KissMeData/475960/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,214200,9071500350,12040,12040,12040,12040,8232
20241122,214100,9071500350,12040,12040,12040,12040,0
20241122,214000,9071500350,12040,12040,12040,12040,0
20241122,213900,9071500350,12040,12040,12040,12040,0
20241122,213800,9071500350,12040,12040,12040,12040,0
20241122,213700,9071500350,12040,12040,12040,12040,0
20241122,213600,9071500350,12040,12040,12040,12040,0
20241122,213500,9071500350,12040,12040,12040,12040,0
20241122,213400,9071500350,12040,12040,12040,12040,0
20241122,213300,9071500350,12040,12040,12040,12040,0
20241122,213200,9071500350,12040,12040,12040,12040,0
20241122,213100,9071500350,12040,12040,12040,12040,0
20241122,213000,9071500350,12040,12040,12040,12040,0
20241122,212900,9071500350,12040,12040,12040,12040,0
20241122,212800,9071500350,12040,12040,12040,12040,0
20241122,212700,9071500350,12040,12040,12040,12040,0
20241122,212600,9071500350,12040,12040,12040,12040,0
20241122,212500,9071500350,12040,12040,12040,12040,0
20241122,212400,9071500350,12040,12040,12040,12040,0
20241122,212300,9071500350,12040,12040,12040,12040,0
20241122,212200,9071500350,12040,12040,12040,12040,0
20241122,212100,9071500350,12040,12040,12040,12040,0
20241122,212000,9071500350,12040,12040,12040,12040,0
20241122,211900,9071500350,12040,12040,12040,12040,0
20241122,211800,9071500350,12040,12040,12040,12040,0
20241122,211700,9071500350,12040,12040,12040,12040,0
20241122,211600,9071500350,12040,12040,12040,12040,0
20241122,211500,9071500350,12040,12040,12040,12040,0
20241122,211400,9071500350,12040,12040,12040,12040,0
20241122,211300,9071500350,12040,12040,12040,12040,0
20241122,211200,9071500350,12040,12040,12040,12040,8232
20241122,211100,9071500350,12040,12040,12040,12040,0
20241122,211000,9071500350,12040,12040,12040,12040,0
20241122,210900,9071500350,12040,12040,12040,12040,0
20241122,210800,9071500350,12040,12040,12040,12040,0
20241122,210700,9071500350,12040,12040,12040,12040,0
20241122,210600,9071500350,12040,12040,12040,12040,0
20241122,210500,9071500350,12040,12040,12040,12040,0
20241122,210400,9071500350,12040,12040,12040,12040,0
20241122,210300,9071500350,12040,12040,12040,12040,0
20241122,210200,9071500350,12040,12040,12040,12040,0
20241122,210100,9071500350,12040,12040,12040,12040,0
20241122,210000,9071500350,12040,12040,12040,12040,0
20241122,205900,9071500350,12040,12040,12040,12040,0
20241122,205800,9071500350,12040,12040,12040,12040,0
20241122,205700,9071500350,12040,12040,12040,12040,0
20241122,205600,9071500350,12040,12040,12040,12040,0
20241122,205500,9071500350,12040,12040,12040,12040,0
20241122,205400,9071500350,12040,12040,12040,12040,0
20241122,205300,9071500350,12040,12040,12040,12040,0
20241122,205200,9071500350,12040,12040,12040,12040,0
20241122,205100,9071500350,12040,12040,12040,12040,0
20241122,205000,9071500350,12040,12040,12040,12040,0
20241122,204900,9071500350,12040,12040,12040,12040,0
20241122,204800,9071500350,12040,12040,12040,12040,0
20241122,204700,9071500350,12040,12040,12040,12040,0
20241122,204600,9071500350,12040,12040,12040,12040,0
20241122,204500,9071500350,12040,12040,12040,12040,0
20241122,204400,9071500350,12040,12040,12040,12040,0
20241122,204300,9071500350,12040,12040,12040,12040,0
20241122,204200,9071500350,12040,12040,12040,12040,8232
20241122,204100,9071500350,12040,12040,12040,12040,0
20241122,204000,9071500350,12040,12040,12040,12040,0
20241122,203900,9071500350,12040,12040,12040,12040,0
20241122,203800,9071500350,12040,12040,12040,12040,0
20241122,203700,9071500350,12040,12040,12040,12040,0
20241122,203600,9071500350,12040,12040,12040,12040,0
20241122,203500,9071500350,12040,12040,12040,12040,0
20241122,203400,9071500350,12040,12040,12040,12040,0
20241122,203300,9071500350,12040,12040,12040,12040,0
20241122,203200,9071500350,12040,12040,12040,12040,0
20241122,203100,9071500350,12040,12040,12040,12040,0
20241122,203000,9071500350,12040,12040,12040,12040,0
20241122,202900,9071500350,12040,12040,12040,12040,0
20241122,202800,9071500350,12040,12040,12040,12040,0
20241122,202700,9071500350,12040,12040,12040,12040,0
20241122,202600,9071500350,12040,12040,12040,12040,0
20241122,202500,9071500350,12040,12040,12040,12040,0
20241122,202400,9071500350,12040,12040,12040,12040,0
20241122,202300,9071500350,12040,12040,12040,12040,0
20241122,202200,9071500350,12040,12040,12040,12040,0
20241122,202100,9071500350,12040,12040,12040,12040,0
20241122,202000,9071500350,12040,12040,12040,12040,0
20241122,201900,9071500350,12040,12040,12040,12040,0
20241122,201800,9071500350,12040,12040,12040,12040,0
20241122,201700,9071500350,12040,12040,12040,12040,0
20241122,201600,9071500350,12040,12040,12040,12040,0
20241122,201500,9071500350,12040,12040,12040,12040,0
20241122,201400,9071500350,12040,12040,12040,12040,0
20241122,201300,9071500350,12040,12040,12040,12040,0
20241122,201200,9071500350,12040,12040,12040,12040,8232
