KissMeData/460930/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213800,5220181110,14450,14450,14450,14450,8014
20241122,213700,5220181110,14450,14450,14450,14450,0
20241122,213600,5220181110,14450,14450,14450,14450,0
20241122,213500,5220181110,14450,14450,14450,14450,0
20241122,213400,5220181110,14450,14450,14450,14450,0
20241122,213300,5220181110,14450,14450,14450,14450,0
20241122,213200,5220181110,14450,14450,14450,14450,0
20241122,213100,5220181110,14450,14450,14450,14450,0
20241122,213000,5220181110,14450,14450,14450,14450,0
20241122,212900,5220181110,14450,14450,14450,14450,0
20241122,212800,5220181110,14450,14450,14450,14450,0
20241122,212700,5220181110,14450,14450,14450,14450,0
20241122,212600,5220181110,14450,14450,14450,14450,0
20241122,212500,5220181110,14450,14450,14450,14450,0
20241122,212400,5220181110,14450,14450,14450,14450,0
20241122,212300,5220181110,14450,14450,14450,14450,0
20241122,212200,5220181110,14450,14450,14450,14450,0
20241122,212100,5220181110,14450,14450,14450,14450,0
20241122,212000,5220181110,14450,14450,14450,14450,0
20241122,211900,5220181110,14450,14450,14450,14450,0
20241122,211800,5220181110,14450,14450,14450,14450,0
20241122,211700,5220181110,14450,14450,14450,14450,0
20241122,211600,5220181110,14450,14450,14450,14450,0
20241122,211500,5220181110,14450,14450,14450,14450,0
20241122,211400,5220181110,14450,14450,14450,14450,0
20241122,211300,5220181110,14450,14450,14450,14450,0
20241122,211200,5220181110,14450,14450,14450,14450,0
20241122,211100,5220181110,14450,14450,14450,14450,0
20241122,211000,5220181110,14450,14450,14450,14450,0
20241122,210900,5220181110,14450,14450,14450,14450,0
20241122,210800,5220181110,14450,14450,14450,14450,8014
20241122,210700,5220181110,14450,14450,14450,14450,0
20241122,210600,5220181110,14450,14450,14450,14450,0
20241122,210500,5220181110,14450,14450,14450,14450,0
20241122,210400,5220181110,14450,14450,14450,14450,0
20241122,210300,5220181110,14450,14450,14450,14450,0
20241122,210200,5220181110,14450,14450,14450,14450,0
20241122,210100,5220181110,14450,14450,14450,14450,0
20241122,210000,5220181110,14450,14450,14450,14450,0
20241122,205900,5220181110,14450,14450,14450,14450,0
20241122,205800,5220181110,14450,14450,14450,14450,0
20241122,205700,5220181110,14450,14450,14450,14450,0
20241122,205600,5220181110,14450,14450,14450,14450,0
20241122,205500,5220181110,14450,14450,14450,14450,0
20241122,205400,5220181110,14450,14450,14450,14450,0
20241122,205300,5220181110,14450,14450,14450,14450,0
20241122,205200,5220181110,14450,14450,14450,14450,0
20241122,205100,5220181110,14450,14450,14450,14450,0
20241122,205000,5220181110,14450,14450,14450,14450,0
20241122,204900,5220181110,14450,14450,14450,14450,0
20241122,204800,5220181110,14450,14450,14450,14450,0
20241122,204700,5220181110,14450,14450,14450,14450,0
20241122,204600,5220181110,14450,14450,14450,14450,0
20241122,204500,5220181110,14450,14450,14450,14450,0
20241122,204400,5220181110,14450,14450,14450,14450,0
20241122,204300,5220181110,14450,14450,14450,14450,0
20241122,204200,5220181110,14450,14450,14450,14450,0
20241122,204100,5220181110,14450,14450,14450,14450,0
20241122,204000,5220181110,14450,14450,14450,14450,0
20241122,203900,5220181110,14450,14450,14450,14450,0
20241122,203800,5220181110,14450,14450,14450,14450,8014
20241122,203700,5220181110,14450,14450,14450,14450,0
20241122,203600,5220181110,14450,14450,14450,14450,0
20241122,203500,5220181110,14450,14450,14450,14450,0
20241122,203400,5220181110,14450,14450,14450,14450,0
20241122,203300,5220181110,14450,14450,14450,14450,0
20241122,203200,5220181110,14450,14450,14450,14450,0
20241122,203100,5220181110,14450,14450,14450,14450,0
20241122,203000,5220181110,14450,14450,14450,14450,0
20241122,202900,5220181110,14450,14450,14450,14450,0
20241122,202800,5220181110,14450,14450,14450,14450,0
20241122,202700,5220181110,14450,14450,14450,14450,0
20241122,202600,5220181110,14450,14450,14450,14450,0
20241122,202500,5220181110,14450,14450,14450,14450,0
20241122,202400,5220181110,14450,14450,14450,14450,0
20241122,202300,5220181110,14450,14450,14450,14450,0
20241122,202200,5220181110,14450,14450,14450,14450,0
20241122,202100,5220181110,14450,14450,14450,14450,0
20241122,202000,5220181110,14450,14450,14450,14450,0
20241122,201900,5220181110,14450,14450,14450,14450,0
20241122,201800,5220181110,14450,14450,14450,14450,0
20241122,201700,5220181110,14450,14450,14450,14450,0
20241122,201600,5220181110,14450,14450,14450,14450,0
20241122,201500,5220181110,14450,14450,14450,14450,0
20241122,201400,5220181110,14450,14450,14450,14450,0
20241122,201300,5220181110,14450,14450,14450,14450,0
20241122,201200,5220181110,14450,14450,14450,14450,0
20241122,201100,5220181110,14450,14450,14450,14450,0
20241122,201000,5220181110,14450,14450,14450,14450,0
20241122,200900,5220181110,14450,14450,14450,14450,0
20241122,200800,5220181110,14450,14450,14450,14450,8014
20241122,200700,5220181110,14450,14450,14450,14450,0
20241122,200600,5220181110,14450,14450,14450,14450,0
20241122,200500,5220181110,14450,14450,14450,14450,0
20241122,200400,5220181110,14450,14450,14450,14450,0
20241122,200300,5220181110,14450,14450,14450,14450,0
