KissMeData/445180/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213200,181024980,5670,5670,5670,5670,545
20241122,213100,181024980,5670,5670,5670,5670,0
20241122,213000,181024980,5670,5670,5670,5670,0
20241122,212900,181024980,5670,5670,5670,5670,0
20241122,212800,181024980,5670,5670,5670,5670,0
20241122,212700,181024980,5670,5670,5670,5670,0
20241122,212600,181024980,5670,5670,5670,5670,0
20241122,212500,181024980,5670,5670,5670,5670,0
20241122,212400,181024980,5670,5670,5670,5670,0
20241122,212300,181024980,5670,5670,5670,5670,0
20241122,212200,181024980,5670,5670,5670,5670,0
20241122,212100,181024980,5670,5670,5670,5670,0
20241122,212000,181024980,5670,5670,5670,5670,0
20241122,211900,181024980,5670,5670,5670,5670,0
20241122,211800,181024980,5670,5670,5670,5670,0
20241122,211700,181024980,5670,5670,5670,5670,0
20241122,211600,181024980,5670,5670,5670,5670,0
20241122,211500,181024980,5670,5670,5670,5670,0
20241122,211400,181024980,5670,5670,5670,5670,0
20241122,211300,181024980,5670,5670,5670,5670,0
20241122,211200,181024980,5670,5670,5670,5670,0
20241122,211100,181024980,5670,5670,5670,5670,0
20241122,211000,181024980,5670,5670,5670,5670,0
20241122,210900,181024980,5670,5670,5670,5670,0
20241122,210800,181024980,5670,5670,5670,5670,0
20241122,210700,181024980,5670,5670,5670,5670,0
20241122,210600,181024980,5670,5670,5670,5670,0
20241122,210500,181024980,5670,5670,5670,5670,0
20241122,210400,181024980,5670,5670,5670,5670,0
20241122,210300,181024980,5670,5670,5670,5670,0
20241122,210200,181024980,5670,5670,5670,5670,545
20241122,210100,181024980,5670,5670,5670,5670,0
20241122,210000,181024980,5670,5670,5670,5670,0
20241122,205900,181024980,5670,5670,5670,5670,0
20241122,205800,181024980,5670,5670,5670,5670,0
20241122,205700,181024980,5670,5670,5670,5670,0
20241122,205600,181024980,5670,5670,5670,5670,0
20241122,205500,181024980,5670,5670,5670,5670,0
20241122,205400,181024980,5670,5670,5670,5670,0
20241122,205300,181024980,5670,5670,5670,5670,0
20241122,205200,181024980,5670,5670,5670,5670,0
20241122,205100,181024980,5670,5670,5670,5670,0
20241122,205000,181024980,5670,5670,5670,5670,0
20241122,204900,181024980,5670,5670,5670,5670,0
20241122,204800,181024980,5670,5670,5670,5670,0
20241122,204700,181024980,5670,5670,5670,5670,0
20241122,204600,181024980,5670,5670,5670,5670,0
20241122,204500,181024980,5670,5670,5670,5670,0
20241122,204400,181024980,5670,5670,5670,5670,0
20241122,204300,181024980,5670,5670,5670,5670,0
20241122,204200,181024980,5670,5670,5670,5670,0
20241122,204100,181024980,5670,5670,5670,5670,0
20241122,204000,181024980,5670,5670,5670,5670,0
20241122,203900,181024980,5670,5670,5670,5670,0
20241122,203800,181024980,5670,5670,5670,5670,0
20241122,203700,181024980,5670,5670,5670,5670,0
20241122,203600,181024980,5670,5670,5670,5670,0
20241122,203500,181024980,5670,5670,5670,5670,0
20241122,203400,181024980,5670,5670,5670,5670,0
20241122,203300,181024980,5670,5670,5670,5670,0
20241122,203200,181024980,5670,5670,5670,5670,545
20241122,203100,181024980,5670,5670,5670,5670,0
20241122,203000,181024980,5670,5670,5670,5670,0
20241122,202900,181024980,5670,5670,5670,5670,0
20241122,202800,181024980,5670,5670,5670,5670,0
20241122,202700,181024980,5670,5670,5670,5670,0
20241122,202600,181024980,5670,5670,5670,5670,0
20241122,202500,181024980,5670,5670,5670,5670,0
20241122,202400,181024980,5670,5670,5670,5670,0
20241122,202300,181024980,5670,5670,5670,5670,0
20241122,202200,181024980,5670,5670,5670,5670,0
20241122,202100,181024980,5670,5670,5670,5670,0
20241122,202000,181024980,5670,5670,5670,5670,0
20241122,201900,181024980,5670,5670,5670,5670,0
20241122,201800,181024980,5670,5670,5670,5670,0
20241122,201700,181024980,5670,5670,5670,5670,0
20241122,201600,181024980,5670,5670,5670,5670,0
20241122,201500,181024980,5670,5670,5670,5670,0
20241122,201400,181024980,5670,5670,5670,5670,0
20241122,201300,181024980,5670,5670,5670,5670,0
20241122,201200,181024980,5670,5670,5670,5670,0
20241122,201100,181024980,5670,5670,5670,5670,0
20241122,201000,181024980,5670,5670,5670,5670,0
20241122,200900,181024980,5670,5670,5670,5670,0
20241122,200800,181024980,5670,5670,5670,5670,0
20241122,200700,181024980,5670,5670,5670,5670,0
20241122,200600,181024980,5670,5670,5670,5670,0
20241122,200500,181024980,5670,5670,5670,5670,0
20241122,200400,181024980,5670,5670,5670,5670,0
20241122,200300,181024980,5670,5670,5670,5670,0
20241122,200200,181024980,5670,5670,5670,5670,545
20241122,200100,181024980,5670,5670,5670,5670,0
20241122,200000,181024980,5670,5670,5670,5670,0