20241122,201100,9071500350,12040,12040,12040,12040,0
20241122,201000,9071500350,12040,12040,12040,12040,0
20241122,200900,9071500350,12040,12040,12040,12040,0
20241122,200800,9071500350,12040,12040,12040,12040,0
20241122,200700,9071500350,12040,12040,12040,12040,0
20241122,200600,9071500350,12040,12040,12040,12040,0
20241122,200500,9071500350,12040,12040,12040,12040,0
20241122,200400,9071500350,12040,12040,12040,12040,0
20241122,200300,9071500350,12040,12040,12040,12040,0
20241122,200200,9071500350,12040,12040,12040,12040,0
20241122,200100,9071500350,12040,12040,12040,12040,0
20241122,200000,9071500350,12040,12040,12040,12040,0
20241122,195900,9071500350,12040,12040,12040,12040,0
20241122,195800,9071500350,12040,12040,12040,12040,0
20241122,195700,9071500350,12040,12040,12040,12040,0
20241122,195600,9071500350,12040,12040,12040,12040,0
20241122,195500,9071500350,12040,12040,12040,12040,0
20241122,195400,9071500350,12040,12040,12040,12040,0
20241122,195300,9071500350,12040,12040,12040,12040,0
20241122,195200,9071500350,12040,12040,12040,12040,0
20241122,195100,9071500350,12040,12040,12040,12040,0
20241122,195000,9071500350,12040,12040,12040,12040,0
20241122,194900,9071500350,12040,12040,12040,12040,0
20241122,194800,9071500350,12040,12040,12040,12040,0
20241122,194700,9071500350,12040,12040,12040,12040,0
20241122,194600,9071500350,12040,12040,12040,12040,0
20241122,194500,9071500350,12040,12040,12040,12040,0
20241122,194400,9071500350,12040,12040,12040,12040,0
20241122,194300,9071500350,12040,12040,12040,12040,0
20241122,194200,9071500350,12040,12040,12040,12040,8232
20241122,194100,9071500350,12040,12040,12040,12040,0
20241122,194000,9071500350,12040,12040,12040,12040,0
20241122,193900,9071500350,12040,12040,12040,12040,0
20241122,193800,9071500350,12040,12040,12040,12040,0
20241122,193700,9071500350,12040,12040,12040,12040,0
20241122,193600,9071500350,12040,12040,12040,12040,0
20241122,193500,9071500350,12040,12040,12040,12040,0
20241122,193400,9071500350,12040,12040,12040,12040,0
20241122,193300,9071500350,12040,12040,12040,12040,0
20241122,193200,9071500350,12040,12040,12040,12040,0
20241122,193100,9071500350,12040,12040,12040,12040,0
20241122,193000,9071500350,12040,12040,12040,12040,0
20241122,192900,9071500350,12040,12040,12040,12040,0
20241122,192800,9071500350,12040,12040,12040,12040,0
20241122,192700,9071500350,12040,12040,12040,12040,0
20241122,192600,9071500350,12040,12040,12040,12040,0
20241122,192500,9071500350,12040,12040,12040,12040,0
20241122,192400,9071500350,12040,12040,12040,12040,0
20241122,192300,9071500350,12040,12040,12040,12040,0
20241122,192200,9071500350,12040,12040,12040,12040,0
20241122,192100,9071500350,12040,12040,12040,12040,0
20241122,192000,9071500350,12040,12040,12040,12040,0
20241122,191900,9071500350,12040,12040,12040,12040,0
20241122,191800,9071500350,12040,12040,12040,12040,0
20241122,191700,9071500350,12040,12040,12040,12040,0
20241122,191600,9071500350,12040,12040,12040,12040,0
20241122,191500,9071500350,12040,12040,12040,12040,0
20241122,191400,9071500350,12040,12040,12040,12040,0
20241122,191300,9071500350,12040,12040,12040,12040,0
20241122,191200,9071500350,12040,12040,12040,12040,8232
20241122,191100,9071500350,12040,12040,12040,12040,0
20241122,191000,9071500350,12040,12040,12040,12040,0
20241122,190900,9071500350,12040,12040,12040,12040,0
20241122,190800,9071500350,12040,12040,12040,12040,0
20241122,190700,9071500350,12040,12040,12040,12040,0
20241122,190600,9071500350,12040,12040,12040,12040,0
20241122,190500,9071500350,12040,12040,12040,12040,0
20241122,190400,9071500350,12040,12040,12040,12040,0
20241122,190300,9071500350,12040,12040,12040,12040,0
20241122,190200,9071500350,12040,12040,12040,12040,0
20241122,190100,9071500350,12040,12040,12040,12040,0
20241122,190000,9071500350,12040,12040,12040,12040,0
20241122,185900,9071500350,12040,12040,12040,12040,0
20241122,185800,9071500350,12040,12040,12040,12040,0
20241122,185700,9071500350,12040,12040,12040,12040,0
20241122,185600,9071500350,12040,12040,12040,12040,0
20241122,185500,9071500350,12040,12040,12040,12040,0
20241122,185400,9071500350,12040,12040,12040,12040,0
20241122,185300,9071500350,12040,12040,12040,12040,0
20241122,185200,9071500350,12040,12040,12040,12040,0
20241122,185100,9071500350,12040,12040,12040,12040,0
20241122,185000,9071500350,12040,12040,12040,12040,0
20241122,184900,9071500350,12040,12040,12040,12040,0
20241122,184800,9071500350,12040,12040,12040,12040,0
20241122,184700,9071500350,12040,12040,12040,12040,0
20241122,184600,9071500350,12040,12040,12040,12040,0
20241122,184500,9071500350,12040,12040,12040,12040,0
20241122,184400,9071500350,12040,12040,12040,12040,0
20241122,184300,9071500350,12040,12040,12040,12040,0
20241122,184200,9071500350,12040,12040,12040,12040,8232
20241122,184100,9071500350,12040,12040,12040,12040,0
20241122,184000,9071500350,12040,12040,12040,12040,0