20241122,200200,5220181110,14450,14450,14450,14450,0
20241122,200100,5220181110,14450,14450,14450,14450,0
20241122,200000,5220181110,14450,14450,14450,14450,0
20241122,195900,5220181110,14450,14450,14450,14450,0
20241122,195800,5220181110,14450,14450,14450,14450,0
20241122,195700,5220181110,14450,14450,14450,14450,0
20241122,195600,5220181110,14450,14450,14450,14450,0
20241122,195500,5220181110,14450,14450,14450,14450,0
20241122,195400,5220181110,14450,14450,14450,14450,0
20241122,195300,5220181110,14450,14450,14450,14450,0
20241122,195200,5220181110,14450,14450,14450,14450,0
20241122,195100,5220181110,14450,14450,14450,14450,0
20241122,195000,5220181110,14450,14450,14450,14450,0
20241122,194900,5220181110,14450,14450,14450,14450,0
20241122,194800,5220181110,14450,14450,14450,14450,0
20241122,194700,5220181110,14450,14450,14450,14450,0
20241122,194600,5220181110,14450,14450,14450,14450,0
20241122,194500,5220181110,14450,14450,14450,14450,0
20241122,194400,5220181110,14450,14450,14450,14450,0
20241122,194300,5220181110,14450,14450,14450,14450,0
20241122,194200,5220181110,14450,14450,14450,14450,0
20241122,194100,5220181110,14450,14450,14450,14450,0
20241122,194000,5220181110,14450,14450,14450,14450,0
20241122,193900,5220181110,14450,14450,14450,14450,0
20241122,193800,5220181110,14450,14450,14450,14450,8014
20241122,193700,5220181110,14450,14450,14450,14450,0
20241122,193600,5220181110,14450,14450,14450,14450,0
20241122,193500,5220181110,14450,14450,14450,14450,0
20241122,193400,5220181110,14450,14450,14450,14450,0
20241122,193300,5220181110,14450,14450,14450,14450,0
20241122,193200,5220181110,14450,14450,14450,14450,0
20241122,193100,5220181110,14450,14450,14450,14450,0
20241122,193000,5220181110,14450,14450,14450,14450,0
20241122,192900,5220181110,14450,14450,14450,14450,0
20241122,192800,5220181110,14450,14450,14450,14450,0
20241122,192700,5220181110,14450,14450,14450,14450,0
20241122,192600,5220181110,14450,14450,14450,14450,0
20241122,192500,5220181110,14450,14450,14450,14450,0
20241122,192400,5220181110,14450,14450,14450,14450,0
20241122,192300,5220181110,14450,14450,14450,14450,0
20241122,192200,5220181110,14450,14450,14450,14450,0
20241122,192100,5220181110,14450,14450,14450,14450,0
20241122,192000,5220181110,14450,14450,14450,14450,0
20241122,191900,5220181110,14450,14450,14450,14450,0
20241122,191800,5220181110,14450,14450,14450,14450,0
20241122,191700,5220181110,14450,14450,14450,14450,0
20241122,191600,5220181110,14450,14450,14450,14450,0
20241122,191500,5220181110,14450,14450,14450,14450,0
20241122,191400,5220181110,14450,14450,14450,14450,0
20241122,191300,5220181110,14450,14450,14450,14450,0
20241122,191200,5220181110,14450,14450,14450,14450,0
20241122,191100,5220181110,14450,14450,14450,14450,0
20241122,191000,5220181110,14450,14450,14450,14450,0
20241122,190900,5220181110,14450,14450,14450,14450,0
20241122,190800,5220181110,14450,14450,14450,14450,8014
20241122,190700,5220181110,14450,14450,14450,14450,0
20241122,190600,5220181110,14450,14450,14450,14450,0
20241122,190500,5220181110,14450,14450,14450,14450,0
20241122,190400,5220181110,14450,14450,14450,14450,0
20241122,190300,5220181110,14450,14450,14450,14450,0
20241122,190200,5220181110,14450,14450,14450,14450,0
20241122,190100,5220181110,14450,14450,14450,14450,0
20241122,190000,5220181110,14450,14450,14450,14450,0
20241122,185900,5220181110,14450,14450,14450,14450,0
20241122,185800,5220181110,14450,14450,14450,14450,0
20241122,185700,5220181110,14450,14450,14450,14450,0
20241122,185600,5220181110,14450,14450,14450,14450,0
20241122,185500,5220181110,14450,14450,14450,14450,0
20241122,185400,5220181110,14450,14450,14450,14450,0
20241122,185300,5220181110,14450,14450,14450,14450,0
20241122,185200,5220181110,14450,14450,14450,14450,0
20241122,185100,5220181110,14450,14450,14450,14450,0
20241122,185000,5220181110,14450,14450,14450,14450,0
20241122,184900,5220181110,14450,14450,14450,14450,0
20241122,184800,5220181110,14450,14450,14450,14450,0
20241122,184700,5220181110,14450,14450,14450,14450,0
20241122,184600,5220181110,14450,14450,14450,14450,0
20241122,184500,5220181110,14450,14450,14450,14450,0
20241122,184400,5220181110,14450,14450,14450,14450,0
20241122,184300,5220181110,14450,14450,14450,14450,0
20241122,184200,5220181110,14450,14450,14450,14450,0
20241122,184100,5220181110,14450,14450,14450,14450,0
20241122,184000,5220181110,14450,14450,14450,14450,0
20241122,183900,5220181110,14450,14450,14450,14450,0
20241122,183800,5220181110,14450,14450,14450,14450,8014
20241122,183700,5220181110,14450,14450,14450,14450,0
20241122,183600,5220181110,14450,14450,14450,14450,0
20241122,183500,5220181110,14450,14450,14450,14450,0
20241122,183400,5220181110,14450,14450,14450,14450,0
20241122,183300,5220181110,14450,14450,14450,14450,0
20241122,183200,5220181110,14450,14450,14450,14450,0
20241122,183100,5220181110,14450,14450,14450,14450,0
20241122,183000,5220181110,14450,14450,14450,14450,0
20241122,182900,5220181110,14450,14450,14450,14450,0
20241122,182800,5220181110,14450,14450,14450,14450,0
20241122,182700,5220181110,14450,14450,14450,14450,0
