KissMeData/456010/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213600,1270843280,5520,5520,5520,5520,4254
20241122,213500,1270843280,5520,5520,5520,5520,0
20241122,213400,1270843280,5520,5520,5520,5520,0
20241122,213300,1270843280,5520,5520,5520,5520,0
20241122,213200,1270843280,5520,5520,5520,5520,0
20241122,213100,1270843280,5520,5520,5520,5520,0
20241122,213000,1270843280,5520,5520,5520,5520,0
20241122,212900,1270843280,5520,5520,5520,5520,0
20241122,212800,1270843280,5520,5520,5520,5520,0
20241122,212700,1270843280,5520,5520,5520,5520,0
20241122,212600,1270843280,5520,5520,5520,5520,0
20241122,212500,1270843280,5520,5520,5520,5520,0
20241122,212400,1270843280,5520,5520,5520,5520,0
20241122,212300,1270843280,5520,5520,5520,5520,0
20241122,212200,1270843280,5520,5520,5520,5520,0
20241122,212100,1270843280,5520,5520,5520,5520,0
20241122,212000,1270843280,5520,5520,5520,5520,0
20241122,211900,1270843280,5520,5520,5520,5520,0
20241122,211800,1270843280,5520,5520,5520,5520,0
20241122,211700,1270843280,5520,5520,5520,5520,0
20241122,211600,1270843280,5520,5520,5520,5520,0
20241122,211500,1270843280,5520,5520,5520,5520,0
20241122,211400,1270843280,5520,5520,5520,5520,0
20241122,211300,1270843280,5520,5520,5520,5520,0
20241122,211200,1270843280,5520,5520,5520,5520,0
20241122,211100,1270843280,5520,5520,5520,5520,0
20241122,211000,1270843280,5520,5520,5520,5520,0
20241122,210900,1270843280,5520,5520,5520,5520,0
20241122,210800,1270843280,5520,5520,5520,5520,0
20241122,210700,1270843280,5520,5520,5520,5520,0
20241122,210600,1270843280,5520,5520,5520,5520,4254
20241122,210500,1270843280,5520,5520,5520,5520,0
20241122,210400,1270843280,5520,5520,5520,5520,0
20241122,210300,1270843280,5520,5520,5520,5520,0
20241122,210200,1270843280,5520,5520,5520,5520,0
20241122,210100,1270843280,5520,5520,5520,5520,0
20241122,210000,1270843280,5520,5520,5520,5520,0
20241122,205900,1270843280,5520,5520,5520,5520,0
20241122,205800,1270843280,5520,5520,5520,5520,0
20241122,205700,1270843280,5520,5520,5520,5520,0
20241122,205600,1270843280,5520,5520,5520,5520,0
20241122,205500,1270843280,5520,5520,5520,5520,0
20241122,205400,1270843280,5520,5520,5520,5520,0
20241122,205300,1270843280,5520,5520,5520,5520,0
20241122,205200,1270843280,5520,5520,5520,5520,0
20241122,205100,1270843280,5520,5520,5520,5520,0
20241122,205000,1270843280,5520,5520,5520,5520,0
20241122,204900,1270843280,5520,5520,5520,5520,0
20241122,204800,1270843280,5520,5520,5520,5520,0
20241122,204700,1270843280,5520,5520,5520,5520,0
20241122,204600,1270843280,5520,5520,5520,5520,0
20241122,204500,1270843280,5520,5520,5520,5520,0
20241122,204400,1270843280,5520,5520,5520,5520,0
20241122,204300,1270843280,5520,5520,5520,5520,0
20241122,204200,1270843280,5520,5520,5520,5520,0
20241122,204100,1270843280,5520,5520,5520,5520,0
20241122,204000,1270843280,5520,5520,5520,5520,0
20241122,203900,1270843280,5520,5520,5520,5520,0
20241122,203800,1270843280,5520,5520,5520,5520,0
20241122,203700,1270843280,5520,5520,5520,5520,0
20241122,203600,1270843280,5520,5520,5520,5520,4254
20241122,203500,1270843280,5520,5520,5520,5520,0
20241122,203400,1270843280,5520,5520,5520,5520,0
20241122,203300,1270843280,5520,5520,5520,5520,0
20241122,203200,1270843280,5520,5520,5520,5520,0
20241122,203100,1270843280,5520,5520,5520,5520,0
20241122,203000,1270843280,5520,5520,5520,5520,0
20241122,202900,1270843280,5520,5520,5520,5520,0
20241122,202800,1270843280,5520,5520,5520,5520,0
20241122,202700,1270843280,5520,5520,5520,5520,0
20241122,202600,1270843280,5520,5520,5520,5520,0
20241122,202500,1270843280,5520,5520,5520,5520,0
20241122,202400,1270843280,5520,5520,5520,5520,0
20241122,202300,1270843280,5520,5520,5520,5520,0
20241122,202200,1270843280,5520,5520,5520,5520,0
20241122,202100,1270843280,5520,5520,5520,5520,0
20241122,202000,1270843280,5520,5520,5520,5520,0
20241122,201900,1270843280,5520,5520,5520,5520,0
20241122,201800,1270843280,5520,5520,5520,5520,0
20241122,201700,1270843280,5520,5520,5520,5520,0
20241122,201600,1270843280,5520,5520,5520,5520,0
20241122,201500,1270843280,5520,5520,5520,5520,0
20241122,201400,1270843280,5520,5520,5520,5520,0
20241122,201300,1270843280,5520,5520,5520,5520,0
20241122,201200,1270843280,5520,5520,5520,5520,0
20241122,201100,1270843280,5520,5520,5520,5520,0
20241122,201000,1270843280,5520,5520,5520,5520,0
20241122,200900,1270843280,5520,5520,5520,5520,0
20241122,200800,1270843280,5520,5520,5520,5520,0
20241122,200700,1270843280,5520,5520,5520,5520,0
20241122,200600,1270843280,5520,5520,5520,5520,4254
20241122,200500,1270843280,5520,5520,5520,5520,0
20241122,200400,1270843280,5520,5520,5520,5520,0
20241122,200300,1270843280,5520,5520,5520,5520,0