20241122,183900,9071500350,12040,12040,12040,12040,0
20241122,183800,9071500350,12040,12040,12040,12040,0
20241122,183700,9071500350,12040,12040,12040,12040,0
20241122,183600,9071500350,12040,12040,12040,12040,0
20241122,183500,9071500350,12040,12040,12040,12040,0
20241122,183400,9071500350,12040,12040,12040,12040,0
20241122,183300,9071500350,12040,12040,12040,12040,0
20241122,183200,9071500350,12040,12040,12040,12040,0
20241122,183100,9071500350,12040,12040,12040,12040,0
20241122,183000,9071500350,12040,12040,12040,12040,0
20241122,182900,9071500350,12040,12040,12040,12040,0
20241122,182800,9071500350,12040,12040,12040,12040,0
20241122,182700,9071500350,12040,12040,12040,12040,0
20241122,182600,9071500350,12040,12040,12040,12040,0
20241122,182500,9071500350,12040,12040,12040,12040,0
20241122,182400,9071500350,12040,12040,12040,12040,0
20241122,182300,9071500350,12040,12040,12040,12040,0
20241122,182200,9071500350,12040,12040,12040,12040,0
20241122,182100,9071500350,12040,12040,12040,12040,0
20241122,182000,9071500350,12040,12040,12040,12040,0
20241122,181900,9071500350,12040,12040,12040,12040,0
20241122,181800,9071500350,12040,12040,12040,12040,0
20241122,181700,9071500350,12040,12040,12040,12040,0
20241122,181600,9071500350,12040,12040,12040,12040,0
20241122,181500,9071500350,12040,12040,12040,12040,0
20241122,181400,9071500350,12040,12040,12040,12040,0
20241122,181300,9071500350,12040,12040,12040,12040,0
20241122,181200,9071500350,12040,12040,12040,12040,8232
20241122,181100,9071500350,12040,12040,12040,12040,0
20241122,181000,9071500350,12040,12040,12040,12040,0
20241122,180900,9071500350,12040,12040,12040,12040,0
20241122,180800,9071500350,12040,12040,12040,12040,0
20241122,180700,9071500350,12040,12040,12040,12040,0
20241122,180600,9071500350,12040,12040,12040,12040,0
20241122,180500,9071500350,12040,12040,12040,12040,0
20241122,180400,9071500350,12040,12040,12040,12040,0
20241122,180300,9071500350,12040,12040,12040,12040,0
20241122,180200,9071500350,12040,12040,12040,12040,0
20241122,180100,9071500350,12040,12040,12040,12040,0
20241122,180000,9071500350,12040,12040,12040,12040,0
20241122,175900,9071500350,12040,12040,12040,12040,0
20241122,175800,9071500350,12040,12040,12040,12040,0
20241122,175700,9071500350,12040,12040,12040,12040,0
20241122,175600,9071500350,12040,12040,12040,12040,0
20241122,175500,9071500350,12040,12040,12040,12040,0
20241122,175400,9071500350,12040,12040,12040,12040,0
20241122,175300,9071500350,12040,12040,12040,12040,0
20241122,175200,9071500350,12040,12040,12040,12040,0
20241122,175100,9071500350,12040,12040,12040,12040,0
20241122,175000,9071500350,12040,12040,12040,12040,0
20241122,174900,9071500350,12040,12040,12040,12040,0
20241122,174800,9071500350,12040,12040,12040,12040,0
20241122,174700,9071500350,12040,12040,12040,12040,0
20241122,174600,9071500350,12040,12040,12040,12040,0
20241122,174500,9071500350,12040,12040,12040,12040,0
20241122,174400,9071500350,12040,12040,12040,12040,0
20241122,174300,9071500350,12040,12040,12040,12040,0
20241122,174200,9071500350,12040,12040,12040,12040,8232
20241122,174100,9071500350,12040,12040,12040,12040,0
20241122,174000,9071500350,12040,12040,12040,12040,0
20241122,173900,9071500350,12040,12040,12040,12040,0
20241122,173800,9071500350,12040,12040,12040,12040,0
20241122,173700,9071500350,12040,12040,12040,12040,0
20241122,173600,9071500350,12040,12040,12040,12040,0
20241122,173500,9071500350,12040,12040,12040,12040,0
20241122,173400,9071500350,12040,12040,12040,12040,0
20241122,173300,9071500350,12040,12040,12040,12040,0
20241122,173200,9071500350,12040,12040,12040,12040,0
20241122,173100,9071500350,12040,12040,12040,12040,0
20241122,173000,9071500350,12040,12040,12040,12040,0
20241122,172900,9071500350,12040,12040,12040,12040,0
20241122,172800,9071500350,12040,12040,12040,12040,0
20241122,172700,9071500350,12040,12040,12040,12040,0
20241122,172600,9071500350,12040,12040,12040,12040,0
20241122,172500,9071500350,12040,12040,12040,12040,0
20241122,172400,9071500350,12040,12040,12040,12040,0
20241122,172300,9071500350,12040,12040,12040,12040,0
20241122,172200,9071500350,12040,12040,12040,12040,0
20241122,172100,9071500350,12040,12040,12040,12040,0
20241122,172000,9071500350,12040,12040,12040,12040,0
20241122,171900,9071500350,12040,12040,12040,12040,0
20241122,171800,9071500350,12040,12040,12040,12040,0
20241122,171700,9071500350,12040,12040,12040,12040,0
20241122,171600,9071500350,12040,12040,12040,12040,0
20241122,171500,9071500350,12040,12040,12040,12040,0
20241122,171400,9071500350,12040,12040,12040,12040,0
20241122,171300,9071500350,12040,12040,12040,12040,0
20241122,171200,9071500350,12040,12040,12040,12040,8232
20241122,171100,9071500350,12040,12040,12040,12040,0
20241122,171000,9071500350,12040,12040,12040,12040,0
20241122,170900,9071500350,12040,12040,12040,12040,0
20241122,170800,9071500350,12040,12040,12040,12040,0