20241122,182600,5220181110,14450,14450,14450,14450,0
20241122,182500,5220181110,14450,14450,14450,14450,0
20241122,182400,5220181110,14450,14450,14450,14450,0
20241122,182300,5220181110,14450,14450,14450,14450,0
20241122,182200,5220181110,14450,14450,14450,14450,0
20241122,182100,5220181110,14450,14450,14450,14450,0
20241122,182000,5220181110,14450,14450,14450,14450,0
20241122,181900,5220181110,14450,14450,14450,14450,0
20241122,181800,5220181110,14450,14450,14450,14450,0
20241122,181700,5220181110,14450,14450,14450,14450,0
20241122,181600,5220181110,14450,14450,14450,14450,0
20241122,181500,5220181110,14450,14450,14450,14450,0
20241122,181400,5220181110,14450,14450,14450,14450,0
20241122,181300,5220181110,14450,14450,14450,14450,0
20241122,181200,5220181110,14450,14450,14450,14450,0
20241122,181100,5220181110,14450,14450,14450,14450,0
20241122,181000,5220181110,14450,14450,14450,14450,0
20241122,180900,5220181110,14450,14450,14450,14450,0
20241122,180800,5220181110,14450,14450,14450,14450,8014
20241122,180700,5220181110,14450,14450,14450,14450,0
20241122,180600,5220181110,14450,14450,14450,14450,0
20241122,180500,5220181110,14450,14450,14450,14450,0
20241122,180400,5220181110,14450,14450,14450,14450,0
20241122,180300,5220181110,14450,14450,14450,14450,0
20241122,180200,5220181110,14450,14450,14450,14450,0
20241122,180100,5220181110,14450,14450,14450,14450,0
20241122,180000,5220181110,14450,14450,14450,14450,0
20241122,175900,5220181110,14450,14450,14450,14450,0
20241122,175800,5220181110,14450,14450,14450,14450,0
20241122,175700,5220181110,14450,14450,14450,14450,0
20241122,175600,5220181110,14450,14450,14450,14450,0
20241122,175500,5220181110,14450,14450,14450,14450,0
20241122,175400,5220181110,14450,14450,14450,14450,0
20241122,175300,5220181110,14450,14450,14450,14450,0
20241122,175200,5220181110,14450,14450,14450,14450,0
20241122,175100,5220181110,14450,14450,14450,14450,0
20241122,175000,5220181110,14450,14450,14450,14450,0
20241122,174900,5220181110,14450,14450,14450,14450,0
20241122,174800,5220181110,14450,14450,14450,14450,0
20241122,174700,5220181110,14450,14450,14450,14450,0
20241122,174600,5220181110,14450,14450,14450,14450,0
20241122,174500,5220181110,14450,14450,14450,14450,0
20241122,174400,5220181110,14450,14450,14450,14450,0
20241122,174300,5220181110,14450,14450,14450,14450,0
20241122,174200,5220181110,14450,14450,14450,14450,0
20241122,174100,5220181110,14450,14450,14450,14450,0
20241122,174000,5220181110,14450,14450,14450,14450,0
20241122,173900,5220181110,14450,14450,14450,14450,0
20241122,173800,5220181110,14450,14450,14450,14450,8014
20241122,173700,5220181110,14450,14450,14450,14450,0
20241122,173600,5220181110,14450,14450,14450,14450,0
20241122,173500,5220181110,14450,14450,14450,14450,0
20241122,173400,5220181110,14450,14450,14450,14450,0
20241122,173300,5220181110,14450,14450,14450,14450,0
20241122,173200,5220181110,14450,14450,14450,14450,0
20241122,173100,5220181110,14450,14450,14450,14450,0
20241122,173000,5220181110,14450,14450,14450,14450,0
20241122,172900,5220181110,14450,14450,14450,14450,0
20241122,172800,5220181110,14450,14450,14450,14450,0
20241122,172700,5220181110,14450,14450,14450,14450,0
20241122,172600,5220181110,14450,14450,14450,14450,0
20241122,172500,5220181110,14450,14450,14450,14450,0
20241122,172400,5220181110,14450,14450,14450,14450,0
20241122,172300,5220181110,14450,14450,14450,14450,0
20241122,172200,5220181110,14450,14450,14450,14450,0
20241122,172100,5220181110,14450,14450,14450,14450,0
20241122,172000,5220181110,14450,14450,14450,14450,0
20241122,171900,5220181110,14450,14450,14450,14450,0
20241122,171800,5220181110,14450,14450,14450,14450,0
20241122,171700,5220181110,14450,14450,14450,14450,0
20241122,171600,5220181110,14450,14450,14450,14450,0
20241122,171500,5220181110,14450,14450,14450,14450,0
20241122,171400,5220181110,14450,14450,14450,14450,0
20241122,171300,5220181110,14450,14450,14450,14450,0
20241122,171200,5220181110,14450,14450,14450,14450,0
20241122,171100,5220181110,14450,14450,14450,14450,0
20241122,171000,5220181110,14450,14450,14450,14450,0
20241122,170900,5220181110,14450,14450,14450,14450,0
20241122,170800,5220181110,14450,14450,14450,14450,8014
20241122,170700,5220181110,14450,14450,14450,14450,0
20241122,170600,5220181110,14450,14450,14450,14450,0
20241122,170500,5220181110,14450,14450,14450,14450,0
20241122,170400,5220181110,14450,14450,14450,14450,0
20241122,170300,5220181110,14450,14450,14450,14450,0
20241122,170200,5220181110,14450,14450,14450,14450,0
20241122,170100,5220181110,14450,14450,14450,14450,0
20241122,170000,5220181110,14450,14450,14450,14450,0
20241122,165900,5220181110,14450,14450,14450,14450,0
20241122,165800,5220181110,14450,14450,14450,14450,0
20241122,165700,5220181110,14450,14450,14450,14450,0
20241122,165600,5220181110,14450,14450,14450,14450,0
20241122,165500,5220181110,14450,14450,14450,14450,0
20241122,165400,5220181110,14450,14450,14450,14450,0
20241122,165300,5220181110,14450,14450,14450,14450,0
20241122,165200,5220181110,14450,14450,14450,14450,0
20241122,165100,5220181110,14450,14450,14450,14450,0
20241122,165000,5220181110,14450,14450,14450,14450,0
