12040,12010,1440
20241122,101800,1584557870,12040,12010,12040,12010,805
20241122,101700,1574885240,12010,12000,12010,12000,382
20241122,101600,1570301060,12000,12060,12060,12000,1161
20241122,101500,1556350900,12060,12020,12070,12020,187
20241122,101400,1554094370,12070,12000,12090,12000,1769
20241122,101300,1532835260,12000,11980,12000,11980,1265
20241122,101200,1517676300,11980,11980,11990,11960,1521
20241122,101100,1499463610,11980,12020,12020,11980,2902
20241122,101000,1464635470,12020,12020,12040,12000,2347
20241122,100900,1436410430,12010,12050,12050,12010,2548
20241122,100800,1405769610,12050,12090,12090,12050,490
20241122,100700,1399862330,12070,12070,12090,12070,395
20241122,100600,1395092620,12070,12040,12070,12040,681
20241122,100500,1386893270,12030,12040,12040,12030,1345
20241122,100400,1370706450,12040,12060,12060,12040,655
20241122,100300,1362816580,12050,12070,12070,12050,667
20241122,100200,1354771980,12070,12090,12090,12070,743
20241122,100100,1345800670,12090,12090,12100,12090,1138
20241122,100000,1332042140,12100,12100,12100,12090,408
20241122,095900,1327106250,12100,12110,12110,12100,400
20241122,095800,1322266050,12100,12100,12100,12100,9
20241122,095700,1322157150,12110,12110,12110,12100,917
20241122,095600,1311056120,12110,12110,12110,12100,344
20241122,095500,1306890380,12100,12090,12100,12090,189
20241122,095400,1304604790,12080,12090,12100,12080,2820
20241122,095300,1270501330,12090,12090,12090,12080,423
20241122,095200,1265388280,12090,12100,12100,12080,1151
20241122,095100,1251467460,12100,12110,12110,12100,832
20241122,095000,1241392070,12120,12130,12130,12120,369
20241122,094900,1236918970,12140,12140,12150,12120,627
20241122,094800,1229310460,12140,12130,12140,12130,120
20241122,094700,1227853670,12120,12120,12120,12120,255
20241122,094600,1224763070,12140,12130,12140,12110,662
20241122,094500,1216738100,12140,12150,12150,12140,527
20241122,094400,1210340100,12150,12120,12150,12120,653
20241122,094300,1202425170,12120,12120,12120,12120,172
20241122,094200,1200340530,12120,12120,12150,12110,1222
20241122,094100,1185531470,12120,12130,12130,12120,964
20241122,094000,1173844770,12150,12120,12150,12120,1117
20241122,093900,1160277460,12120,12170,12170,12110,3230
20241122,093800,1121124070,12180,12140,12180,12130,1231
20241122,093700,1106177760,12140,12190,12190,12130,1840
20241122,093600,1083806790,12200,12140,12200,12140,1512
20241122,093500,1065442640,12140,12180,12180,12110,4131
20241122,093400,1015298070,12180,12180,12180,12160,1043
20241122,093300,1002597830,12160,12170,12180,12160,1164
20241122,093200,988435710,12170,12210,12210,12170,2405
20241122,093100,959125400,12210,12240,12240,12210,1983
20241122,093000,934886630,12240,12230,12240,12230,1448
20241122,092900,917169400,12230,12240,12240,12230,958
20241122,092800,905452760,12230,12230,12240,12230,602
20241122,092700,898090200,12230,12230,12230,12230,212
20241122,092600,895497440,12240,12250,12250,12240,441
20241122,092500,890098770,12240,12250,12250,12240,939
20241122,092400,878601370,12270,12250,12270,12250,631
20241122,092300,870859780,12270,12270,12280,12250,1982
20241122,092200,846551340,12280,12270,12280,12270,298
20241122,092100,842894750,12270,12280,12280,12270,699
20241122,092000,834312110,12280,12260,12280,12260,1048
20241122,091900,821459540,12260,12260,12260,12240,1003
20241122,091800,809164780,12240,12230,12300,12230,2535
20241122,091700,778069840,12240,12210,12250,12200,4320
20241122,091600,725261290,12210,12300,12300,12200,3610
20241122,091500,681117710,12260,12330,12330,12260,3679
20241122,091400,635852600,12330,12290,12330,12280,6117
20241122,091300,560605650,12300,12310,12320,12260,1968
20241122,091200,536398550,12310,12320,12320,12240,2999
20241122,091100,499629070,12320,12230,12320,12230,4852
20241122,091000,440035150,12240,12200,12290,12190,7759
20241122,090900,345009750,12200,12150,12200,12150,6597
20241122,090800,264670570,12170,12130,12170,12120,2405
20241122,090700,235456920,12130,12150,12150,12090,2131
20241122,090600,209657990,12120,12140,12150,12120,2636
20241122,090500,177679250,12130,12100,12130,12080,3146
20241122,090400,139582250,12100,12050,12100,12030,2745
20241122,090300,106432430,12050,12050,12060,12050,553
20241122,090200,99765640,12050,12060,12060,12030,483
20241122,090100,93947650,12060,12010,12060,12000,1764
20241122,090000,72742310,12040,11970,12040,11970,6068