20241122,200200,1270843280,5520,5520,5520,5520,0
20241122,200100,1270843280,5520,5520,5520,5520,0
20241122,200000,1270843280,5520,5520,5520,5520,0
20241122,195900,1270843280,5520,5520,5520,5520,0
20241122,195800,1270843280,5520,5520,5520,5520,0
20241122,195700,1270843280,5520,5520,5520,5520,0
20241122,195600,1270843280,5520,5520,5520,5520,0
20241122,195500,1270843280,5520,5520,5520,5520,0
20241122,195400,1270843280,5520,5520,5520,5520,0
20241122,195300,1270843280,5520,5520,5520,5520,0
20241122,195200,1270843280,5520,5520,5520,5520,0
20241122,195100,1270843280,5520,5520,5520,5520,0
20241122,195000,1270843280,5520,5520,5520,5520,0
20241122,194900,1270843280,5520,5520,5520,5520,0
20241122,194800,1270843280,5520,5520,5520,5520,0
20241122,194700,1270843280,5520,5520,5520,5520,0
20241122,194600,1270843280,5520,5520,5520,5520,0
20241122,194500,1270843280,5520,5520,5520,5520,0
20241122,194400,1270843280,5520,5520,5520,5520,0
20241122,194300,1270843280,5520,5520,5520,5520,0
20241122,194200,1270843280,5520,5520,5520,5520,0
20241122,194100,1270843280,5520,5520,5520,5520,0
20241122,194000,1270843280,5520,5520,5520,5520,0
20241122,193900,1270843280,5520,5520,5520,5520,0
20241122,193800,1270843280,5520,5520,5520,5520,0
20241122,193700,1270843280,5520,5520,5520,5520,0
20241122,193600,1270843280,5520,5520,5520,5520,4254
20241122,193500,1270843280,5520,5520,5520,5520,0
20241122,193400,1270843280,5520,5520,5520,5520,0
20241122,193300,1270843280,5520,5520,5520,5520,0
20241122,193200,1270843280,5520,5520,5520,5520,0
20241122,193100,1270843280,5520,5520,5520,5520,0
20241122,193000,1270843280,5520,5520,5520,5520,0
20241122,192900,1270843280,5520,5520,5520,5520,0
20241122,192800,1270843280,5520,5520,5520,5520,0
20241122,192700,1270843280,5520,5520,5520,5520,0
20241122,192600,1270843280,5520,5520,5520,5520,0
20241122,192500,1270843280,5520,5520,5520,5520,0
20241122,192400,1270843280,5520,5520,5520,5520,0
20241122,192300,1270843280,5520,5520,5520,5520,0
20241122,192200,1270843280,5520,5520,5520,5520,0
20241122,192100,1270843280,5520,5520,5520,5520,0
20241122,192000,1270843280,5520,5520,5520,5520,0
20241122,191900,1270843280,5520,5520,5520,5520,0
20241122,191800,1270843280,5520,5520,5520,5520,0
20241122,191700,1270843280,5520,5520,5520,5520,0
20241122,191600,1270843280,5520,5520,5520,5520,0
20241122,191500,1270843280,5520,5520,5520,5520,0
20241122,191400,1270843280,5520,5520,5520,5520,0
20241122,191300,1270843280,5520,5520,5520,5520,0
20241122,191200,1270843280,5520,5520,5520,5520,0
20241122,191100,1270843280,5520,5520,5520,5520,0
20241122,191000,1270843280,5520,5520,5520,5520,0
20241122,190900,1270843280,5520,5520,5520,5520,0
20241122,190800,1270843280,5520,5520,5520,5520,0
20241122,190700,1270843280,5520,5520,5520,5520,0
20241122,190600,1270843280,5520,5520,5520,5520,4254
20241122,190500,1270843280,5520,5520,5520,5520,0
20241122,190400,1270843280,5520,5520,5520,5520,0
20241122,190300,1270843280,5520,5520,5520,5520,0
20241122,190200,1270843280,5520,5520,5520,5520,0
20241122,190100,1270843280,5520,5520,5520,5520,0
20241122,190000,1270843280,5520,5520,5520,5520,0
20241122,185900,1270843280,5520,5520,5520,5520,0
20241122,185800,1270843280,5520,5520,5520,5520,0
20241122,185700,1270843280,5520,5520,5520,5520,0
20241122,185600,1270843280,5520,5520,5520,5520,0
20241122,185500,1270843280,5520,5520,5520,5520,0
20241122,185400,1270843280,5520,5520,5520,5520,0
20241122,185300,1270843280,5520,5520,5520,5520,0
20241122,185200,1270843280,5520,5520,5520,5520,0
20241122,185100,1270843280,5520,5520,5520,5520,0
20241122,185000,1270843280,5520,5520,5520,5520,0
20241122,184900,1270843280,5520,5520,5520,5520,0
20241122,184800,1270843280,5520,5520,5520,5520,0
20241122,184700,1270843280,5520,5520,5520,5520,0
20241122,184600,1270843280,5520,5520,5520,5520,0
20241122,184500,1270843280,5520,5520,5520,5520,0
20241122,184400,1270843280,5520,5520,5520,5520,0
20241122,184300,1270843280,5520,5520,5520,5520,0
20241122,184200,1270843280,5520,5520,5520,5520,0
20241122,184100,1270843280,5520,5520,5520,5520,0
20241122,184000,1270843280,5520,5520,5520,5520,0
20241122,183900,1270843280,5520,5520,5520,5520,0
20241122,183800,1270843280,5520,5520,5520,5520,0
20241122,183700,1270843280,5520,5520,5520,5520,0
20241122,183600,1270843280,5520,5520,5520,5520,4254
20241122,183500,1270843280,5520,5520,5520,5520,0
20241122,183400,1270843280,5520,5520,5520,5520,0
20241122,183300,1270843280,5520,5520,5520,5520,0
20241122,183200,1270843280,5520,5520,5520,5520,0
20241122,183100,1270843280,5520,5520,5520,5520,0
20241122,183000,1270843280,5520,5520,5520,5520,0
20241122,182900,1270843280,5520,5520,5520,5520,0
20241122,182800,1270843280,5520,5520,5520,5520,0