20241122,164900,5220181110,14450,14450,14450,14450,0
20241122,164800,5220181110,14450,14450,14450,14450,0
20241122,164700,5220181110,14450,14450,14450,14450,0
20241122,164600,5220181110,14450,14450,14450,14450,0
20241122,164500,5220181110,14450,14450,14450,14450,0
20241122,164400,5220181110,14450,14450,14450,14450,0
20241122,164300,5220181110,14450,14450,14450,14450,0
20241122,164200,5220181110,14450,14450,14450,14450,0
20241122,164100,5220181110,14450,14450,14450,14450,0
20241122,164000,5220181110,14450,14450,14450,14450,0
20241122,163900,5220181110,14450,14450,14450,14450,0
20241122,163800,5220181110,14450,14450,14450,14450,8014
20241122,163700,5220181110,14450,14450,14450,14450,0
20241122,163600,5220181110,14450,14450,14450,14450,0
20241122,163500,5220181110,14450,14450,14450,14450,0
20241122,163400,5220181110,14450,14450,14450,14450,0
20241122,163300,5220181110,14450,14450,14450,14450,0
20241122,163200,5220181110,14450,14450,14450,14450,0
20241122,163100,5220181110,14450,14450,14450,14450,0
20241122,163000,5220181110,14450,14450,14450,14450,0
20241122,162900,5220181110,14450,14450,14450,14450,0
20241122,162800,5220181110,14450,14450,14450,14450,0
20241122,162700,5220181110,14450,14450,14450,14450,0
20241122,162600,5220181110,14450,14450,14450,14450,0
20241122,162500,5220181110,14450,14450,14450,14450,0
20241122,162400,5220181110,14450,14450,14450,14450,0
20241122,162300,5220181110,14450,14450,14450,14450,0
20241122,162200,5220181110,14450,14450,14450,14450,0
20241122,162100,5220181110,14450,14450,14450,14450,0
20241122,162000,5220181110,14450,14450,14450,14450,0
20241122,161900,5220181110,14450,14450,14450,14450,0
20241122,161800,5220181110,14450,14450,14450,14450,0
20241122,161700,5220181110,14450,14450,14450,14450,0
20241122,161600,5220181110,14450,14450,14450,14450,0
20241122,161500,5220181110,14450,14450,14450,14450,0
20241122,161400,5220181110,14450,14450,14450,14450,0
20241122,161300,5220181110,14450,14450,14450,14450,0
20241122,161200,5220181110,14450,14450,14450,14450,0
20241122,161100,5220181110,14450,14450,14450,14450,0
20241122,161000,5220181110,14450,14450,14450,14450,0
20241122,160900,5220181110,14450,14450,14450,14450,0
20241122,160800,5220181110,14450,14450,14450,14450,8014
20241122,160700,5220181110,14450,14450,14450,14450,0
20241122,160600,5220181110,14450,14450,14450,14450,0
20241122,160500,5220181110,14450,14450,14450,14450,0
20241122,160400,5220181110,14450,14450,14450,14450,0
20241122,160300,5220181110,14450,14450,14450,14450,0
20241122,160200,5220181110,14450,14450,14450,14450,0
20241122,160100,5220181110,14450,14450,14450,14450,0
20241122,160000,5220181110,14450,14450,14450,14450,0
20241122,155900,5220181110,14450,14450,14450,14450,0
20241122,155800,5220181110,14450,14450,14450,14450,0
20241122,155700,5220181110,14450,14450,14450,14450,0
20241122,155600,5220181110,14450,14450,14450,14450,0
20241122,155500,5220181110,14450,14450,14450,14450,0
20241122,155400,5220181110,14450,14450,14450,14450,0
20241122,155300,5220181110,14450,14450,14450,14450,0
20241122,155200,5220181110,14450,14450,14450,14450,0
20241122,155100,5220181110,14450,14450,14450,14450,0
20241122,155000,5220181110,14450,14450,14450,14450,0
20241122,154900,5220181110,14450,14450,14450,14450,0
20241122,154800,5220181110,14450,14450,14450,14450,0
20241122,154700,5220181110,14450,14450,14450,14450,0
20241122,154600,5220181110,14450,14450,14450,14450,0
20241122,154500,5220181110,14450,14450,14450,14450,0
20241122,154400,5220181110,14450,14450,14450,14450,0
20241122,154300,5220181110,14450,14450,14450,14450,0
20241122,154200,5220181110,14450,14450,14450,14450,0
20241122,154100,5220181110,14450,14450,14450,14450,0
20241122,154000,5220181110,14450,14450,14450,14450,0
20241122,153900,5220181110,14450,14450,14450,14450,0
20241122,153800,5220181110,14450,14450,14450,14450,8014
20241122,153700,5220181110,14450,14450,14450,14450,0
20241122,153600,5220181110,14450,14450,14450,14450,0
20241122,153500,5220181110,14450,14450,14450,14450,0
20241122,153400,5220181110,14450,14450,14450,14450,0
20241122,153300,5220181110,14450,14450,14450,14450,0
20241122,153200,5220181110,14450,14450,14450,14450,0
20241122,153100,5220181110,14450,14450,14450,14450,0
20241122,153000,5220181110,14450,14450,14450,14450,8014
20241122,152900,5104378810,14450,14450,14450,14450,0
20241122,152800,5104378810,14450,14450,14450,14450,0
20241122,152700,5104378810,14450,14450,14450,14450,0
20241122,152600,5104378810,14450,14450,14450,14450,0
20241122,152500,5104378810,14450,14450,14450,14450,0
20241122,152400,5104378810,14450,14450,14450,14450,0
20241122,152300,5104378810,14450,14450,14450,14450,0
20241122,152200,5104378810,14450,14450,14450,14450,0
20241122,152100,5104378810,14450,14450,14450,14450,0
20241122,152000,5104378810,14450,14450,14450,14450,0
20241122,151900,5104378810,14450,14420,14450,14420,1959
20241122,151800,5076095790,14400,14400,14430,14390,1293
20241122,151700,5057448590,14390,14420,14430,14390,2027
20241122,151600,5028241270,14450,14460,14480,14420,1122
20241122,151500,5012033580,14480,14460,14480,14440,3904
20241122,151400,4955543010,14470,14470,14480,14450,2131