20241122,195900,181024980,5670,5670,5670,5670,0
20241122,195800,181024980,5670,5670,5670,5670,0
20241122,195700,181024980,5670,5670,5670,5670,0
20241122,195600,181024980,5670,5670,5670,5670,0
20241122,195500,181024980,5670,5670,5670,5670,0
20241122,195400,181024980,5670,5670,5670,5670,0
20241122,195300,181024980,5670,5670,5670,5670,0
20241122,195200,181024980,5670,5670,5670,5670,0
20241122,195100,181024980,5670,5670,5670,5670,0
20241122,195000,181024980,5670,5670,5670,5670,0
20241122,194900,181024980,5670,5670,5670,5670,0
20241122,194800,181024980,5670,5670,5670,5670,0
20241122,194700,181024980,5670,5670,5670,5670,0
20241122,194600,181024980,5670,5670,5670,5670,0
20241122,194500,181024980,5670,5670,5670,5670,0
20241122,194400,181024980,5670,5670,5670,5670,0
20241122,194300,181024980,5670,5670,5670,5670,0
20241122,194200,181024980,5670,5670,5670,5670,0
20241122,194100,181024980,5670,5670,5670,5670,0
20241122,194000,181024980,5670,5670,5670,5670,0
20241122,193900,181024980,5670,5670,5670,5670,0
20241122,193800,181024980,5670,5670,5670,5670,0
20241122,193700,181024980,5670,5670,5670,5670,0
20241122,193600,181024980,5670,5670,5670,5670,0
20241122,193500,181024980,5670,5670,5670,5670,0
20241122,193400,181024980,5670,5670,5670,5670,0
20241122,193300,181024980,5670,5670,5670,5670,0
20241122,193200,181024980,5670,5670,5670,5670,545
20241122,193100,181024980,5670,5670,5670,5670,0
20241122,193000,181024980,5670,5670,5670,5670,0
20241122,192900,181024980,5670,5670,5670,5670,0
20241122,192800,181024980,5670,5670,5670,5670,0
20241122,192700,181024980,5670,5670,5670,5670,0
20241122,192600,181024980,5670,5670,5670,5670,0
20241122,192500,181024980,5670,5670,5670,5670,0
20241122,192400,181024980,5670,5670,5670,5670,0
20241122,192300,181024980,5670,5670,5670,5670,0
20241122,192200,181024980,5670,5670,5670,5670,0
20241122,192100,181024980,5670,5670,5670,5670,0
20241122,192000,181024980,5670,5670,5670,5670,0
20241122,191900,181024980,5670,5670,5670,5670,0
20241122,191800,181024980,5670,5670,5670,5670,0
20241122,191700,181024980,5670,5670,5670,5670,0
20241122,191600,181024980,5670,5670,5670,5670,0
20241122,191500,181024980,5670,5670,5670,5670,0
20241122,191400,181024980,5670,5670,5670,5670,0
20241122,191300,181024980,5670,5670,5670,5670,0
20241122,191200,181024980,5670,5670,5670,5670,0
20241122,191100,181024980,5670,5670,5670,5670,0
20241122,191000,181024980,5670,5670,5670,5670,0
20241122,190900,181024980,5670,5670,5670,5670,0
20241122,190800,181024980,5670,5670,5670,5670,0
20241122,190700,181024980,5670,5670,5670,5670,0
20241122,190600,181024980,5670,5670,5670,5670,0
20241122,190500,181024980,5670,5670,5670,5670,0
20241122,190400,181024980,5670,5670,5670,5670,0
20241122,190300,181024980,5670,5670,5670,5670,0
20241122,190200,181024980,5670,5670,5670,5670,545
20241122,190100,181024980,5670,5670,5670,5670,0
20241122,190000,181024980,5670,5670,5670,5670,0
20241122,185900,181024980,5670,5670,5670,5670,0
20241122,185800,181024980,5670,5670,5670,5670,0
20241122,185700,181024980,5670,5670,5670,5670,0
20241122,185600,181024980,5670,5670,5670,5670,0
20241122,185500,181024980,5670,5670,5670,5670,0
20241122,185400,181024980,5670,5670,5670,5670,0
20241122,185300,181024980,5670,5670,5670,5670,0
20241122,185200,181024980,5670,5670,5670,5670,0
20241122,185100,181024980,5670,5670,5670,5670,0
20241122,185000,181024980,5670,5670,5670,5670,0
20241122,184900,181024980,5670,5670,5670,5670,0
20241122,184800,181024980,5670,5670,5670,5670,0
20241122,184700,181024980,5670,5670,5670,5670,0
20241122,184600,181024980,5670,5670,5670,5670,0
20241122,184500,181024980,5670,5670,5670,5670,0
20241122,184400,181024980,5670,5670,5670,5670,0
20241122,184300,181024980,5670,5670,5670,5670,0
20241122,184200,181024980,5670,5670,5670,5670,0
20241122,184100,181024980,5670,5670,5670,5670,0
20241122,184000,181024980,5670,5670,5670,5670,0
20241122,183900,181024980,5670,5670,5670,5670,0
20241122,183800,181024980,5670,5670,5670,5670,0
20241122,183700,181024980,5670,5670,5670,5670,0
20241122,183600,181024980,5670,5670,5670,5670,0
20241122,183500,181024980,5670,5670,5670,5670,0
20241122,183400,181024980,5670,5670,5670,5670,0
20241122,183300,181024980,5670,5670,5670,5670,0
20241122,183200,181024980,5670,5670,5670,5670,545
20241122,183100,181024980,5670,5670,5670,5670,0
20241122,183000,181024980,5670,5670,5670,5670,0
20241122,182900,181024980,5670,5670,5670,5670,0
20241122,182800,181024980,5670,5670,5670,5670,0
20241122,182700,181024980,5670,5670,5670,5670,0
20241122,182600,181024980,5670,5670,5670,5670,0