20241122,182700,1270843280,5520,5520,5520,5520,0
20241122,182600,1270843280,5520,5520,5520,5520,0
20241122,182500,1270843280,5520,5520,5520,5520,0
20241122,182400,1270843280,5520,5520,5520,5520,0
20241122,182300,1270843280,5520,5520,5520,5520,0
20241122,182200,1270843280,5520,5520,5520,5520,0
20241122,182100,1270843280,5520,5520,5520,5520,0
20241122,182000,1270843280,5520,5520,5520,5520,0
20241122,181900,1270843280,5520,5520,5520,5520,0
20241122,181800,1270843280,5520,5520,5520,5520,0
20241122,181700,1270843280,5520,5520,5520,5520,0
20241122,181600,1270843280,5520,5520,5520,5520,0
20241122,181500,1270843280,5520,5520,5520,5520,0
20241122,181400,1270843280,5520,5520,5520,5520,0
20241122,181300,1270843280,5520,5520,5520,5520,0
20241122,181200,1270843280,5520,5520,5520,5520,0
20241122,181100,1270843280,5520,5520,5520,5520,0
20241122,181000,1270843280,5520,5520,5520,5520,0
20241122,180900,1270843280,5520,5520,5520,5520,0
20241122,180800,1270843280,5520,5520,5520,5520,0
20241122,180700,1270843280,5520,5520,5520,5520,0
20241122,180600,1270843280,5520,5520,5520,5520,4254
20241122,180500,1270843280,5520,5520,5520,5520,0
20241122,180400,1270843280,5520,5520,5520,5520,0
20241122,180300,1270843280,5520,5520,5520,5520,0
20241122,180200,1270843280,5520,5520,5520,5520,0
20241122,180100,1270843280,5520,5520,5520,5520,0
20241122,180000,1270843280,5520,5520,5520,5520,0
20241122,175900,1270843280,5520,5520,5520,5520,0
20241122,175800,1270843280,5520,5520,5520,5520,0
20241122,175700,1270843280,5520,5520,5520,5520,0
20241122,175600,1270843280,5520,5520,5520,5520,0
20241122,175500,1270843280,5520,5520,5520,5520,0
20241122,175400,1270843280,5520,5520,5520,5520,0
20241122,175300,1270843280,5520,5520,5520,5520,0
20241122,175200,1270843280,5520,5520,5520,5520,0
20241122,175100,1270843280,5520,5520,5520,5520,0
20241122,175000,1270843280,5520,5520,5520,5520,0
20241122,174900,1270843280,5520,5520,5520,5520,0
20241122,174800,1270843280,5520,5520,5520,5520,0
20241122,174700,1270843280,5520,5520,5520,5520,0
20241122,174600,1270843280,5520,5520,5520,5520,0
20241122,174500,1270843280,5520,5520,5520,5520,0
20241122,174400,1270843280,5520,5520,5520,5520,0
20241122,174300,1270843280,5520,5520,5520,5520,0
20241122,174200,1270843280,5520,5520,5520,5520,0
20241122,174100,1270843280,5520,5520,5520,5520,0
20241122,174000,1270843280,5520,5520,5520,5520,0
20241122,173900,1270843280,5520,5520,5520,5520,0
20241122,173800,1270843280,5520,5520,5520,5520,0
20241122,173700,1270843280,5520,5520,5520,5520,0
20241122,173600,1270843280,5520,5520,5520,5520,4254
20241122,173500,1270843280,5520,5520,5520,5520,0
20241122,173400,1270843280,5520,5520,5520,5520,0
20241122,173300,1270843280,5520,5520,5520,5520,0
20241122,173200,1270843280,5520,5520,5520,5520,0
20241122,173100,1270843280,5520,5520,5520,5520,0
20241122,173000,1270843280,5520,5520,5520,5520,0
20241122,172900,1270843280,5520,5520,5520,5520,0
20241122,172800,1270843280,5520,5520,5520,5520,0
20241122,172700,1270843280,5520,5520,5520,5520,0
20241122,172600,1270843280,5520,5520,5520,5520,0
20241122,172500,1270843280,5520,5520,5520,5520,0
20241122,172400,1270843280,5520,5520,5520,5520,0
20241122,172300,1270843280,5520,5520,5520,5520,0
20241122,172200,1270843280,5520,5520,5520,5520,0
20241122,172100,1270843280,5520,5520,5520,5520,0
20241122,172000,1270843280,5520,5520,5520,5520,0
20241122,171900,1270843280,5520,5520,5520,5520,0
20241122,171800,1270843280,5520,5520,5520,5520,0
20241122,171700,1270843280,5520,5520,5520,5520,0
20241122,171600,1270843280,5520,5520,5520,5520,0
20241122,171500,1270843280,5520,5520,5520,5520,0
20241122,171400,1270843280,5520,5520,5520,5520,0
20241122,171300,1270843280,5520,5520,5520,5520,0
20241122,171200,1270843280,5520,5520,5520,5520,0
20241122,171100,1270843280,5520,5520,5520,5520,0
20241122,171000,1270843280,5520,5520,5520,5520,0
20241122,170900,1270843280,5520,5520,5520,5520,0
20241122,170800,1270843280,5520,5520,5520,5520,0
20241122,170700,1270843280,5520,5520,5520,5520,0
20241122,170600,1270843280,5520,5520,5520,5520,4254
20241122,170500,1270843280,5520,5520,5520,5520,0
20241122,170400,1270843280,5520,5520,5520,5520,0
20241122,170300,1270843280,5520,5520,5520,5520,0
20241122,170200,1270843280,5520,5520,5520,5520,0
20241122,170100,1270843280,5520,5520,5520,5520,0
20241122,170000,1270843280,5520,5520,5520,5520,0
20241122,165900,1270843280,5520,5520,5520,5520,0
20241122,165800,1270843280,5520,5520,5520,5520,0
20241122,165700,1270843280,5520,5520,5520,5520,0
20241122,165600,1270843280,5520,5520,5520,5520,0
20241122,165500,1270843280,5520,5520,5520,5520,0
20241122,165400,1270843280,5520,5520,5520,5520,0
20241122,165300,1270843280,5520,5520,5520,5520,0
20241122,165200,1270843280,5520,5520,5520,5520,0