20241122,151300,4924707590,14470,14450,14470,14440,3089
20241122,151200,4880057230,14440,14440,14450,14430,4014
20241122,151100,4822079520,14430,14410,14440,14400,1731
20241122,151000,4797115890,14410,14410,14430,14390,2621
20241122,150900,4759333590,14390,14400,14420,14390,2428
20241122,150800,4724359820,14390,14380,14390,14370,1015
20241122,150700,4709759700,14380,14350,14380,14340,1146
20241122,150600,4693307920,14350,14340,14360,14330,134
20241122,150500,4691386500,14360,14360,14370,14330,1189
20241122,150400,4674317570,14360,14340,14370,14340,415
20241122,150300,4668360960,14340,14320,14340,14320,531
20241122,150200,4660756320,14320,14310,14340,14310,372
20241122,150100,4655429650,14300,14320,14350,14300,322
20241122,150000,4650820920,14270,14270,14320,14270,1313
20241122,145900,4632054360,14270,14270,14270,14270,92
20241122,145800,4630741520,14270,14250,14270,14250,359
20241122,145700,4625621190,14240,14240,14250,14240,571
20241122,145600,4617490100,14250,14250,14250,14240,54
20241122,145500,4616721030,14250,14240,14250,14230,133
20241122,145400,4614826820,14250,14250,14250,14250,146
20241122,145300,4612746320,14250,14230,14250,14230,542
20241122,145200,4605029660,14230,14250,14250,14230,152
20241122,145100,4602865880,14240,14250,14250,14240,50
20241122,145000,4602153780,14230,14230,14240,14230,229
20241122,144900,4598894340,14230,14270,14270,14230,1034
20241122,144800,4584158340,14240,14260,14270,14240,1486
20241122,144700,4562975620,14260,14260,14260,14260,27
20241122,144600,4562590600,14270,14260,14270,14260,34
20241122,144500,4562105660,14260,14260,14260,14260,419
20241122,144400,4556130720,14260,14260,14260,14260,184
20241122,144300,4553506880,14260,14260,14260,14260,275
20241122,144200,4549585380,14260,14260,14260,14260,1010
20241122,144100,4535182780,14250,14250,14250,14250,596
20241122,144000,4526689780,14250,14250,14250,14250,200
20241122,143900,4523839780,14240,14250,14250,14240,466
20241122,143800,4517200320,14250,14230,14250,14230,406
20241122,143700,4511416830,14230,14230,14230,14220,46
20241122,143600,4510762260,14220,14220,14220,14220,0
20241122,143500,4510762260,14220,14240,14240,14220,2283
20241122,143400,4478255670,14240,14240,14240,14240,55
20241122,143300,4477472470,14240,14240,14240,14240,105
20241122,143200,4475977270,14250,14200,14250,14200,133
20241122,143100,4474088020,14250,14250,14250,14200,1191
20241122,143000,4457158170,14250,14230,14250,14230,18
20241122,142900,4456901910,14230,14230,14230,14220,560
20241122,142800,4448935110,14250,14250,14250,14230,72
20241122,142700,4447910110,14250,14210,14250,14210,2251
20241122,142600,4415875710,14210,14220,14230,14210,175
20241122,142500,4413387270,14230,14230,14230,14220,70
20241122,142400,4412391680,14220,14220,14220,14210,1354
20241122,142300,4393138700,14200,14220,14220,14200,149
20241122,142200,4391022290,14220,14200,14220,14200,53
20241122,142100,4390269520,14200,14210,14220,14200,169
20241122,142000,4387868990,14210,14210,14220,14210,538
20241122,141900,4380223970,14210,14210,14210,14200,602
20241122,141800,4371673620,14200,14220,14230,14200,1098
20241122,141700,4356071920,14220,14210,14220,14210,52
20241122,141600,4355332990,14210,14230,14230,14210,2100
20241122,141500,4325485750,14230,14230,14230,14220,39
20241122,141400,4324930850,14230,14230,14230,14220,230
20241122,141300,4321658250,14230,14230,14230,14220,328
20241122,141200,4316991700,14220,14220,14230,14220,385
20241122,141100,4311513970,14230,14230,14230,14230,143
20241122,141000,4309479080,14230,14220,14230,14220,278
20241122,140900,4305525580,14230,14230,14230,14220,285
20241122,140800,4301470530,14230,14220,14230,14220,27
20241122,140700,4301086580,14220,14230,14230,14220,316
20241122,140600,4296591820,14230,14230,14230,14220,888
20241122,140500,4283956060,14220,14230,14230,14220,90
20241122,140400,4282675760,14220,14220,14220,14220,10
20241122,140300,4282533560,14220,14230,14230,14220,271
20241122,140200,4278678670,14230,14230,14230,14230,68
20241122,140100,4277711030,14230,14230,14230,14220,945
20241122,140000,4264270880,14230,14250,14250,14230,726
20241122,135900,4253937730,14250,14240,14250,14240,5
20241122,135800,4253866490,14230,14220,14230,14220,163
20241122,135700,4251547300,14230,14250,14250,14230,531
20241122,135600,4243987770,14250,14250,14250,14230,325
20241122,135500,4239358920,14260,14260,14260,14260,487
20241122,135400,4232414300,14260,14260,14260,14260,96
20241122,135300,4231045340,14270,14270,14270,14260,179
20241122,135200,4228492220,14270,14270,14280,14270,18
20241122,135100,4228235250,14270,14270,14270,14270,30
20241122,135000,4227807150,14280,14240,14280,14240,79
20241122,134900,4226679320,14240,14250,14250,14240,175
20241122,134800,4224187310,14240,14250,14250,14240,85
20241122,134700,4222976140,14250,14250,14260,14250,319
20241122,134600,4218427890,14250,14280,14280,14250,224
20241122,134500,4215231780,14300,14300,14300,14280,960
20241122,134400,4201504040,14310,14330,14330,14300,678
20241122,134300,4191798740,14350,14360,14360,14350,590
20241122,134200,4183332220,14370,14330,14370,14330,70
20241122,134100,4182328750,14330,14320,14330,14320,78
20241122,134000,4181211420,14360,14320,14370,14320,1642