20241122,182500,181024980,5670,5670,5670,5670,0
20241122,182400,181024980,5670,5670,5670,5670,0
20241122,182300,181024980,5670,5670,5670,5670,0
20241122,182200,181024980,5670,5670,5670,5670,0
20241122,182100,181024980,5670,5670,5670,5670,0
20241122,182000,181024980,5670,5670,5670,5670,0
20241122,181900,181024980,5670,5670,5670,5670,0
20241122,181800,181024980,5670,5670,5670,5670,0
20241122,181700,181024980,5670,5670,5670,5670,0
20241122,181600,181024980,5670,5670,5670,5670,0
20241122,181500,181024980,5670,5670,5670,5670,0
20241122,181400,181024980,5670,5670,5670,5670,0
20241122,181300,181024980,5670,5670,5670,5670,0
20241122,181200,181024980,5670,5670,5670,5670,0
20241122,181100,181024980,5670,5670,5670,5670,0
20241122,181000,181024980,5670,5670,5670,5670,0
20241122,180900,181024980,5670,5670,5670,5670,0
20241122,180800,181024980,5670,5670,5670,5670,0
20241122,180700,181024980,5670,5670,5670,5670,0
20241122,180600,181024980,5670,5670,5670,5670,0
20241122,180500,181024980,5670,5670,5670,5670,0
20241122,180400,181024980,5670,5670,5670,5670,0
20241122,180300,181024980,5670,5670,5670,5670,0
20241122,180200,181024980,5670,5670,5670,5670,545
20241122,180100,181024980,5670,5670,5670,5670,0
20241122,180000,181024980,5670,5670,5670,5670,0
20241122,175900,181024980,5670,5670,5670,5670,0
20241122,175800,181024980,5670,5670,5670,5670,0
20241122,175700,181024980,5670,5670,5670,5670,0
20241122,175600,181024980,5670,5670,5670,5670,0
20241122,175500,181024980,5670,5670,5670,5670,0
20241122,175400,181024980,5670,5670,5670,5670,0
20241122,175300,181024980,5670,5670,5670,5670,0
20241122,175200,181024980,5670,5670,5670,5670,0
20241122,175100,181024980,5670,5670,5670,5670,0
20241122,175000,181024980,5670,5670,5670,5670,0
20241122,174900,181024980,5670,5670,5670,5670,0
20241122,174800,181024980,5670,5670,5670,5670,0
20241122,174700,181024980,5670,5670,5670,5670,0
20241122,174600,181024980,5670,5670,5670,5670,0
20241122,174500,181024980,5670,5670,5670,5670,0
20241122,174400,181024980,5670,5670,5670,5670,0
20241122,174300,181024980,5670,5670,5670,5670,0
20241122,174200,181024980,5670,5670,5670,5670,0
20241122,174100,181024980,5670,5670,5670,5670,0
20241122,174000,181024980,5670,5670,5670,5670,0
20241122,173900,181024980,5670,5670,5670,5670,0
20241122,173800,181024980,5670,5670,5670,5670,0
20241122,173700,181024980,5670,5670,5670,5670,0
20241122,173600,181024980,5670,5670,5670,5670,0
20241122,173500,181024980,5670,5670,5670,5670,0
20241122,173400,181024980,5670,5670,5670,5670,0
20241122,173300,181024980,5670,5670,5670,5670,0
20241122,173200,181024980,5670,5670,5670,5670,545
20241122,173100,181024980,5670,5670,5670,5670,0
20241122,173000,181024980,5670,5670,5670,5670,0
20241122,172900,181024980,5670,5670,5670,5670,0
20241122,172800,181024980,5670,5670,5670,5670,0
20241122,172700,181024980,5670,5670,5670,5670,0
20241122,172600,181024980,5670,5670,5670,5670,0
20241122,172500,181024980,5670,5670,5670,5670,0
20241122,172400,181024980,5670,5670,5670,5670,0
20241122,172300,181024980,5670,5670,5670,5670,0
20241122,172200,181024980,5670,5670,5670,5670,0
20241122,172100,181024980,5670,5670,5670,5670,0
20241122,172000,181024980,5670,5670,5670,5670,0
20241122,171900,181024980,5670,5670,5670,5670,0
20241122,171800,181024980,5670,5670,5670,5670,0
20241122,171700,181024980,5670,5670,5670,5670,0
20241122,171600,181024980,5670,5670,5670,5670,0
20241122,171500,181024980,5670,5670,5670,5670,0
20241122,171400,181024980,5670,5670,5670,5670,0
20241122,171300,181024980,5670,5670,5670,5670,0
20241122,171200,181024980,5670,5670,5670,5670,0
20241122,171100,181024980,5670,5670,5670,5670,0
20241122,171000,181024980,5670,5670,5670,5670,0
20241122,170900,181024980,5670,5670,5670,5670,0
20241122,170800,181024980,5670,5670,5670,5670,0
20241122,170700,181024980,5670,5670,5670,5670,0
20241122,170600,181024980,5670,5670,5670,5670,0
20241122,170500,181024980,5670,5670,5670,5670,0
20241122,170400,181024980,5670,5670,5670,5670,0
20241122,170300,181024980,5670,5670,5670,5670,0
20241122,170200,181024980,5670,5670,5670,5670,545
20241122,170100,181024980,5670,5670,5670,5670,0
20241122,170000,181024980,5670,5670,5670,5670,0
20241122,165900,181024980,5670,5670,5670,5670,0
20241122,165800,181024980,5670,5670,5670,5670,0
20241122,165700,181024980,5670,5670,5670,5670,0
20241122,165600,181024980,5670,5670,5670,5670,0
20241122,165500,181024980,5670,5670,5670,5670,0
20241122,165400,181024980,5670,5670,5670,5670,0
20241122,165300,181024980,5670,5670,5670,5670,0
20241122,165200,181024980,5670,5670,5670,5670,0
20241122,165100,181024980,5670,5670,5670,5670,0