20241122,165100,1270843280,5520,5520,5520,5520,0
20241122,165000,1270843280,5520,5520,5520,5520,0
20241122,164900,1270843280,5520,5520,5520,5520,0
20241122,164800,1270843280,5520,5520,5520,5520,0
20241122,164700,1270843280,5520,5520,5520,5520,0
20241122,164600,1270843280,5520,5520,5520,5520,0
20241122,164500,1270843280,5520,5520,5520,5520,0
20241122,164400,1270843280,5520,5520,5520,5520,0
20241122,164300,1270843280,5520,5520,5520,5520,0
20241122,164200,1270843280,5520,5520,5520,5520,0
20241122,164100,1270843280,5520,5520,5520,5520,0
20241122,164000,1270843280,5520,5520,5520,5520,0
20241122,163900,1270843280,5520,5520,5520,5520,0
20241122,163800,1270843280,5520,5520,5520,5520,0
20241122,163700,1270843280,5520,5520,5520,5520,0
20241122,163600,1270843280,5520,5520,5520,5520,4254
20241122,163500,1270843280,5520,5520,5520,5520,0
20241122,163400,1270843280,5520,5520,5520,5520,0
20241122,163300,1270843280,5520,5520,5520,5520,0
20241122,163200,1270843280,5520,5520,5520,5520,0
20241122,163100,1270843280,5520,5520,5520,5520,0
20241122,163000,1270843280,5520,5520,5520,5520,0
20241122,162900,1270843280,5520,5520,5520,5520,0
20241122,162800,1270843280,5520,5520,5520,5520,0
20241122,162700,1270843280,5520,5520,5520,5520,0
20241122,162600,1270843280,5520,5520,5520,5520,0
20241122,162500,1270843280,5520,5520,5520,5520,0
20241122,162400,1270843280,5520,5520,5520,5520,0
20241122,162300,1270843280,5520,5520,5520,5520,0
20241122,162200,1270843280,5520,5520,5520,5520,0
20241122,162100,1270843280,5520,5520,5520,5520,0
20241122,162000,1270843280,5520,5520,5520,5520,0
20241122,161900,1270843280,5520,5520,5520,5520,0
20241122,161800,1270843280,5520,5520,5520,5520,0
20241122,161700,1270843280,5520,5520,5520,5520,0
20241122,161600,1270843280,5520,5520,5520,5520,0
20241122,161500,1270843280,5520,5520,5520,5520,0
20241122,161400,1270843280,5520,5520,5520,5520,0
20241122,161300,1270843280,5520,5520,5520,5520,0
20241122,161200,1270843280,5520,5520,5520,5520,0
20241122,161100,1270843280,5520,5520,5520,5520,0
20241122,161000,1270843280,5520,5520,5520,5520,0
20241122,160900,1270843280,5520,5520,5520,5520,0
20241122,160800,1270843280,5520,5520,5520,5520,0
20241122,160700,1270843280,5520,5520,5520,5520,0
20241122,160600,1270843280,5520,5520,5520,5520,4254
20241122,160500,1270843280,5520,5520,5520,5520,0
20241122,160400,1270843280,5520,5520,5520,5520,0
20241122,160300,1270843280,5520,5520,5520,5520,0
20241122,160200,1270843280,5520,5520,5520,5520,0
20241122,160100,1270843280,5520,5520,5520,5520,0
20241122,160000,1270843280,5520,5520,5520,5520,0
20241122,155900,1270843280,5520,5520,5520,5520,0
20241122,155800,1270843280,5520,5520,5520,5520,0
20241122,155700,1270843280,5520,5520,5520,5520,0
20241122,155600,1270843280,5520,5520,5520,5520,0
20241122,155500,1270843280,5520,5520,5520,5520,0
20241122,155400,1270843280,5520,5520,5520,5520,0
20241122,155300,1270843280,5520,5520,5520,5520,0
20241122,155200,1270843280,5520,5520,5520,5520,0
20241122,155100,1270843280,5520,5520,5520,5520,0
20241122,155000,1270843280,5520,5520,5520,5520,0
20241122,154900,1270843280,5520,5520,5520,5520,0
20241122,154800,1270843280,5520,5520,5520,5520,0
20241122,154700,1270843280,5520,5520,5520,5520,0
20241122,154600,1270843280,5520,5520,5520,5520,0
20241122,154500,1270843280,5520,5520,5520,5520,0
20241122,154400,1270843280,5520,5520,5520,5520,0
20241122,154300,1270843280,5520,5520,5520,5520,0
20241122,154200,1270843280,5520,5520,5520,5520,0
20241122,154100,1270843280,5520,5520,5520,5520,0
20241122,154000,1270843280,5520,5520,5520,5520,0
20241122,153900,1270843280,5520,5520,5520,5520,0
20241122,153800,1270843280,5520,5520,5520,5520,0
20241122,153700,1270843280,5520,5520,5520,5520,0
20241122,153600,1270843280,5520,5520,5520,5520,4254
20241122,153500,1270843280,5520,5520,5520,5520,0
20241122,153400,1270843280,5520,5520,5520,5520,0
20241122,153300,1270843280,5520,5520,5520,5520,0
20241122,153200,1270843280,5520,5520,5520,5520,0
20241122,153100,1270843280,5520,5520,5520,5520,0
20241122,153000,1270843280,5520,5520,5520,5520,4254
20241122,152900,1247361200,5550,5550,5550,5550,0
20241122,152800,1247361200,5550,5550,5550,5550,0
20241122,152700,1247361200,5550,5550,5550,5550,0
20241122,152600,1247361200,5550,5550,5550,5550,0
20241122,152500,1247361200,5550,5550,5550,5550,0
20241122,152400,1247361200,5550,5550,5550,5550,0
20241122,152300,1247361200,5550,5550,5550,5550,0
20241122,152200,1247361200,5550,5550,5550,5550,0
20241122,152100,1247361200,5550,5550,5550,5550,0
20241122,152000,1247361200,5550,5550,5550,5550,0
20241122,151900,1247361200,5550,5590,5590,5550,239
20241122,151800,1246033190,5540,5540,5540,5540,0
20241122,151700,1246033190,5540,5580,5580,5500,9601