20241122,133900,4157643520,14320,14320,14320,14320,282
20241122,133800,4153605280,14320,14330,14330,14320,416
20241122,133700,4147647930,14330,14330,14340,14330,600
20241122,133600,4139048890,14330,14340,14340,14330,21
20241122,133500,4138747760,14340,14340,14340,14340,96
20241122,133400,4137371120,14340,14340,14340,14340,67
20241122,133300,4136410340,14340,14330,14340,14330,670
20241122,133200,4126808620,14320,14320,14320,14320,75
20241122,133100,4125734620,14320,14320,14320,14310,654
20241122,133000,4116374340,14320,14320,14320,14310,44
20241122,132900,4115744270,14320,14300,14320,14300,395
20241122,132800,4110095750,14300,14270,14300,14270,282
20241122,132700,4106063980,14270,14250,14270,14250,3288
20241122,132600,4059182350,14240,14230,14250,14230,308
20241122,132500,4054793450,14230,14250,14260,14230,585
20241122,132400,4046456620,14250,14240,14250,14240,20
20241122,132300,4046171770,14210,14230,14230,14210,1277
20241122,132200,4028011490,14220,14260,14260,14220,1156
20241122,132100,4011552170,14260,14260,14260,14250,444
20241122,132000,4005221630,14250,14250,14260,14250,482
20241122,131900,3998353120,14250,14250,14250,14250,928
20241122,131800,3985129120,14250,14270,14270,14250,468
20241122,131700,3978452270,14270,14290,14290,14270,41
20241122,131600,3977867020,14280,14280,14290,14280,116
20241122,131500,3976209990,14280,14280,14280,14280,10
20241122,131400,3976067190,14290,14280,14290,14280,106
20241122,131300,3974553180,14280,14280,14280,14280,449
20241122,131200,3968141460,14280,14290,14290,14280,838
20241122,131100,3956172720,14290,14280,14290,14280,51
20241122,131000,3955444410,14290,14300,14300,14290,178
20241122,130900,3952899520,14300,14300,14300,14300,69
20241122,130800,3951912820,14330,14290,14330,14280,361
20241122,130700,3946751850,14290,14300,14300,14270,925
20241122,130600,3933537010,14290,14290,14290,14270,583
20241122,130500,3925211970,14300,14300,14330,14260,3746
20241122,130400,3871742300,14300,14310,14310,14300,1178
20241122,130300,3854890320,14310,14320,14330,14310,429
20241122,130200,3848746970,14320,14330,14330,14320,318
20241122,130100,3844192920,14320,14320,14330,14320,435
20241122,130000,3837963560,14310,14320,14320,14310,777
20241122,125900,3826838680,14330,14360,14380,14330,3425
20241122,125800,3777694390,14370,14390,14400,14370,2065
20241122,125700,3748014210,14390,14400,14410,14380,2999
20241122,125600,3704837860,14410,14430,14430,14400,1684
20241122,125500,3680565810,14430,14430,14430,14420,820
20241122,125400,3668733440,14430,14430,14430,14430,213
20241122,125300,3665659850,14440,14440,14440,14440,266
20241122,125200,3661818810,14450,14430,14450,14430,513
20241122,125100,3654410300,14440,14460,14460,14440,1748
20241122,125000,3629153010,14450,14460,14460,14450,1050
20241122,124900,3613976150,14460,14470,14480,14460,427
20241122,124800,3607797920,14470,14480,14480,14470,155
20241122,124700,3605553640,14480,14480,14480,14470,1170
20241122,124600,3588613340,14480,14450,14480,14450,1095
20241122,124500,3572769060,14450,14460,14470,14450,1365
20241122,124400,3553031290,14450,14440,14450,14440,1225
20241122,124300,3535331420,14440,14430,14450,14430,81
20241122,124200,3534161780,14440,14440,14450,14430,114
20241122,124100,3532514790,14440,14440,14450,14440,517
20241122,124000,3525049160,14440,14440,14440,14440,86
20241122,123900,3523807320,14440,14450,14450,14440,241
20241122,123800,3520326990,14440,14460,14460,14440,1653
20241122,123700,3496429200,14470,14460,14470,14460,380
20241122,123600,3490933300,14460,14470,14470,14460,202
20241122,123500,3488011480,14470,14460,14470,14460,1208
20241122,123400,3470532730,14460,14460,14460,14460,222
20241122,123300,3467322610,14460,14460,14460,14460,152
20241122,123200,3465124690,14450,14450,14450,14440,1417
20241122,123100,3444651810,14450,14450,14460,14450,14
20241122,123000,3444449500,14460,14450,14460,14450,831
20241122,122900,3432436650,14450,14460,14460,14450,175
20241122,122800,3429907740,14450,14450,14450,14450,59
20241122,122700,3429055190,14450,14460,14470,14450,803
20241122,122600,3417444600,14430,14430,14450,14420,1705
20241122,122500,3392819860,14420,14430,14430,14420,241
20241122,122400,3389344440,14430,14430,14430,14430,10
20241122,122300,3389200140,14430,14430,14430,14430,36
20241122,122200,3388680660,14420,14420,14430,14420,111
20241122,122100,3387079860,14420,14430,14430,14420,71
20241122,122000,3386056020,14430,14420,14430,14420,725
20241122,121900,3375597620,14410,14430,14430,14410,1214
20241122,121800,3358095550,14420,14420,14420,14420,70
20241122,121700,3357086150,14420,14420,14420,14420,325
20241122,121600,3352399650,14420,14420,14420,14420,231
20241122,121500,3349068630,14420,14420,14420,14420,178
20241122,121400,3346501870,14420,14420,14430,14420,119
20241122,121300,3344785880,14430,14420,14430,14420,245
20241122,121200,3341252630,14430,14430,14430,14430,56
20241122,121100,3340444550,14420,14430,14430,14420,120
20241122,121000,3338712960,14430,14440,14440,14430,124
20241122,120900,3336923490,14440,14430,14440,14430,599
20241122,120800,3328275860,14420,14440,14440,14420,289
20241122,120700,3324106280,14440,14440,14440,14430,201