20241122,165000,181024980,5670,5670,5670,5670,0
20241122,164900,181024980,5670,5670,5670,5670,0
20241122,164800,181024980,5670,5670,5670,5670,0
20241122,164700,181024980,5670,5670,5670,5670,0
20241122,164600,181024980,5670,5670,5670,5670,0
20241122,164500,181024980,5670,5670,5670,5670,0
20241122,164400,181024980,5670,5670,5670,5670,0
20241122,164300,181024980,5670,5670,5670,5670,0
20241122,164200,181024980,5670,5670,5670,5670,0
20241122,164100,181024980,5670,5670,5670,5670,0
20241122,164000,181024980,5670,5670,5670,5670,0
20241122,163900,181024980,5670,5670,5670,5670,0
20241122,163800,181024980,5670,5670,5670,5670,0
20241122,163700,181024980,5670,5670,5670,5670,0
20241122,163600,181024980,5670,5670,5670,5670,0
20241122,163500,181024980,5670,5670,5670,5670,0
20241122,163400,181024980,5670,5670,5670,5670,0
20241122,163300,181024980,5670,5670,5670,5670,0
20241122,163200,181024980,5670,5670,5670,5670,545
20241122,163100,181024980,5670,5670,5670,5670,0
20241122,163000,181024980,5670,5670,5670,5670,0
20241122,162900,181024980,5670,5670,5670,5670,0
20241122,162800,181024980,5670,5670,5670,5670,0
20241122,162700,181024980,5670,5670,5670,5670,0
20241122,162600,181024980,5670,5670,5670,5670,0
20241122,162500,181024980,5670,5670,5670,5670,0
20241122,162400,181024980,5670,5670,5670,5670,0
20241122,162300,181024980,5670,5670,5670,5670,0
20241122,162200,181024980,5670,5670,5670,5670,0
20241122,162100,181024980,5670,5670,5670,5670,0
20241122,162000,181024980,5670,5670,5670,5670,0
20241122,161900,181024980,5670,5670,5670,5670,0
20241122,161800,181024980,5670,5670,5670,5670,0
20241122,161700,181024980,5670,5670,5670,5670,0
20241122,161600,181024980,5670,5670,5670,5670,0
20241122,161500,181024980,5670,5670,5670,5670,0
20241122,161400,181024980,5670,5670,5670,5670,0
20241122,161300,181024980,5670,5670,5670,5670,0
20241122,161200,181024980,5670,5670,5670,5670,0
20241122,161100,181024980,5670,5670,5670,5670,0
20241122,161000,181024980,5670,5670,5670,5670,0
20241122,160900,181024980,5670,5670,5670,5670,0
20241122,160800,181024980,5670,5670,5670,5670,0
20241122,160700,181024980,5670,5670,5670,5670,0
20241122,160600,181024980,5670,5670,5670,5670,0
20241122,160500,181024980,5670,5670,5670,5670,0
20241122,160400,181024980,5670,5670,5670,5670,0
20241122,160300,181024980,5670,5670,5670,5670,0
20241122,160200,181024980,5670,5670,5670,5670,545
20241122,160100,181024980,5670,5670,5670,5670,0
20241122,160000,181024980,5670,5670,5670,5670,0
20241122,155900,181024980,5670,5670,5670,5670,0
20241122,155800,181024980,5670,5670,5670,5670,0
20241122,155700,181024980,5670,5670,5670,5670,0
20241122,155600,181024980,5670,5670,5670,5670,0
20241122,155500,181024980,5670,5670,5670,5670,0
20241122,155400,181024980,5670,5670,5670,5670,0
20241122,155300,181024980,5670,5670,5670,5670,0
20241122,155200,181024980,5670,5670,5670,5670,0
20241122,155100,181024980,5670,5670,5670,5670,0
20241122,155000,181024980,5670,5670,5670,5670,0
20241122,154900,181024980,5670,5670,5670,5670,0
20241122,154800,181024980,5670,5670,5670,5670,0
20241122,154700,181024980,5670,5670,5670,5670,0
20241122,154600,181024980,5670,5670,5670,5670,0
20241122,154500,181024980,5670,5670,5670,5670,0
20241122,154400,181024980,5670,5670,5670,5670,0
20241122,154300,181024980,5670,5670,5670,5670,0
20241122,154200,181024980,5670,5670,5670,5670,0
20241122,154100,181024980,5670,5670,5670,5670,0
20241122,154000,181024980,5670,5670,5670,5670,0
20241122,153900,181024980,5670,5670,5670,5670,0
20241122,153800,181024980,5670,5670,5670,5670,0
20241122,153700,181024980,5670,5670,5670,5670,0
20241122,153600,181024980,5670,5670,5670,5670,0
20241122,153500,181024980,5670,5670,5670,5670,0
20241122,153400,181024980,5670,5670,5670,5670,0
20241122,153300,181024980,5670,5670,5670,5670,0
20241122,153200,181024980,5670,5670,5670,5670,545
20241122,153100,181024980,5670,5670,5670,5670,0
20241122,153000,181024980,5670,5670,5670,5670,545
20241122,152900,177934830,5710,5710,5710,5710,0
20241122,152800,177934830,5710,5710,5710,5710,0
20241122,152700,177934830,5710,5710,5710,5710,0
20241122,152600,177934830,5710,5710,5710,5710,0
20241122,152500,177934830,5710,5710,5710,5710,0
20241122,152400,177934830,5710,5710,5710,5710,0
20241122,152300,177934830,5710,5710,5710,5710,0
20241122,152200,177934830,5710,5710,5710,5710,0
20241122,152100,177934830,5710,5710,5710,5710,0
20241122,152000,177934830,5710,5710,5710,5710,0
20241122,151900,177934830,5710,5680,5710,5680,21
20241122,151800,177815520,5690,5690,5690,5690,0
20241122,151700,177815520,5690,5690,5690,5690,0