20241122,151600,1192987900,5610,5610,5610,5610,1
20241122,151500,1192982290,5560,5560,5560,5560,130
20241122,151400,1192259490,5560,5560,5560,5560,0
20241122,151300,1192259490,5560,5570,5570,5560,140
20241122,151200,1191480510,5580,5580,5580,5580,21
20241122,151100,1191363330,5570,5570,5570,5570,51
20241122,151000,1191079260,5570,5580,5580,5570,1754
20241122,150900,1181296310,5590,5590,5590,5590,15
20241122,150800,1181212460,5610,5610,5610,5610,0
20241122,150700,1181212460,5610,5610,5610,5610,1
20241122,150600,1181206850,5610,5610,5610,5610,3
20241122,150500,1181190020,5580,5620,5620,5580,1368
20241122,150400,1173525410,5590,5610,5610,5590,1089
20241122,150300,1167427340,5620,5620,5620,5620,0
20241122,150200,1167427340,5620,5620,5620,5620,10
20241122,150100,1167371140,5620,5620,5620,5620,1
20241122,150000,1167365520,5620,5620,5620,5620,0
20241122,145900,1167365520,5620,5620,5620,5620,0
20241122,145800,1167365520,5620,5620,5620,5620,11
20241122,145700,1167303700,5630,5620,5630,5610,1144
20241122,145600,1160884560,5620,5620,5620,5620,45
20241122,145500,1160631660,5620,5620,5620,5620,3
20241122,145400,1160614800,5620,5620,5630,5620,133
20241122,145300,1159867260,5630,5620,5630,5620,6
20241122,145200,1159833490,5640,5640,5640,5640,0
20241122,145100,1159833490,5640,5640,5640,5640,17
20241122,145000,1159737610,5610,5610,5610,5610,0
20241122,144900,1159737610,5610,5610,5610,5610,0
20241122,144800,1159737610,5610,5610,5610,5610,0
20241122,144700,1159737610,5610,5610,5610,5610,1
20241122,144600,1159732000,5610,5610,5610,5610,0
20241122,144500,1159732000,5610,5610,5610,5610,0
20241122,144400,1159732000,5610,5610,5610,5610,32
20241122,144300,1159552480,5620,5610,5620,5610,1924
20241122,144200,1148758100,5620,5620,5620,5620,659
20241122,144100,1145054520,5620,5630,5630,5620,256
20241122,144000,1143613390,5640,5640,5640,5640,1
20241122,143900,1143607750,5630,5630,5630,5630,0
20241122,143800,1143607750,5630,5630,5630,5630,0
20241122,143700,1143607750,5630,5630,5630,5630,46
20241122,143600,1143348770,5630,5630,5630,5630,19
20241122,143500,1143241800,5630,5630,5630,5630,947
20241122,143400,1137910190,5630,5630,5630,5630,0
20241122,143300,1137910190,5630,5630,5630,5630,0
20241122,143200,1137910190,5630,5630,5630,5630,0
20241122,143100,1137910190,5630,5630,5630,5630,0
20241122,143000,1137910190,5630,5640,5640,5630,30
20241122,142900,1137741100,5640,5640,5640,5640,117
20241122,142800,1137081220,5640,5640,5640,5640,0
20241122,142700,1137081220,5640,5640,5640,5640,19
20241122,142600,1136974060,5640,5640,5640,5640,1012
20241122,142500,1131266380,5640,5640,5640,5640,70
20241122,142400,1130871580,5640,5650,5650,5640,353
20241122,142300,1128880320,5650,5650,5650,5650,36
20241122,142200,1128676920,5640,5640,5640,5640,1
20241122,142100,1128671280,5630,5640,5640,5630,973
20241122,142000,1123193000,5640,5640,5640,5640,100
20241122,141900,1122629000,5640,5640,5640,5640,333
20241122,141800,1120750880,5640,5640,5640,5640,95
20241122,141700,1120215080,5630,5630,5630,5630,0
20241122,141600,1120215080,5630,5630,5630,5630,21
20241122,141500,1120096850,5630,5630,5630,5630,55
20241122,141400,1119787200,5630,5620,5630,5620,117
20241122,141300,1119129560,5620,5620,5620,5620,10
20241122,141200,1119073360,5620,5620,5620,5620,10
20241122,141100,1119017160,5620,5620,5620,5620,16
20241122,141000,1118927240,5620,5620,5620,5620,0
20241122,140900,1118927240,5620,5630,5630,5620,74
20241122,140800,1118510860,5630,5640,5640,5630,63
20241122,140700,1118155970,5640,5640,5640,5640,20
20241122,140600,1118043170,5640,5640,5640,5640,63
20241122,140500,1117687850,5640,5640,5640,5640,41
20241122,140400,1117456610,5630,5630,5630,5630,45
20241122,140300,1117203260,5630,5630,5630,5630,0
20241122,140200,1117203260,5630,5630,5630,5630,32
20241122,140100,1117023100,5630,5630,5630,5630,70
20241122,140000,1116629000,5630,5630,5630,5630,0
20241122,135900,1116629000,5630,5630,5630,5630,2
20241122,135800,1116617740,5610,5610,5610,5610,15
20241122,135700,1116533590,5620,5620,5620,5620,26
20241122,135600,1116387470,5620,5620,5620,5610,620
20241122,135500,1112908070,5620,5620,5620,5610,1518
20241122,135400,1104389020,5630,5620,5630,5610,223
20241122,135300,1103136760,5630,5630,5630,5630,14
20241122,135200,1103057940,5630,5630,5630,5620,64
20241122,135100,1102697750,5620,5620,5620,5620,112
20241122,135000,1102068310,5620,5620,5620,5620,17
20241122,134900,1101972770,5620,5610,5620,5610,27
20241122,134800,1101821040,5630,5630,5630,5630,10
20241122,134700,1101764740,5630,5630,5630,5630,0
20241122,134600,1101764740,5630,5630,5630,5630,20
20241122,134500,1101652140,5630,5610,5630,5610,141
20241122,134400,1100859510,5610,5610,5610,5610,0
20241122,134300,1100859510,5610,5610,5610,5610,0