20241122,170700,9071500350,12040,12040,12040,12040,0
20241122,170600,9071500350,12040,12040,12040,12040,0
20241122,170500,9071500350,12040,12040,12040,12040,0
20241122,170400,9071500350,12040,12040,12040,12040,0
20241122,170300,9071500350,12040,12040,12040,12040,0
20241122,170200,9071500350,12040,12040,12040,12040,0
20241122,170100,9071500350,12040,12040,12040,12040,0
20241122,170000,9071500350,12040,12040,12040,12040,0
20241122,165900,9071500350,12040,12040,12040,12040,0
20241122,165800,9071500350,12040,12040,12040,12040,0
20241122,165700,9071500350,12040,12040,12040,12040,0
20241122,165600,9071500350,12040,12040,12040,12040,0
20241122,165500,9071500350,12040,12040,12040,12040,0
20241122,165400,9071500350,12040,12040,12040,12040,0
20241122,165300,9071500350,12040,12040,12040,12040,0
20241122,165200,9071500350,12040,12040,12040,12040,0
20241122,165100,9071500350,12040,12040,12040,12040,0
20241122,165000,9071500350,12040,12040,12040,12040,0
20241122,164900,9071500350,12040,12040,12040,12040,0
20241122,164800,9071500350,12040,12040,12040,12040,0
20241122,164700,9071500350,12040,12040,12040,12040,0
20241122,164600,9071500350,12040,12040,12040,12040,0
20241122,164500,9071500350,12040,12040,12040,12040,0
20241122,164400,9071500350,12040,12040,12040,12040,0
20241122,164300,9071500350,12040,12040,12040,12040,0
20241122,164200,9071500350,12040,12040,12040,12040,8232
20241122,164100,9071500350,12040,12040,12040,12040,0
20241122,164000,9071500350,12040,12040,12040,12040,0
20241122,163900,9071500350,12040,12040,12040,12040,0
20241122,163800,9071500350,12040,12040,12040,12040,0
20241122,163700,9071500350,12040,12040,12040,12040,0
20241122,163600,9071500350,12040,12040,12040,12040,0
20241122,163500,9071500350,12040,12040,12040,12040,0
20241122,163400,9071500350,12040,12040,12040,12040,0
20241122,163300,9071500350,12040,12040,12040,12040,0
20241122,163200,9071500350,12040,12040,12040,12040,0
20241122,163100,9071500350,12040,12040,12040,12040,0
20241122,163000,9071500350,12040,12040,12040,12040,0
20241122,162900,9071500350,12040,12040,12040,12040,0
20241122,162800,9071500350,12040,12040,12040,12040,0
20241122,162700,9071500350,12040,12040,12040,12040,0
20241122,162600,9071500350,12040,12040,12040,12040,0
20241122,162500,9071500350,12040,12040,12040,12040,0
20241122,162400,9071500350,12040,12040,12040,12040,0
20241122,162300,9071500350,12040,12040,12040,12040,0
20241122,162200,9071500350,12040,12040,12040,12040,0
20241122,162100,9071500350,12040,12040,12040,12040,0
20241122,162000,9071500350,12040,12040,12040,12040,0
20241122,161900,9071500350,12040,12040,12040,12040,0
20241122,161800,9071500350,12040,12040,12040,12040,0
20241122,161700,9071500350,12040,12040,12040,12040,0
20241122,161600,9071500350,12040,12040,12040,12040,0
20241122,161500,9071500350,12040,12040,12040,12040,0
20241122,161400,9071500350,12040,12040,12040,12040,0
20241122,161300,9071500350,12040,12040,12040,12040,0
20241122,161200,9071500350,12040,12040,12040,12040,8232
20241122,161100,9071500350,12040,12040,12040,12040,0
20241122,161000,9071500350,12040,12040,12040,12040,0
20241122,160900,9071500350,12040,12040,12040,12040,0
20241122,160800,9071500350,12040,12040,12040,12040,0
20241122,160700,9071500350,12040,12040,12040,12040,0
20241122,160600,9071500350,12040,12040,12040,12040,0
20241122,160500,9071500350,12040,12040,12040,12040,0
20241122,160400,9071500350,12040,12040,12040,12040,0
20241122,160300,9071500350,12040,12040,12040,12040,0
20241122,160200,9071500350,12040,12040,12040,12040,0
20241122,160100,9071500350,12040,12040,12040,12040,0
20241122,160000,9071500350,12040,12040,12040,12040,0
20241122,155900,9071500350,12040,12040,12040,12040,0
20241122,155800,9071500350,12040,12040,12040,12040,0
20241122,155700,9071500350,12040,12040,12040,12040,0
20241122,155600,9071500350,12040,12040,12040,12040,0
20241122,155500,9071500350,12040,12040,12040,12040,0
20241122,155400,9071500350,12040,12040,12040,12040,0
20241122,155300,9071500350,12040,12040,12040,12040,0
20241122,155200,9071500350,12040,12040,12040,12040,0
20241122,155100,9071500350,12040,12040,12040,12040,0
20241122,155000,9071500350,12040,12040,12040,12040,0
20241122,154900,9071500350,12040,12040,12040,12040,0
20241122,154800,9071500350,12040,12040,12040,12040,0
20241122,154700,9071500350,12040,12040,12040,12040,0
20241122,154600,9071500350,12040,12040,12040,12040,0
20241122,154500,9071500350,12040,12040,12040,12040,0
20241122,154400,9071500350,12040,12040,12040,12040,0
20241122,154300,9071500350,12040,12040,12040,12040,0
20241122,154200,9071500350,12040,12040,12040,12040,8232
20241122,154100,9071500350,12040,12040,12040,12040,0
20241122,154000,9071500350,12040,12040,12040,12040,0
20241122,153900,9071500350,12040,12040,12040,12040,0
20241122,153800,9071500350,12040,12040,12040,12040,0
20241122,153700,9071500350,12040,12040,12040,12040,0
20241122,153600,9071500350,12040,12040,12040,12040,0