20241122,151600,177815520,5690,5690,5690,5690,0
20241122,151500,177815520,5690,5690,5690,5690,0
20241122,151400,177815520,5690,5690,5690,5690,0
20241122,151300,177815520,5690,5690,5690,5690,0
20241122,151200,177815520,5690,5690,5690,5690,0
20241122,151100,177815520,5690,5690,5690,5690,215
20241122,151000,176592170,5690,5690,5690,5690,6
20241122,150900,176558030,5700,5700,5700,5700,175
20241122,150800,175560530,5690,5690,5690,5690,0
20241122,150700,175560530,5690,5690,5690,5690,3
20241122,150600,175543460,5690,5690,5690,5690,0
20241122,150500,175543460,5690,5690,5690,5690,0
20241122,150400,175543460,5690,5690,5690,5690,0
20241122,150300,175543460,5690,5690,5690,5690,2
20241122,150200,175532080,5690,5690,5690,5690,0
20241122,150100,175532080,5690,5690,5690,5690,5
20241122,150000,175503630,5690,5690,5690,5690,22
20241122,145900,175378450,5690,5690,5690,5690,0
20241122,145800,175378450,5690,5690,5690,5690,0
20241122,145700,175378450,5690,5690,5690,5690,0
20241122,145600,175378450,5690,5690,5690,5690,0
20241122,145500,175378450,5690,5690,5690,5690,0
20241122,145400,175378450,5690,5690,5690,5690,0
20241122,145300,175378450,5690,5690,5690,5690,0
20241122,145200,175378450,5690,5690,5690,5690,0
20241122,145100,175378450,5690,5690,5690,5690,0
20241122,145000,175378450,5690,5690,5690,5690,2
20241122,144900,175367070,5690,5690,5690,5690,0
20241122,144800,175367070,5690,5690,5690,5690,0
20241122,144700,175367070,5690,5690,5690,5690,0
20241122,144600,175367070,5690,5690,5690,5690,0
20241122,144500,175367070,5690,5690,5690,5690,106
20241122,144400,174763930,5690,5690,5690,5690,0
20241122,144300,174763930,5690,5690,5690,5690,0
20241122,144200,174763930,5690,5690,5690,5690,0
20241122,144100,174763930,5690,5690,5690,5690,21
20241122,144000,174644440,5690,5690,5690,5690,1
20241122,143900,174638750,5690,5690,5690,5690,78
20241122,143800,174194930,5690,5690,5690,5690,0
20241122,143700,174194930,5690,5690,5690,5690,0
20241122,143600,174194930,5690,5690,5690,5690,0
20241122,143500,174194930,5690,5690,5690,5690,10
20241122,143400,174138030,5690,5690,5690,5690,0
20241122,143300,174138030,5690,5690,5690,5690,0
20241122,143200,174138030,5690,5690,5690,5690,0
20241122,143100,174138030,5690,5690,5690,5690,0
20241122,143000,174138030,5690,5690,5690,5690,0
20241122,142900,174138030,5690,5690,5690,5690,0
20241122,142800,174138030,5690,5690,5690,5690,1
20241122,142700,174132340,5690,5690,5690,5690,0
20241122,142600,174132340,5690,5690,5690,5690,0
20241122,142500,174132340,5690,5690,5690,5690,0
20241122,142400,174132340,5690,5690,5690,5690,10
20241122,142300,174075440,5660,5660,5660,5660,0
20241122,142200,174075440,5660,5660,5660,5660,0
20241122,142100,174075440,5660,5660,5660,5660,0
20241122,142000,174075440,5660,5660,5660,5660,0
20241122,141900,174075440,5660,5660,5660,5660,1
20241122,141800,174069780,5660,5660,5660,5660,0
20241122,141700,174069780,5660,5660,5660,5660,0
20241122,141600,174069780,5660,5660,5660,5660,0
20241122,141500,174069780,5660,5660,5660,5660,0
20241122,141400,174069780,5660,5660,5660,5660,100
20241122,141300,173503780,5650,5650,5650,5650,0
20241122,141200,173503780,5650,5650,5650,5650,0
20241122,141100,173503780,5650,5650,5650,5650,0
20241122,141000,173503780,5650,5650,5650,5650,0
20241122,140900,173503780,5650,5650,5650,5650,0
20241122,140800,173503780,5650,5650,5650,5650,0
20241122,140700,173503780,5650,5650,5650,5650,0
20241122,140600,173503780,5650,5650,5650,5650,0
20241122,140500,173503780,5650,5650,5650,5650,0
20241122,140400,173503780,5650,5650,5650,5650,0
20241122,140300,173503780,5650,5650,5650,5650,0
20241122,140200,173503780,5650,5650,5650,5650,0
20241122,140100,173503780,5650,5650,5650,5650,0
20241122,140000,173503780,5650,5670,5670,5650,900
20241122,135900,168414400,5680,5680,5680,5680,3
20241122,135800,168397360,5680,5680,5680,5680,0
20241122,135700,168397360,5680,5680,5680,5680,0
20241122,135600,168397360,5680,5680,5680,5680,0
20241122,135500,168397360,5680,5680,5680,5680,0
20241122,135400,168397360,5680,5680,5680,5680,0
20241122,135300,168397360,5680,5680,5680,5680,0
20241122,135200,168397360,5680,5680,5680,5680,641
20241122,135100,164756480,5680,5680,5680,5680,0
20241122,135000,164756480,5680,5680,5680,5680,0
20241122,134900,164756480,5680,5680,5680,5680,0
20241122,134800,164756480,5680,5680,5680,5680,0
20241122,134700,164756480,5680,5680,5680,5680,0
20241122,134600,164756480,5680,5680,5680,5680,0
20241122,134500,164756480,5680,5680,5680,5680,0
20241122,134400,164756480,5680,5680,5680,5680,0
20241122,134300,164756480,5680,5680,5680,5680,292