20241122,134200,1100859510,5610,5610,5610,5610,0
20241122,134100,1100859510,5610,5610,5610,5610,235
20241122,134000,1099541160,5650,5650,5650,5650,1
20241122,133900,1099535510,5650,5630,5650,5630,17
20241122,133800,1099439540,5620,5620,5620,5620,168
20241122,133700,1098495380,5620,5620,5620,5620,25
20241122,133600,1098354880,5610,5610,5610,5610,0
20241122,133500,1098354880,5610,5610,5610,5610,15
20241122,133400,1098270730,5620,5620,5620,5620,0
20241122,133300,1098270730,5620,5590,5620,5590,1229
20241122,133200,1091391420,5580,5590,5600,5580,1474
20241122,133100,1083146460,5590,5590,5590,5590,100
20241122,133000,1082587460,5590,5590,5590,5590,0
20241122,132900,1082587460,5590,5590,5590,5590,1575
20241122,132800,1073783210,5590,5590,5590,5590,15
20241122,132700,1073699360,5600,5600,5600,5600,1
20241122,132600,1073693760,5600,5590,5600,5590,306
20241122,132500,1071980220,5590,5590,5600,5590,1251
20241122,132400,1064984710,5600,5600,5600,5600,0
20241122,132300,1064984710,5600,5600,5600,5600,0
20241122,132200,1064984710,5600,5590,5600,5590,601
20241122,132100,1061619120,5620,5590,5620,5590,1001
20241122,132000,1056023500,5590,5590,5590,5590,0
20241122,131900,1056023500,5590,5620,5620,5590,4
20241122,131800,1056001110,5590,5590,5590,5590,0
20241122,131700,1056001110,5590,5590,5590,5590,680
20241122,131600,1052199910,5590,5590,5590,5590,301
20241122,131500,1050517320,5620,5620,5620,5620,0
20241122,131400,1050517320,5620,5620,5620,5620,1
20241122,131300,1050511700,5590,5590,5610,5590,223
20241122,131200,1049262310,5590,5590,5590,5590,0
20241122,131100,1049262310,5590,5600,5600,5580,579
20241122,131000,1046026110,5600,5600,5600,5600,0
20241122,130900,1046026110,5600,5610,5610,5600,1316
20241122,130800,1038650850,5620,5620,5620,5620,0
20241122,130700,1038650850,5620,5620,5620,5610,5
20241122,130600,1038622760,5620,5620,5620,5620,280
20241122,130500,1037049160,5630,5630,5630,5630,20
20241122,130400,1036936560,5620,5620,5620,5620,43
20241122,130300,1036694900,5620,5620,5620,5620,70
20241122,130200,1036301500,5630,5630,5630,5630,103
20241122,130100,1035721610,5630,5630,5630,5630,0
20241122,130000,1035721610,5630,5630,5630,5630,0
20241122,125900,1035721610,5630,5630,5630,5630,0
20241122,125800,1035721610,5630,5630,5630,5630,0
20241122,125700,1035721610,5630,5630,5630,5630,333
20241122,125600,1033846820,5630,5630,5630,5630,0
20241122,125500,1033846820,5630,5630,5630,5630,167
20241122,125400,1032906610,5630,5640,5640,5630,17
20241122,125300,1032810740,5640,5640,5640,5640,11
20241122,125200,1032748700,5640,5650,5650,5640,435
20241122,125100,1030294800,5650,5650,5650,5650,0
20241122,125000,1030294800,5650,5650,5650,5650,0
20241122,124900,1030294800,5650,5640,5650,5640,33
20241122,124800,1030108370,5640,5640,5640,5640,331
20241122,124700,1028241530,5650,5650,5650,5650,180
20241122,124600,1027224530,5670,5670,5670,5670,0
20241122,124500,1027224530,5670,5670,5670,5670,1
20241122,124400,1027218860,5640,5640,5640,5640,0
20241122,124300,1027218860,5640,5640,5640,5640,0
20241122,124200,1027218860,5640,5640,5640,5640,0
20241122,124100,1027218860,5640,5640,5640,5640,0
20241122,124000,1027218860,5640,5640,5640,5640,24
20241122,123900,1027083500,5640,5640,5640,5640,13
20241122,123800,1027010180,5680,5680,5680,5680,0
20241122,123700,1027010180,5680,5650,5680,5650,380
20241122,123600,1024863120,5650,5660,5660,5650,1409
20241122,123500,1016900930,5680,5680,5680,5680,10
20241122,123400,1016844130,5680,5680,5680,5680,1
20241122,123300,1016838450,5680,5680,5680,5680,2
20241122,123200,1016827090,5670,5670,5680,5670,162
20241122,123100,1015908490,5670,5650,5670,5650,4
20241122,123000,1015885870,5670,5670,5670,5670,0
20241122,122900,1015885870,5670,5670,5670,5670,0
20241122,122800,1015885870,5670,5670,5670,5670,0
20241122,122700,1015885870,5670,5670,5670,5670,3
20241122,122600,1015868860,5680,5680,5680,5680,0
20241122,122500,1015868860,5680,5680,5680,5680,0
20241122,122400,1015868860,5680,5680,5680,5680,0
20241122,122300,1015868860,5680,5660,5680,5660,280
20241122,122200,1014282610,5620,5620,5650,5620,352
20241122,122100,1012301370,5630,5650,5650,5630,1001
20241122,122000,1006661940,5660,5640,5660,5640,266
20241122,121900,1005161380,5650,5670,5670,5650,701
20241122,121800,1001195890,5680,5680,5680,5680,0
20241122,121700,1001195890,5680,5680,5680,5680,0
20241122,121600,1001195890,5680,5680,5680,5680,0
20241122,121500,1001195890,5680,5680,5680,5680,110
20241122,121400,1000571090,5680,5670,5680,5670,1884
20241122,121300,989874570,5680,5670,5680,5670,1064
20241122,121200,983841680,5660,5650,5660,5650,202
20241122,121100,982700290,5650,5650,5650,5650,110
20241122,121000,982078790,5650,5650,5650,5650,597
20241122,120900,978705740,5650,5650,5650,5650,0