20241122,153500,9071500350,12040,12040,12040,12040,0
20241122,153400,9071500350,12040,12040,12040,12040,0
20241122,153300,9071500350,12040,12040,12040,12040,0
20241122,153200,9071500350,12040,12040,12040,12040,0
20241122,153100,9071500350,12040,12040,12040,12040,0
20241122,153000,9071500350,12040,12040,12040,12040,8232
20241122,152900,8972387070,12040,12040,12040,12040,0
20241122,152800,8972387070,12040,12040,12040,12040,0
20241122,152700,8972387070,12040,12040,12040,12040,0
20241122,152600,8972387070,12040,12040,12040,12040,0
20241122,152500,8972387070,12040,12040,12040,12040,0
20241122,152400,8972387070,12040,12040,12040,12040,0
20241122,152300,8972387070,12040,12040,12040,12040,0
20241122,152200,8972387070,12040,12040,12040,12040,0
20241122,152100,8972387070,12040,12040,12040,12040,0
20241122,152000,8972387070,12040,12040,12040,12040,0
20241122,151900,8972387070,12040,12060,12060,12020,299
20241122,151800,8968787330,12060,12060,12060,12060,86
20241122,151700,8967750170,12080,12040,12080,12020,1324
20241122,151600,8951782760,12040,12030,12070,12020,452
20241122,151500,8946341930,12060,12030,12060,12020,901
20241122,151400,8935503010,12030,12030,12070,12020,245
20241122,151300,8932557360,12030,12060,12080,12030,1736
20241122,151200,8911643870,12080,12080,12080,12060,1251
20241122,151100,8896534990,12080,12090,12090,12080,2073
20241122,151000,8871475380,12090,12070,12090,12050,4645
20241122,150900,8815421810,12070,12070,12070,12030,378
20241122,150800,8810870530,12070,12090,12090,12050,2293
20241122,150700,8783219910,12090,12060,12090,12050,3511
20241122,150600,8740857020,12060,12060,12070,12010,2522
20241122,150500,8710448540,12060,12040,12060,12000,355
20241122,150400,8706168670,12000,12010,12010,12000,310
20241122,150300,8702448030,12010,12010,12010,12010,691
20241122,150200,8694149120,11960,12010,12010,11950,896
20241122,150100,8683436290,11960,12050,12050,11960,903
20241122,150000,8672626260,12060,12110,12120,12000,409
20241122,145900,8667682190,12120,11970,12120,11970,4190
20241122,145800,8617148610,11970,11930,11970,11930,2020
20241122,145700,8593007880,11930,11920,11930,11920,844
20241122,145600,8582946100,11930,11910,11930,11910,195
20241122,145500,8580621830,11910,11900,11910,11890,117
20241122,145400,8579229560,11900,11880,11900,11880,239
20241122,145300,8576387090,11900,11850,11900,11850,82
20241122,145200,8575414520,11850,11920,11920,11850,861
20241122,145100,8565207550,11910,11870,11910,11870,1812
20241122,145000,8543642070,11880,11880,11880,11870,44
20241122,144900,8543119450,11880,11870,11880,11870,55
20241122,144800,8542466270,11880,11860,11880,11840,1190
20241122,144700,8528346670,11860,11860,11880,11860,142
20241122,144600,8526661520,11870,11850,11870,11850,87
20241122,144500,8525629750,11860,11850,11860,11850,3
20241122,144400,8525594190,11850,11840,11850,11830,552
20241122,144300,8519057230,11840,11840,11840,11840,27
20241122,144200,8518737550,11840,11830,11850,11830,399
20241122,144100,8514012720,11840,11820,11840,11810,352
20241122,144000,8509852680,11810,11820,11820,11810,227
20241122,143900,8507171140,11820,11820,11820,11780,812
20241122,143800,8497597500,11840,11840,11840,11800,254
20241122,143700,8494600140,11800,11800,11830,11800,1699
20241122,143600,8474528720,11800,11800,11800,11800,0
20241122,143500,8474528720,11800,11820,11820,11800,355
20241122,143400,8470338410,11820,11780,11820,11780,485
20241122,143300,8464616310,11750,11760,11760,11750,298
20241122,143200,8461113810,11750,11760,11760,11750,560
20241122,143100,8454532370,11760,11760,11760,11760,440
20241122,143000,8449357970,11760,11750,11760,11750,1679
20241122,142900,8429613010,11750,11750,11750,11750,73
20241122,142800,8428755260,11750,11750,11750,11740,357
20241122,142700,8424562810,11750,11760,11760,11750,342
20241122,142600,8420544200,11760,11750,11760,11740,868
20241122,142500,8410345120,11750,11750,11750,11750,403
20241122,142400,8405609870,11750,11750,11750,11750,869
20241122,142300,8395399120,11750,11750,11750,11750,280
20241122,142200,8392109120,11750,11740,11750,11740,59
20241122,142100,8391416180,11730,11700,11730,11700,769
20241122,142000,8382418010,11700,11700,11730,11700,2763
20241122,141900,8350086950,11690,11700,11750,11690,818
20241122,141800,8340518330,11700,11700,11740,11700,58
20241122,141700,8339839600,11700,11700,11700,11680,279
20241122,141600,8336577780,11700,11750,11750,11700,1200
20241122,141500,8322519940,11760,11780,11780,11750,2366
20241122,141400,8294710080,11790,11780,11790,11780,420
20241122,141300,8289761930,11770,11770,11780,11770,366
20241122,141200,8285453950,11770,11750,11770,11750,181
20241122,141100,8283326740,11750,11760,11760,11740,326
20241122,141000,8279495500,11760,11740,11770,11740,1006
20241122,140900,8267668720,11740,11730,11740,11730,173
20241122,140800,8265638540,11730,11730,11740,11660,3938
20241122,140700,8219561330,11720,11750,11760,11720,675
20241122,140600,8211636590,11760,11780,11780,11750,2459