20241122,120600,3321205800,14430,14440,14440,14430,703
20241122,120500,3311059830,14450,14440,14450,14440,4
20241122,120400,3311002060,14440,14460,14460,14440,355
20241122,120300,3305875760,14460,14460,14460,14430,696
20241122,120200,3295821320,14470,14470,14470,14460,179
20241122,120100,3293231390,14470,14460,14480,14450,2172
20241122,120000,3261802410,14460,14460,14470,14440,516
20241122,115900,3254342080,14440,14450,14460,14430,1113
20241122,115800,3238255160,14450,14440,14450,14440,334
20241122,115700,3233431650,14440,14430,14440,14430,11
20241122,115600,3233272820,14440,14450,14450,14440,161
20241122,115500,3230947170,14400,14380,14450,14380,890
20241122,115400,3218126410,14380,14380,14380,14380,47
20241122,115300,3217450550,14380,14400,14400,14380,465
20241122,115200,3210760130,14400,14400,14400,14400,543
20241122,115100,3202940930,14400,14390,14400,14380,171
20241122,115000,3200480130,14400,14380,14400,14370,1163
20241122,114900,3183763680,14380,14380,14380,14380,88
20241122,114800,3182498240,14380,14380,14390,14380,976
20241122,114700,3168461360,14400,14380,14400,14380,57
20241122,114600,3167640600,14370,14370,14380,14370,855
20241122,114500,3155353940,14380,14380,14380,14380,225
20241122,114400,3152118440,14400,14430,14430,14400,904
20241122,114300,3139090500,14430,14430,14440,14430,488
20241122,114200,3132048060,14430,14430,14430,14420,287
20241122,114100,3127908770,14440,14440,14440,14430,307
20241122,114000,3123476710,14440,14480,14480,14440,7881
20241122,113900,3009578170,14480,14450,14490,14440,2260
20241122,113800,2976890780,14450,14460,14470,14450,446
20241122,113700,2970441860,14460,14470,14470,14460,473
20241122,113600,2963597570,14470,14450,14470,14450,902
20241122,113500,2950553050,14460,14430,14460,14430,2330
20241122,113400,2916901110,14430,14400,14440,14400,337
20241122,113300,2912040470,14400,14380,14400,14370,477
20241122,113200,2905178630,14390,14390,14390,14380,404
20241122,113100,2899365080,14390,14390,14390,14390,372
20241122,113000,2894012000,14370,14340,14370,14340,333
20241122,112900,2889231560,14340,14330,14340,14330,1106
20241122,112800,2873380230,14320,14320,14330,14320,381
20241122,112700,2867922640,14320,14390,14390,14320,4964
20241122,112600,2796743080,14390,14400,14400,14390,442
20241122,112500,2790381620,14390,14410,14410,14390,1240
20241122,112400,2772529690,14440,14430,14440,14400,305
20241122,112300,2768130880,14430,14450,14450,14410,903
20241122,112200,2755103240,14450,14440,14450,14430,1281
20241122,112100,2736608110,14440,14470,14470,14440,1499
20241122,112000,2714942740,14470,14480,14480,14460,1050
20241122,111900,2699740960,14480,14490,14500,14460,6589
20241122,111800,2604250740,14490,14470,14490,14460,5045
20241122,111700,2531212920,14470,14400,14470,14400,7390
20241122,111600,2424544340,14410,14390,14410,14390,1530
20241122,111500,2402520940,14400,14390,14400,14390,1888
20241122,111400,2375341580,14400,14390,14400,14390,1650
20241122,111300,2351593360,14380,14350,14390,14350,1960
20241122,111200,2323434240,14350,14330,14350,14330,734
20241122,111100,2312904490,14340,14300,14340,14300,632
20241122,111000,2303863300,14300,14290,14300,14290,247
20241122,110900,2300331630,14280,14300,14300,14280,457
20241122,110800,2293800950,14300,14310,14310,14290,689
20241122,110700,2283950320,14310,14350,14350,14310,577
20241122,110600,2275685710,14350,14300,14350,14300,523
20241122,110500,2268191140,14300,14280,14300,14280,43
20241122,110400,2267576260,14280,14290,14290,14280,192
20241122,110300,2264833810,14290,14270,14290,14270,28
20241122,110200,2264433980,14270,14270,14280,14270,360
20241122,110100,2259296220,14280,14280,14280,14280,29
20241122,110000,2258882100,14290,14290,14290,14270,157
20241122,105900,2256640200,14290,14260,14290,14250,462
20241122,105800,2250051440,14250,14270,14270,14230,678
20241122,105700,2240394920,14280,14280,14280,14280,117
20241122,105600,2238724160,14290,14300,14320,14290,158
20241122,105500,2236464190,14300,14280,14300,14260,912
20241122,105400,2223434790,14300,14300,14300,14300,605
20241122,105300,2214783290,14270,14260,14300,14260,458
20241122,105200,2208245260,14280,14270,14280,14250,1269
20241122,105100,2190157350,14260,14280,14280,14250,347
20241122,105000,2185206250,14330,14250,14330,14250,258
20241122,104900,2181528150,14250,14270,14270,14220,1089
20241122,104800,2166017310,14270,14330,14330,14270,399
20241122,104700,2160320280,14330,14340,14340,14280,266
20241122,104600,2156520920,14340,14340,14350,14260,697
20241122,104500,2146560030,14330,14350,14360,14330,410
20241122,104400,2140678120,14350,14350,14360,14340,556
20241122,104300,2132700480,14360,14350,14360,14330,963
20241122,104200,2118884910,14350,14340,14350,14330,618
20241122,104100,2110021350,14340,14340,14350,14330,768
20241122,104000,2099007750,14340,14320,14340,14320,594
20241122,103900,2090497060,14300,14250,14300,14250,1849
20241122,103800,2064132710,14240,14250,14250,14230,1019
20241122,103700,2049621740,14250,14260,14260,14250,694
20241122,103600,2039727640,14250,14260,14260,14250,969
20241122,103500,2025913900,14260,14270,14280,14250,516
20241122,103400,2018553690,14270,14280,14280,14270,1233
20241122,103300,2000956780,14270,14270,14280,14270,306