20241122,120800,978705740,5650,5650,5650,5650,84
20241122,120700,978231140,5650,5650,5650,5650,18
20241122,120600,978129440,5640,5650,5650,5640,300
20241122,120500,976434660,5650,5650,5650,5650,4
20241122,120400,976412060,5650,5650,5650,5650,14
20241122,120300,976332960,5650,5650,5650,5650,12
20241122,120200,976265160,5650,5650,5650,5650,20
20241122,120100,976152160,5640,5650,5650,5640,40
20241122,120000,975926350,5640,5640,5640,5640,0
20241122,115900,975926350,5640,5640,5640,5640,162
20241122,115800,975012670,5640,5640,5640,5640,0
20241122,115700,975012670,5640,5630,5640,5630,6
20241122,115600,974978840,5640,5640,5640,5640,213
20241122,115500,973777520,5640,5640,5640,5640,1
20241122,115400,973771880,5670,5670,5670,5670,30
20241122,115300,973601780,5640,5640,5640,5640,8
20241122,115200,973556660,5640,5640,5640,5640,0
20241122,115100,973556660,5640,5640,5640,5640,1
20241122,115000,973551020,5640,5640,5640,5640,0
20241122,114900,973551020,5640,5640,5640,5640,1252
20241122,114800,966489740,5670,5670,5670,5670,100
20241122,114700,965922740,5650,5650,5650,5650,38
20241122,114600,965708040,5680,5680,5680,5680,0
20241122,114500,965708040,5680,5680,5680,5680,1
20241122,114400,965702360,5640,5640,5640,5640,0
20241122,114300,965702360,5640,5640,5640,5640,1
20241122,114200,965696720,5640,5650,5650,5640,182
20241122,114100,964668870,5650,5650,5650,5650,0
20241122,114000,964668870,5650,5650,5650,5650,5
20241122,113900,964640620,5680,5680,5680,5680,0
20241122,113800,964640620,5680,5680,5680,5680,5
20241122,113700,964612220,5680,5680,5680,5680,0
20241122,113600,964612220,5680,5650,5680,5650,2
20241122,113500,964600890,5650,5650,5650,5650,2
20241122,113400,964589590,5650,5650,5650,5650,2
20241122,113300,964578290,5650,5650,5650,5650,15
20241122,113200,964493540,5650,5650,5650,5650,101
20241122,113100,963922890,5670,5670,5670,5670,0
20241122,113000,963922890,5670,5670,5670,5670,0
20241122,112900,963922890,5670,5640,5670,5640,436
20241122,112800,961457970,5640,5640,5680,5640,270
20241122,112700,959932130,5640,5660,5660,5630,14
20241122,112600,959853160,5660,5660,5660,5660,5
20241122,112500,959824860,5660,5660,5660,5640,1996
20241122,112400,948556270,5660,5670,5670,5660,14
20241122,112300,948477010,5690,5690,5690,5690,51
20241122,112200,948186820,5700,5700,5700,5700,0
20241122,112100,948186820,5700,5700,5700,5700,50
20241122,112000,947901820,5700,5700,5700,5700,1
20241122,111900,947896120,5700,5700,5700,5700,0
20241122,111800,947896120,5700,5700,5700,5700,1
20241122,111700,947890420,5700,5700,5700,5700,0
20241122,111600,947890420,5700,5700,5700,5700,3
20241122,111500,947873320,5700,5700,5700,5700,873
20241122,111400,942897220,5690,5660,5690,5660,100
20241122,111300,942329000,5690,5680,5690,5650,706
20241122,111200,938330650,5690,5690,5690,5690,0
20241122,111100,938330650,5690,5690,5690,5690,42
20241122,111000,938091670,5680,5680,5680,5680,1
20241122,110900,938085990,5670,5670,5670,5670,10
20241122,110800,938029290,5670,5670,5670,5670,974
20241122,110700,932506710,5680,5670,5690,5670,27
20241122,110600,932353110,5670,5670,5670,5670,0
20241122,110500,932353110,5670,5690,5690,5670,229
20241122,110400,931052400,5690,5690,5690,5690,2
20241122,110300,931041020,5700,5700,5700,5700,9
20241122,110200,930989720,5700,5720,5720,5700,11
20241122,110100,930926980,5720,5720,5720,5720,0
20241122,110000,930926980,5720,5720,5720,5720,4
20241122,105900,930904100,5690,5690,5690,5690,560
20241122,105800,927717700,5690,5680,5690,5680,30
20241122,105700,927547180,5680,5700,5700,5680,1301
20241122,105600,920149180,5710,5710,5710,5710,1
20241122,105500,920143470,5720,5720,5720,5720,0
20241122,105400,920143470,5720,5720,5720,5720,10
20241122,105300,920086270,5720,5720,5720,5720,3
20241122,105200,920069110,5710,5700,5720,5700,326
20241122,105100,918210200,5730,5730,5730,5730,0
20241122,105000,918210200,5730,5730,5730,5730,1
20241122,104900,918204470,5730,5730,5730,5730,0
20241122,104800,918204470,5730,5730,5730,5730,26
20241122,104700,918055490,5730,5730,5730,5730,1
20241122,104600,918049760,5730,5730,5730,5730,1
20241122,104500,918044030,5730,5700,5730,5700,40
20241122,104400,917816000,5730,5730,5730,5730,0
20241122,104300,917816000,5730,5730,5730,5730,0
20241122,104200,917816000,5730,5730,5730,5730,1
20241122,104100,917810270,5730,5700,5730,5700,352
20241122,104000,915803840,5730,5730,5730,5730,1
20241122,103900,915798110,5730,5730,5730,5730,3
20241122,103800,915780920,5730,5730,5730,5730,1
20241122,103700,915775190,5730,5730,5740,5730,439
20241122,103600,913258390,5730,5700,5730,5700,105
20241122,103500,912659740,5700,5700,5700,5700,0
20241122,103400,912659740,5700,5700,5700,5700,1
20241122,103300,912654040,5730,5720,5740,5600,5565