20241122,140500,8182720720,11780,11770,11800,11770,130
20241122,140400,8181189540,11770,11770,11800,11770,1330
20241122,140300,8165535280,11780,11800,11800,11780,91
20241122,140200,8164463040,11800,11780,11800,11770,715
20241122,140100,8156042460,11780,11810,11810,11780,969
20241122,140000,8144620450,11810,11810,11810,11810,1
20241122,135900,8144608640,11850,11860,11860,11850,2
20241122,135800,8144584930,11790,11850,11870,11770,2152
20241122,135700,8119186570,11850,11870,11870,11850,147
20241122,135600,8117442290,11870,11840,11870,11810,125
20241122,135500,8115963290,11870,11870,11870,11870,5
20241122,135400,8115903940,11900,11810,11900,11780,1116
20241122,135300,8102711320,11810,11810,11820,11780,1924
20241122,135200,8080015110,11850,11790,11850,11790,710
20241122,135100,8071633950,11800,11760,11800,11760,1172
20241122,135000,8057828220,11760,11820,11820,11760,3405
20241122,134900,8017702810,11820,11800,11820,11800,625
20241122,134800,8010325200,11800,11910,11910,11800,5877
20241122,134700,7940610890,11910,11920,11930,11910,3042
20241122,134600,7904367170,11920,11950,11950,11920,1782
20241122,134500,7883096520,11940,11960,11960,11940,1951
20241122,134400,7859793050,11960,11970,12000,11950,1410
20241122,134300,7842939520,11970,11970,11970,11970,277
20241122,134200,7839623830,12010,12010,12020,12010,267
20241122,134100,7836417100,12010,12030,12030,12010,7
20241122,134000,7836333010,11950,12040,12040,11950,1333
20241122,133900,7820374550,12030,12040,12040,12030,153
20241122,133800,7818533570,12030,12030,12040,12020,737
20241122,133700,7809665410,12030,12010,12030,12010,6
20241122,133600,7809593330,12030,11990,12030,11990,455
20241122,133500,7804136710,11990,11980,11990,11960,889
20241122,133400,7793495270,11990,11990,11990,11980,72
20241122,133300,7792632590,11980,11980,11990,11980,277
20241122,133200,7789314120,11990,11990,11990,11980,972
20241122,133100,7777661100,11980,11990,11990,11980,80
20241122,133000,7776702170,11990,11990,11990,11990,1
20241122,132900,7776690180,11980,11970,11980,11970,1079
20241122,132800,7763771530,11970,11970,11980,11970,315
20241122,132700,7760000660,11970,11980,11980,11970,63
20241122,132600,7759246490,11980,11980,11980,11970,611
20241122,132500,7751929770,11980,11980,11980,11980,79
20241122,132400,7750983350,11980,11970,11980,11970,11
20241122,132300,7750851670,11980,11970,11980,11960,223
20241122,132200,7748182230,11980,11980,11980,11970,16
20241122,132100,7747990670,11960,11970,11970,11960,140
20241122,132000,7746314980,11980,11980,12040,11980,188
20241122,131900,7744062680,11980,12050,12060,11980,33
20241122,131800,7743665120,12060,12000,12070,12000,353
20241122,131700,7739425110,12000,11990,12000,11950,5468
20241122,131600,7674021030,11990,11960,12020,11960,101
20241122,131500,7672810240,11960,12010,12010,11960,4862
20241122,131400,7614564240,12000,12080,12080,12000,807
20241122,131300,7604858220,12040,12080,12080,12040,1003
20241122,131200,7592772050,12080,12050,12080,12020,401
20241122,131100,7587951910,12080,12080,12080,12080,0
20241122,131000,7587951910,12080,12080,12080,12020,1495
20241122,130900,7569958300,12080,12020,12080,12020,123
20241122,130800,7568479720,12020,12020,12020,12020,64
20241122,130700,7567710440,12020,12020,12020,12020,261
20241122,130600,7564573220,12030,12030,12030,12010,1848
20241122,130500,7542359670,12020,12030,12030,12020,374
20241122,130400,7537864160,12030,12040,12040,12030,311
20241122,130300,7534122720,12040,12040,12040,12030,805
20241122,130200,7524433570,12050,12060,12060,12050,668
20241122,130100,7516380550,12060,12100,12100,12060,1639
20241122,130000,7496589300,12100,12100,12100,12100,22
20241122,125900,7496323100,12120,12120,12120,12120,11
20241122,125800,7496189780,12100,12110,12110,12100,328
20241122,125700,7492217780,12110,12120,12120,12110,24
20241122,125600,7491926910,12080,12080,12080,12080,203
20241122,125500,7489474670,12080,12080,12080,12080,5
20241122,125400,7489414270,12090,12090,12090,12090,105
20241122,125300,7488144820,12070,12140,12140,12070,9
20241122,125200,7488036120,12140,12140,12140,12140,0
20241122,125100,7488036120,12140,12100,12140,12100,1259
20241122,125000,7472774080,12100,12100,12100,12100,564
20241122,124900,7465949680,12100,12100,12100,12100,13
20241122,124800,7465792380,12100,12090,12100,12090,330
20241122,124700,7461800290,12100,12040,12100,12040,765
20241122,124600,7452553040,12040,12100,12100,12040,826
20241122,124500,7442588640,12090,12090,12090,12090,25
20241122,124400,7442286390,12100,12090,12100,12090,45
20241122,124300,7441741940,12100,12030,12100,12030,1126
20241122,124200,7428141670,12030,12030,12030,12030,357
20241122,124100,7423846960,12030,12020,12030,12020,207
20241122,124000,7421357360,12020,12020,12020,12020,71
20241122,123900,7420503940,12030,12030,12040,12020,759
20241122,123800,7411373700,12020,12020,12020,12020,5
20241122,123700,7411313600,12070,12000,12070,11990,64