20241122,103200,1996589130,14270,14310,14310,14270,3548
20241122,103100,1945896240,14310,14330,14330,14310,466
20241122,103000,1939225010,14340,14350,14360,14340,216
20241122,102900,1936125450,14360,14310,14360,14310,2142
20241122,102800,1905462630,14300,14350,14350,14300,2593
20241122,102700,1868308700,14350,14370,14380,14350,594
20241122,102600,1859782920,14380,14370,14380,14360,585
20241122,102500,1851372280,14370,14340,14370,14340,243
20241122,102400,1847881990,14340,14340,14340,14330,366
20241122,102300,1842635550,14340,14340,14340,14340,353
20241122,102200,1837573530,14340,14360,14390,14330,982
20241122,102100,1823474100,14370,14360,14370,14300,6338
20241122,102000,1732682710,14360,14400,14400,14360,2324
20241122,101900,1699262440,14400,14390,14410,14390,2332
20241122,101800,1665690320,14390,14390,14400,14390,544
20241122,101700,1657861600,14390,14400,14410,14380,1263
20241122,101600,1639673870,14410,14400,14410,14380,776
20241122,101500,1628497810,14400,14380,14410,14350,2030
20241122,101400,1599283570,14380,14380,14380,14350,482
20241122,101300,1592355980,14380,14380,14380,14330,404
20241122,101200,1586550740,14370,14370,14380,14370,234
20241122,101100,1583188150,14360,14310,14360,14310,743
20241122,101000,1572521990,14330,14310,14330,14300,599
20241122,100900,1563945390,14300,14340,14340,14290,2577
20241122,100800,1527079790,14340,14370,14370,14340,1021
20241122,100700,1512423610,14370,14400,14400,14360,1448
20241122,100600,1491602260,14410,14410,14410,14400,1365
20241122,100500,1471936310,14410,14370,14410,14370,3959
20241122,100400,1414954320,14370,14350,14370,14350,1005
20241122,100300,1400521190,14340,14330,14350,14330,3250
20241122,100200,1353911540,14330,14300,14330,14290,3886
20241122,100100,1298295820,14290,14290,14290,14290,397
20241122,100000,1292622690,14290,14290,14300,14280,1100
20241122,095900,1276907030,14280,14280,14280,14260,1443
20241122,095800,1256306880,14280,14280,14280,14270,603
20241122,095700,1247696190,14280,14280,14290,14280,673
20241122,095600,1238085720,14270,14290,14300,14270,382
20241122,095500,1232629220,14300,14320,14320,14300,735
20241122,095400,1222110170,14320,14310,14320,14310,1156
20241122,095300,1205560590,14310,14290,14310,14270,1747
20241122,095200,1180584730,14270,14250,14290,14250,1822
20241122,095100,1154581180,14250,14250,14260,14230,9117
20241122,095000,1024666250,14250,14210,14250,14210,2339
20241122,094900,991396140,14200,14180,14200,14180,1408
20241122,094800,971407960,14180,14180,14180,14180,69
20241122,094700,970429540,14180,14130,14180,14130,4391
20241122,094600,908305190,14130,14140,14140,14130,109
20241122,094500,906764880,14140,14140,14140,14130,629
20241122,094400,897870840,14140,14130,14140,14130,420
20241122,094300,891935110,14130,14120,14130,14120,152
20241122,094200,889787360,14130,14140,14150,14130,422
20241122,094100,883820480,14140,14120,14140,14110,685
20241122,094000,874143730,14130,14150,14150,14130,858
20241122,093900,862013770,14140,14150,14150,14140,515
20241122,093800,854727390,14140,14100,14140,14100,231
20241122,093700,851462550,14100,14110,14110,14100,280
20241122,093600,847512780,14110,14130,14130,14110,329
20241122,093500,842866090,14130,14110,14170,14100,702
20241122,093400,832947030,14090,14120,14130,14090,2812
20241122,093300,793275780,14120,14170,14170,14120,1108
20241122,093200,777625420,14130,14170,14180,14130,599
20241122,093100,769152540,14150,14170,14180,14150,1726
20241122,093000,744693080,14170,14180,14190,14170,510
20241122,092900,737462830,14170,14200,14200,14170,674
20241122,092800,727901090,14210,14220,14230,14200,2084
20241122,092700,698263400,14230,14240,14250,14210,2716
20241122,092600,659615460,14240,14160,14250,14150,2774
20241122,092500,620198170,14150,14110,14150,14090,2503
20241122,092400,584860990,14100,14110,14110,14100,479
20241122,092300,578103540,14110,14100,14110,14090,687
20241122,092200,568420310,14100,14090,14100,14090,1282
20241122,092100,550354510,14110,14120,14120,14100,892
20241122,092000,537774340,14120,14120,14120,14110,286
20241122,091900,533736050,14120,14120,14120,14110,486
20241122,091800,526877600,14120,14100,14120,14100,1288
20241122,091700,508693070,14110,14100,14110,14090,1401
20241122,091600,488946630,14090,14080,14100,14080,750
20241122,091500,478375340,14100,14120,14140,14070,1004
20241122,091400,464214760,14120,14030,14120,14030,2373
20241122,091300,430771550,14030,13920,14030,13920,2730
20241122,091200,392671930,13900,13900,13900,13850,679
20241122,091100,383237610,13900,13810,13900,13810,1284
20241122,091000,365486940,13810,13800,13810,13800,2703
20241122,090900,328175650,13800,13820,13820,13800,1919
20241122,090800,301684360,13820,13900,13910,13800,2289
20241122,090700,270040210,13910,13860,13910,13840,2005
20241122,090600,242258740,13870,13920,13920,13850,1937
20241122,090500,215356290,13940,13950,13960,13920,4828
20241122,090400,148048250,13950,13970,13990,13950,865
20241122,090300,135970360,13970,13950,14000,13950,202
20241122,090200,133145210,13950,13970,14000,13940,980
20241122,090100,119471530,13950,13970,13970,13940,1321
20241122,090000,101043480,14000,13940,14000,13910,7142