20241122,103200,881157240,5740,5730,5740,5730,35
20241122,103100,880956440,5730,5730,5730,5730,4
20241122,103000,880933520,5730,5700,5730,5700,225
20241122,102900,879646940,5700,5700,5700,5700,75
20241122,102800,879219440,5730,5730,5730,5730,127
20241122,102700,878491730,5730,5730,5730,5730,0
20241122,102600,878491730,5730,5730,5730,5730,17
20241122,102500,878394320,5730,5730,5730,5730,0
20241122,102400,878394320,5730,5730,5730,5730,0
20241122,102300,878394320,5730,5730,5730,5730,0
20241122,102200,878394320,5730,5690,5730,5690,691
20241122,102100,874449210,5730,5700,5730,5690,1788
20241122,102000,864248430,5700,5720,5720,5700,154
20241122,101900,863370430,5700,5740,5740,5700,1597
20241122,101800,854260990,5730,5750,5750,5730,1318
20241122,101700,846706580,5750,5750,5750,5750,361
20241122,101600,844630830,5760,5790,5800,5760,630
20241122,101500,840982980,5800,5780,5800,5780,441
20241122,101400,838429720,5760,5780,5780,5760,195
20241122,101300,837306500,5780,5830,5830,5780,107
20241122,101200,836687890,5830,5760,5830,5760,1061
20241122,101100,830548610,5750,5750,5750,5750,200
20241122,101000,829398610,5740,5750,5750,5740,371
20241122,100900,827266960,5750,5770,5770,5750,1350
20241122,100800,819490090,5770,5770,5770,5770,90
20241122,100700,818970790,5800,5780,5800,5770,732
20241122,100600,814729440,5800,5800,5800,5800,12
20241122,100500,814659840,5800,5800,5800,5800,201
20241122,100400,813494040,5780,5790,5790,5780,601
20241122,100300,810015250,5790,5790,5790,5790,553
20241122,100200,806813380,5790,5770,5790,5770,500
20241122,100100,803918620,5770,5770,5770,5770,2
20241122,100000,803907080,5750,5750,5750,5750,32
20241122,095900,803723080,5750,5770,5770,5750,138
20241122,095800,802928170,5790,5790,5790,5780,1716
20241122,095700,792994820,5790,5750,5790,5750,1487
20241122,095600,784421350,5750,5750,5750,5740,2293
20241122,095500,771244240,5720,5720,5720,5720,642
20241122,095400,767572000,5720,5740,5740,5720,733
20241122,095300,763365080,5760,5750,5760,5750,42
20241122,095200,763123570,5770,5730,5770,5720,50
20241122,095100,762836980,5720,5720,5720,5720,179
20241122,095000,761813100,5720,5740,5740,5720,51
20241122,094900,761520620,5710,5800,5800,5690,8620
20241122,094800,712192690,5800,5820,5830,5800,231
20241122,094700,710849280,5810,5800,5810,5800,1026
20241122,094600,704889000,5800,5800,5800,5800,2409
20241122,094500,690916800,5810,5850,5850,5800,1629
20241122,094400,681446980,5850,5820,5850,5810,835
20241122,094300,676580810,5820,5850,5850,5820,725
20241122,094200,672341690,5850,5840,5850,5830,3642
20241122,094100,651062220,5840,5850,5850,5840,11
20241122,094000,650997970,5850,5850,5850,5850,1400
20241122,093900,642807970,5850,5840,5850,5830,1997
20241122,093800,631135640,5850,5870,5870,5850,1550
20241122,093700,622058880,5860,5890,5900,5860,4410
20241122,093600,596073820,5880,5870,5880,5870,1786
20241122,093500,585575000,5840,5840,5870,5820,3458
20241122,093400,565357610,5840,5800,5840,5800,2380
20241122,093300,551490760,5800,5800,5800,5780,501
20241122,093200,548588450,5800,5800,5800,5800,339
20241122,093100,546622250,5810,5810,5840,5800,527
20241122,093000,543559020,5830,5830,5840,5800,4455
20241122,092900,517584700,5820,5830,5840,5800,902
20241122,092800,512329010,5800,5830,5840,5800,1519
20241122,092700,503513900,5840,5820,5860,5800,2409
20241122,092600,489422650,5800,5820,5820,5760,819
20241122,092500,484674530,5820,5810,5840,5810,551
20241122,092400,481468360,5820,5850,5870,5820,4889
20241122,092300,452918280,5850,5830,5870,5830,12903
20241122,092200,377322660,5850,5820,5850,5800,7427
20241122,092100,333987190,5800,5730,5840,5720,17448
20241122,092000,233049740,5740,5730,5740,5730,546
20241122,091900,229919130,5730,5720,5730,5720,1665
20241122,091800,220394680,5700,5670,5710,5670,1942
20241122,091700,209320460,5670,5680,5680,5670,117
20241122,091600,208656740,5660,5690,5710,5660,103
20241122,091500,208073120,5710,5700,5720,5660,1864
20241122,091400,197441990,5650,5650,5650,5650,100
20241122,091300,196876990,5670,5670,5670,5670,500
20241122,091200,194041990,5690,5670,5710,5670,3317
20241122,091100,175176940,5670,5650,5670,5650,2367
20241122,091000,161780000,5610,5610,5640,5610,1369
20241122,090900,154065020,5610,5620,5640,5600,455
20241122,090800,151513980,5620,5650,5650,5620,43
20241122,090700,151272290,5650,5640,5650,5600,1847
20241122,090600,140855410,5640,5660,5670,5640,1003
20241122,090500,135178680,5640,5630,5660,5620,2443
20241122,090400,121418490,5660,5640,5680,5640,3401
20241122,090300,102194010,5640,5650,5680,5620,5459
20241122,090200,71339890,5650,5620,5650,5620,1411
20241122,090100,63389130,5600,5610,5620,5570,3183
20241122,090000,45544360,5610,5570,5610,5570,8172