20241122,123600,7410544390,12000,12000,12000,11990,200
20241122,123500,7408144400,11990,12000,12010,11990,492
20241122,123400,7402240100,12000,11970,12000,11970,1982
20241122,123300,7378487820,11970,11970,11970,11970,240
20241122,123200,7375615020,11970,11970,11980,11960,801
20241122,123100,7366033170,11970,11980,11980,11960,541
20241122,123000,7359560900,11950,12010,12010,11940,7041
20241122,122900,7275209270,12010,12070,12070,12010,997
20241122,122800,7263229300,12010,12080,12080,12010,2846
20241122,122700,7228923170,12080,12090,12090,12080,326
20241122,122600,7224981860,12100,12100,12140,12100,555
20241122,122500,7218265780,12100,12140,12140,12100,1163
20241122,122400,7204171120,12150,12130,12150,12130,1046
20241122,122300,7191466180,12150,12140,12150,12140,369
20241122,122200,7186983020,12140,12140,12140,12140,554
20241122,122100,7180257460,12140,12160,12170,12140,1454
20241122,122000,7162585050,12170,12170,12170,12160,74
20241122,121900,7161685000,12160,12170,12180,12160,339
20241122,121800,7157561320,12180,12160,12180,12160,126
20241122,121700,7156028480,12170,12160,12180,12160,258
20241122,121600,7152891020,12180,12170,12180,12160,337
20241122,121500,7148790380,12180,12190,12190,12180,831
20241122,121400,7138665340,12190,12190,12190,12170,140
20241122,121300,7136959420,12190,12180,12190,12180,592
20241122,121200,7129743440,12190,12170,12190,12170,734
20241122,121100,7120800650,12170,12150,12170,12120,878
20241122,121000,7110126240,12140,12100,12140,12100,147
20241122,120900,7108346660,12100,12130,12130,12100,172
20241122,120800,7106263160,12140,12150,12150,12140,33
20241122,120700,7105862510,12150,12170,12170,12140,979
20241122,120600,7093963240,12170,12130,12170,12130,358
20241122,120500,7089613940,12170,12120,12170,12120,841
20241122,120400,7079388520,12120,12100,12120,12100,749
20241122,120300,7070323100,12100,12100,12100,12070,3168
20241122,120200,7031991960,12100,12100,12100,12090,322
20241122,120100,7028098760,12090,12100,12100,12090,552
20241122,120000,7021424830,12100,12080,12100,12080,967
20241122,115900,7009725650,12100,12090,12100,12050,389
20241122,115800,7005026140,12100,12100,12100,12100,0
20241122,115700,7005026140,12100,12100,12100,12100,14
20241122,115600,7004856740,12070,12110,12110,12070,105
20241122,115500,7003589200,12110,12100,12110,12080,4
20241122,115400,7003540820,12120,12110,12120,12110,150
20241122,115300,7001723010,12110,12070,12110,12050,132
20241122,115200,7000130690,12120,12080,12130,12080,106
20241122,115100,6998845620,12080,12050,12080,12050,209
20241122,115000,6996324120,12050,12070,12070,12010,291
20241122,114900,6992823280,12070,12070,12070,12010,2609
20241122,114800,6961430920,12070,12080,12080,12070,4
20241122,114700,6961382610,12060,12080,12080,12060,3
20241122,114600,6961346400,12150,12030,12150,12030,401
20241122,114500,6956516190,12040,12030,12040,12030,587
20241122,114400,6949451970,12030,12040,12040,12030,216
20241122,114300,6946853290,12040,12070,12070,12030,953
20241122,114200,6935364210,12030,12030,12070,12030,1421
20241122,114100,6918268480,12040,12060,12060,12030,4285
20241122,114000,6866673640,12070,12060,12070,12060,21
20241122,113900,6866420280,12070,12060,12070,12060,1022
20241122,113800,6854094740,12070,12060,12070,12060,1674
20241122,113700,6833905220,12060,12060,12060,12060,41
20241122,113600,6833410760,12060,12060,12060,12050,131
20241122,113500,6831831290,12070,12060,12070,12050,402
20241122,113400,6826983090,12060,12060,12060,12060,168
20241122,113300,6824957010,12070,12060,12070,12040,314
20241122,113200,6821174950,12070,12040,12070,12040,37
20241122,113100,6820728840,12040,12070,12070,12040,5
20241122,113000,6820668550,12040,12060,12060,12040,732
20241122,112900,6811851220,12070,12070,12070,12070,1
20241122,112800,6811839150,12050,12050,12050,12050,118
20241122,112700,6810417250,12050,12050,12050,12040,1073
20241122,112600,6797490540,12050,12060,12070,12030,1085
20241122,112500,6784421140,12070,12090,12090,12070,1447
20241122,112400,6766947860,12080,12090,12090,12080,1061
20241122,112300,6754127090,12090,12110,12110,12090,778
20241122,112200,6744716360,12090,12130,12130,12090,785
20241122,112100,6735211590,12130,12130,12130,12130,81
20241122,112000,6734229060,12170,12170,12170,12130,140
20241122,111900,6732530340,12170,12130,12170,12130,517
20241122,111800,6726258730,12130,12170,12170,12130,1580
20241122,111700,6707078540,12140,12130,12170,12130,302
20241122,111600,6703412890,12130,12140,12140,12130,1639
20241122,111500,6683524610,12140,12160,12160,12140,336
20241122,111400,6679443560,12160,12170,12170,12160,14
20241122,111300,6679273190,12170,12170,12170,12130,112
20241122,111200,6677914150,12130,12170,12170,12130,109
20241122,111100,6676591640,12110,12160,12220,12110,1306
20241122,111000,6660726160,12160,12120,12160,12100,728
20241122,110900,6651907390,12120,12130,12140,12120,237
20241122,110800,6649032380,12130,12150,12150,12130,814