20241122,134200,163097920,5680,5680,5680,5680,0
20241122,134100,163097920,5680,5680,5680,5680,0
20241122,134000,163097920,5680,5680,5680,5680,0
20241122,133900,163097920,5680,5680,5680,5680,1152
20241122,133800,156554560,5680,5680,5680,5680,0
20241122,133700,156554560,5680,5680,5680,5680,0
20241122,133600,156554560,5680,5680,5680,5680,0
20241122,133500,156554560,5680,5680,5680,5680,0
20241122,133400,156554560,5680,5680,5680,5680,0
20241122,133300,156554560,5680,5680,5680,5680,0
20241122,133200,156554560,5680,5680,5680,5680,0
20241122,133100,156554560,5680,5680,5680,5680,220
20241122,133000,155304960,5680,5680,5680,5680,0
20241122,132900,155304960,5680,5680,5680,5680,0
20241122,132800,155304960,5680,5680,5680,5680,0
20241122,132700,155304960,5680,5680,5680,5680,0
20241122,132600,155304960,5680,5680,5680,5680,0
20241122,132500,155304960,5680,5680,5680,5680,0
20241122,132400,155304960,5680,5680,5680,5680,0
20241122,132300,155304960,5680,5680,5680,5680,0
20241122,132200,155304960,5680,5680,5680,5680,0
20241122,132100,155304960,5680,5680,5680,5680,0
20241122,132000,155304960,5680,5680,5680,5680,0
20241122,131900,155304960,5680,5690,5690,5680,516
20241122,131800,152369080,5720,5710,5720,5700,503
20241122,131700,149500830,5710,5710,5710,5710,0
20241122,131600,149500830,5710,5710,5710,5710,0
20241122,131500,149500830,5710,5710,5710,5710,0
20241122,131400,149500830,5710,5710,5710,5710,0
20241122,131300,149500830,5710,5710,5710,5710,0
20241122,131200,149500830,5710,5710,5710,5710,0
20241122,131100,149500830,5710,5710,5710,5710,0
20241122,131000,149500830,5710,5710,5710,5710,0
20241122,130900,149500830,5710,5710,5710,5710,0
20241122,130800,149500830,5710,5710,5710,5710,0
20241122,130700,149500830,5710,5710,5710,5710,0
20241122,130600,149500830,5710,5710,5710,5710,0
20241122,130500,149500830,5710,5710,5710,5710,1
20241122,130400,149495120,5720,5720,5720,5720,0
20241122,130300,149495120,5720,5720,5720,5720,0
20241122,130200,149495120,5720,5720,5720,5720,0
20241122,130100,149495120,5720,5720,5720,5720,0
20241122,130000,149495120,5720,5720,5720,5720,0
20241122,125900,149495120,5720,5720,5720,5720,0
20241122,125800,149495120,5720,5720,5720,5720,0
20241122,125700,149495120,5720,5720,5720,5720,0
20241122,125600,149495120,5720,5720,5720,5720,0
20241122,125500,149495120,5720,5720,5720,5720,0
20241122,125400,149495120,5720,5720,5720,5720,9
20241122,125300,149443640,5720,5720,5720,5720,0
20241122,125200,149443640,5720,5720,5720,5720,1
20241122,125100,149437920,5720,5720,5720,5720,0
20241122,125000,149437920,5720,5720,5720,5720,0
20241122,124900,149437920,5720,5720,5720,5720,0
20241122,124800,149437920,5720,5720,5720,5720,0
20241122,124700,149437920,5720,5720,5720,5720,98
20241122,124600,148877360,5720,5720,5720,5720,0
20241122,124500,148877360,5720,5720,5720,5720,0
20241122,124400,148877360,5720,5720,5720,5720,1
20241122,124300,148871640,5720,5720,5720,5720,0
20241122,124200,148871640,5720,5720,5720,5720,0
20241122,124100,148871640,5720,5740,5740,5720,13
20241122,124000,148797040,5740,5740,5740,5740,0
20241122,123900,148797040,5740,5740,5740,5740,50
20241122,123800,148510040,5740,5740,5740,5740,0
20241122,123700,148510040,5740,5740,5740,5740,0
20241122,123600,148510040,5740,5740,5740,5740,8
20241122,123500,148464120,5750,5740,5750,5740,110
20241122,123400,147832020,5730,5730,5730,5730,0
20241122,123300,147832020,5730,5730,5730,5730,0
20241122,123200,147832020,5730,5730,5730,5730,279
20241122,123100,146233350,5730,5730,5730,5730,0
20241122,123000,146233350,5730,5730,5730,5730,0
20241122,122900,146233350,5730,5730,5730,5730,0
20241122,122800,146233350,5730,5730,5730,5730,0
20241122,122700,146233350,5730,5730,5730,5730,0
20241122,122600,146233350,5730,5730,5730,5730,78
20241122,122500,145786410,5730,5730,5730,5730,0
20241122,122400,145786410,5730,5730,5730,5730,0
20241122,122300,145786410,5730,5730,5730,5730,1
20241122,122200,145780680,5710,5710,5710,5710,0
20241122,122100,145780680,5710,5710,5710,5710,0
20241122,122000,145780680,5710,5710,5710,5710,0
20241122,121900,145780680,5710,5710,5710,5710,0
20241122,121800,145780680,5710,5710,5710,5710,0
20241122,121700,145780680,5710,5710,5710,5710,0
20241122,121600,145780680,5710,5710,5710,5710,0
20241122,121500,145780680,5710,5710,5710,5710,0
20241122,121400,145780680,5710,5710,5710,5710,0
20241122,121300,145780680,5710,5710,5710,5710,1
20241122,121200,145774970,5760,5760,5760,5760,0
20241122,121100,145774970,5760,5760,5760,5760,0
20241122,121000,145774970,5760,5760,5760,5760,0
20241122,120900,145774970,5760,5760,5760,5760,0
20241122,120800,145774970,5760,5760,5760,5760,0
20241122,120700,145774970,5760,5760,5760,5760,0
20241122,120600,145774970,5760,5760,5760,5760,0
20241122,120500,145774970,5760,5740,5760,5740,400
20241122,120400,143473010,5740,5730,5740,5730,400
20241122,120300,141177900,5710,5710,5710,5710,0
20241122,120200,141177900,5710,5710,5710,5710,0
20241122,120100,141177900,5710,5710,5710,5710,201
20241122,120000,140030190,5720,5720,5720,5720,0
20241122,115900,140030190,5720,5720,5720,5720,0
20241122,115800,140030190,5720,5720,5720,5720,1
20241122,115700,140024470,5710,5710,5710,5710,0
20241122,115600,140024470,5710,5710,5710,5710,0
20241122,115500,140024470,5710,5710,5710,5710,0
20241122,115400,140024470,5710,5720,5720,5710,220
20241122,115300,138767270,5710,5710,5710,5710,0
20241122,115200,138767270,5710,5710,5710,5710,0
20241122,115100,138767270,5710,5710,5710,5710,0
20241122,115000,138767270,5710,5710,5710,5710,1
20241122,114900,138761560,5730,5730,5730,5730,0
20241122,114800,138761560,5730,5730,5730,5730,0
20241122,114700,138761560,5730,5730,5730,5730,0
20241122,114600,138761560,5730,5730,5730,5730,0
20241122,114500,138761560,5730,5730,5730,5730,0
20241122,114400,138761560,5730,5730,5730,5730,0
20241122,114300,138761560,5730,5730,5730,5730,0
20241122,114200,138761560,5730,5730,5730,5730,0
20241122,114100,138761560,5730,5730,5730,5730,20
20241122,114000,138646960,5720,5720,5720,5720,29
20241122,113900,138481080,5730,5730,5730,5730,0
20241122,113800,138481080,5730,5730,5730,5730,0
20241122,113700,138481080,5730,5730,5730,5730,0
20241122,113600,138481080,5730,5730,5730,5730,0
20241122,113500,138481080,5730,5730,5730,5730,0
20241122,113400,138481080,5730,5730,5730,5730,0
20241122,113300,138481080,5730,5730,5730,5730,0
20241122,113200,138481080,5730,5730,5730,5730,0
20241122,113100,138481080,5730,5730,5730,5730,0
20241122,113000,138481080,5730,5730,5730,5730,42
20241122,112900,138240420,5720,5720,5720,5720,224
20241122,112800,136959140,5720,5720,5720,5720,0
20241122,112700,136959140,5720,5720,5720,5720,31
20241122,112600,136781820,5720,5720,5720,5720,25
20241122,112500,136638820,5710,5710,5710,5710,1
20241122,112400,136633110,5700,5700,5700,5700,0
20241122,112300,136633110,5700,5700,5700,5700,0
20241122,112200,136633110,5700,5710,5710,5700,225
20241122,112100,135348420,5710,5710,5710,5710,135
20241122,112000,134577570,5710,5710,5710,5710,0
20241122,111900,134577570,5710,5710,5710,5710,0
20241122,111800,134577570,5710,5710,5710,5710,0
20241122,111700,134577570,5710,5710,5710,5710,1
20241122,111600,134571860,5720,5720,5720,5720,0
20241122,111500,134571860,5720,5720,5720,5720,14
20241122,111400,134491780,5710,5710,5710,5710,0
20241122,111300,134491780,5710,5710,5710,5710,2
20241122,111200,134480360,5710,5710,5710,5710,0
20241122,111100,134480360,5710,5710,5710,5710,0
20241122,111000,134480360,5710,5710,5710,5710,0
20241122,110900,134480360,5710,5710,5710,5710,0
20241122,110800,134480360,5710,5710,5710,5710,0
20241122,110700,134480360,5710,5720,5720,5710,59
20241122,110600,134143270,5710,5720,5730,5710,285
20241122,110500,132513210,5720,5710,5720,5710,274
20241122,110400,130948380,5710,5710,5710,5710,0
20241122,110300,130948380,5710,5710,5710,5710,0
20241122,110200,130948380,5710,5710,5710,5710,0
20241122,110100,130948380,5710,5710,5710,5710,0
20241122,110000,130948380,5710,5710,5710,5710,0
20241122,105900,130948380,5710,5710,5710,5710,5
20241122,105800,130919830,5710,5710,5710,5710,0
20241122,105700,130919830,5710,5710,5710,5710,0
20241122,105600,130919830,5710,5710,5710,5710,4
20241122,105500,130896990,5720,5720,5720,5720,0
20241122,105400,130896990,5720,5720,5720,5720,0
20241122,105300,130896990,5720,5720,5720,5720,0
20241122,105200,130896990,5720,5720,5720,5720,0
20241122,105100,130896990,5720,5720,5720,5720,0
20241122,105000,130896990,5720,5720,5720,5720,0
20241122,104900,130896990,5720,5720,5720,5720,0
20241122,104800,130896990,5720,5720,5720,5720,0
20241122,104700,130896990,5720,5720,5720,5720,0
20241122,104600,130896990,5720,5720,5720,5720,0
20241122,104500,130896990,5720,5720,5720,5720,0
20241122,104400,130896990,5720,5720,5720,5720,0
20241122,104300,130896990,5720,5720,5720,5720,0
20241122,104200,130896990,5720,5720,5720,5720,0
20241122,104100,130896990,5720,5710,5720,5710,13
20241122,104000,130822750,5710,5710,5710,5710,0
20241122,103900,130822750,5710,5710,5710,5710,0
20241122,103800,130822750,5710,5710,5710,5710,0
20241122,103700,130822750,5710,5710,5710,5710,0
20241122,103600,130822750,5710,5710,5710,5710,0
20241122,103500,130822750,5710,5710,5710,5710,0
20241122,103400,130822750,5710,5710,5710,5710,0
20241122,103300,130822750,5710,5710,5710,5710,0
20241122,103200,130822750,5710,5710,5710,5710,0
20241122,103100,130822750,5710,5710,5710,5710,1
20241122,103000,130817040,5720,5720,5720,5720,0
20241122,102900,130817040,5720,5720,5720,5720,0
20241122,102800,130817040,5720,5720,5720,5720,0
20241122,102700,130817040,5720,5720,5720,5720,0
20241122,102600,130817040,5720,5710,5720,5710,101
20241122,102500,130240230,5720,5720,5720,5720,0
20241122,102400,130240230,5720,5720,5720,5720,9
20241122,102300,130188750,5730,5720,5730,5720,46
20241122,102200,129925590,5730,5730,5730,5730,1
20241122,102100,129919860,5730,5710,5730,5710,17
20241122,102000,129822770,5730,5730,5730,5730,0
20241122,101900,129822770,5730,5720,5730,5720,56
20241122,101800,129502390,5710,5710,5710,5710,25
20241122,101700,129359640,5720,5720,5720,5720,0
20241122,101600,129359640,5720,5720,5720,5720,0
20241122,101500,129359640,5720,5720,5720,5720,0
20241122,101400,129359640,5720,5710,5720,5690,195
20241122,101300,128247480,5710,5710,5710,5710,0
20241122,101200,128247480,5710,5700,5710,5700,37
20241122,101100,128036540,5700,5700,5700,5700,0
20241122,101000,128036540,5700,5700,5700,5700,0
20241122,100900,128036540,5700,5700,5700,5700,0
20241122,100800,128036540,5700,5700,5700,5700,1
20241122,100700,128030840,5730,5730,5730,5730,0
20241122,100600,128030840,5730,5730,5730,5730,0
20241122,100500,128030840,5730,5730,5730,5730,5
20241122,100400,128002190,5700,5700,5700,5700,1
20241122,100300,127996490,5700,5700,5700,5700,0
20241122,100200,127996490,5700,5700,5700,5700,0
20241122,100100,127996490,5700,5700,5700,5700,12
20241122,100000,127928090,5670,5670,5670,5670,0
20241122,095900,127928090,5670,5690,5690,5670,2000
20241122,095800,116575250,5700,5700,5700,5700,0
20241122,095700,116575250,5700,5700,5700,5700,1
20241122,095600,116569550,5700,5700,5700,5700,1117
20241122,095500,110202650,5690,5690,5690,5690,0
20241122,095400,110202650,5690,5690,5690,5690,111
20241122,095300,109571060,5680,5680,5680,5680,0
20241122,095200,109571060,5680,5680,5680,5680,55
20241122,095100,109258660,5680,5680,5680,5680,0
20241122,095000,109258660,5680,5720,5720,5680,1875
20241122,094900,98576590,5740,5740,5740,5740,0
20241122,094800,98576590,5740,5740,5740,5740,0
20241122,094700,98576590,5740,5740,5740,5740,0
20241122,094600,98576590,5740,5740,5740,5740,0
20241122,094500,98576590,5740,5740,5740,5740,0
20241122,094400,98576590,5740,5740,5740,5740,55
20241122,094300,98260890,5740,5740,5740,5740,3
20241122,094200,98243670,5740,5740,5740,5740,2
20241122,094100,98232190,5740,5740,5740,5740,0
20241122,094000,98232190,5740,5740,5740,5740,1
20241122,093900,98226450,5740,5740,5740,5740,0
20241122,093800,98226450,5740,5740,5740,5740,0
20241122,093700,98226450,5740,5740,5740,5740,19
20241122,093600,98117390,5750,5750,5750,5750,56
20241122,093500,97795390,5740,5720,5740,5720,561
20241122,093400,94575550,5720,5720,5720,5720,0
20241122,093300,94575550,5720,5720,5720,5720,0
20241122,093200,94575550,5720,5720,5720,5720,0
20241122,093100,94575550,5720,5720,5720,5720,0
20241122,093000,94575550,5720,5720,5720,5720,0
20241122,092900,94575550,5720,5720,5720,5720,10
20241122,092800,94518350,5720,5720,5720,5720,0
20241122,092700,94518350,5720,5720,5720,5720,55
20241122,092600,94203750,5730,5730,5730,5730,150
20241122,092500,93344250,5730,5730,5730,5730,0
20241122,092400,93344250,5730,5730,5730,5730,497
20241122,092300,90496440,5730,5730,5730,5730,0
20241122,092200,90496440,5730,5730,5730,5730,0
20241122,092100,90496440,5730,5730,5730,5730,134
20241122,092000,89728620,5730,5740,5750,5730,1995
20241122,091900,78257820,5750,5750,5750,5740,94
20241122,091800,77717420,5750,5700,5750,5700,4785
20241122,091700,50364460,5710,5710,5710,5710,0
20241122,091600,50364460,5710,5710,5710,5710,0
20241122,091500,50364460,5710,5710,5710,5710,144
20241122,091400,49542220,5720,5720,5720,5720,5
20241122,091300,49513620,5730,5730,5730,5730,2
20241122,091200,49502160,5740,5740,5740,5740,49
20241122,091100,49220900,5750,5740,5750,5740,14
20241122,091000,49140500,5750,5760,5760,5750,1553
20241122,090900,40198670,5750,5760,5760,5750,37
20241122,090800,39985580,5750,5710,5770,5710,1654
20241122,090700,30481260,5710,5720,5720,5710,2035
20241122,090600,18861240,5720,5650,5720,5650,2810
20241122,090500,2908340,5650,5640,5670,5640,379
20241122,090400,763190,5640,5640,5640,5640,0
20241122,090300,763190,5640,5640,5640,5640,0
20241122,090200,763190,5640,5630,5640,5630,66
20241122,090100,391560,5620,5620,5620,5620,0
20241122,090000,391560,5620,5570,5620,5570,70