20241122,110700,6639155090,12150,12170,12170,12150,604
20241122,110600,6631814140,12170,12170,12170,12170,30
20241122,110500,6631449040,12150,12180,12210,12150,556
20241122,110400,6624663690,12180,12170,12190,12160,423
20241122,110300,6619518980,12170,12200,12210,12170,945
20241122,110200,6608001600,12210,12200,12210,12180,420
20241122,110100,6602883490,12200,12190,12200,12180,1080
20241122,110000,6589714310,12190,12160,12190,12160,594
20241122,105900,6582480340,12160,12160,12180,12160,490
20241122,105800,6576519280,12160,12120,12160,12110,1175
20241122,105700,6562257470,12120,12130,12130,12120,116
20241122,105600,6560850450,12130,12130,12130,12110,1049
20241122,105500,6548134250,12130,12140,12140,12130,176
20241122,105400,6545998310,12140,12160,12160,12130,45
20241122,105300,6545452040,12140,12170,12170,12140,643
20241122,105200,6537642820,12150,12170,12170,12150,436
20241122,105100,6532341940,12160,12150,12170,12150,133
20241122,105000,6530724750,12140,12140,12150,12140,196
20241122,104900,6528344950,12140,12140,12140,12140,350
20241122,104800,6524095950,12170,12140,12170,12140,265
20241122,104700,6520876340,12140,12140,12140,12140,355
20241122,104600,6516566640,12140,12130,12140,12110,95
20241122,104500,6515415250,12120,12120,12120,12120,110
20241122,104400,6514082050,12120,12120,12120,12090,41
20241122,104300,6513585160,12090,12120,12120,12090,216
20241122,104200,6510972520,12100,12090,12100,12090,116
20241122,104100,6509569180,12120,12080,12120,12080,26
20241122,104000,6509255060,12130,12070,12130,12070,65
20241122,103900,6508469310,12140,12040,12150,12040,361
20241122,103800,6504112220,12040,12030,12040,12030,796
20241122,103700,6494530610,12030,12040,12040,12010,614
20241122,103600,6487150010,12020,12040,12040,12020,1095
20241122,103500,6473980710,12040,12040,12040,12020,610
20241122,103400,6466647430,12040,12020,12040,12020,128
20241122,103300,6465106330,12030,12000,12070,12000,1050
20241122,103200,6452494590,12000,12000,12000,11990,2426
20241122,103100,6423400870,12000,12010,12040,11980,2662
20241122,103000,6391471990,12000,12110,12110,12000,5206
20241122,102900,6328757270,12110,12140,12140,12110,2208
20241122,102800,6302003350,12120,12140,12170,12120,1472
20241122,102700,6284123510,12150,12180,12180,12110,7383
20241122,102600,6194419320,12190,12200,12200,12170,3122
20241122,102500,6156362350,12200,12210,12220,12200,522
20241122,102400,6149989600,12220,12260,12260,12220,560
20241122,102300,6143144250,12260,12240,12260,12210,817
20241122,102200,6133160700,12240,12220,12260,12210,2259
20241122,102100,6105563230,12220,12260,12260,12220,2220
20241122,102000,6078396520,12250,12260,12290,12250,1416
20241122,101900,6061040280,12270,12280,12290,12260,1751
20241122,101800,6039559280,12280,12280,12300,12280,193
20241122,101700,6037189100,12280,12330,12330,12270,2364
20241122,101600,6008085430,12340,12360,12370,12340,1019
20241122,101500,5995502140,12350,12340,12350,12330,742
20241122,101400,5986342010,12330,12330,12340,12330,59
20241122,101300,5985614510,12330,12360,12360,12330,197
20241122,101200,5983182810,12360,12330,12360,12320,693
20241122,101100,5974620820,12330,12320,12330,12310,891
20241122,101000,5963644950,12320,12370,12370,12320,2260
20241122,100900,5935751190,12360,12320,12360,12320,1059
20241122,100800,5922679280,12320,12330,12370,12320,1686
20241122,100700,5901868560,12370,12350,12370,12240,5748
20241122,100600,5831047670,12300,12360,12390,12290,4164
20241122,100500,5779613230,12360,12270,12360,12200,4916
20241122,100400,5719338190,12280,12230,12280,12230,93
20241122,100300,5718198810,12230,12220,12250,12210,4689
20241122,100200,5660901070,12210,12220,12230,12210,1139
20241122,100100,5646987170,12240,12250,12250,12210,1192
20241122,100000,5632408900,12240,12290,12290,12240,971
20241122,095900,5620509610,12290,12310,12320,12290,1578
20241122,095800,5601085560,12290,12280,12330,12270,4245
20241122,095700,5548865290,12270,12260,12270,12260,98
20241122,095600,5547663080,12270,12250,12270,12240,474
20241122,095500,5541853920,12250,12260,12260,12250,1403
20241122,095400,5524660130,12260,12210,12260,12210,1259
20241122,095300,5509242240,12250,12240,12250,12200,818
20241122,095200,5499239410,12210,12230,12250,12210,309
20241122,095100,5495459560,12250,12250,12260,12170,2724
20241122,095000,5462249540,12260,12240,12280,12230,2000
20241122,094900,5437764010,12240,12200,12240,12180,920
20241122,094800,5426522090,12190,12170,12200,12170,1075
20241122,094700,5413433140,12170,12170,12170,12160,466
20241122,094600,5407762590,12160,12190,12190,12160,1279
20241122,094500,5392196460,12170,12250,12250,12170,2101
20241122,094400,5366583110,12230,12180,12250,12160,978
20241122,094300,5354636820,12180,12190,12220,12140,6179
20241122,094200,5279523450,12220,12230,12260,12170,7515
20241122,094100,5187883350,12230,12260,12260,12230,566
20241122,094000,5180953140,12260,12270,12270,12230,530
20241122,093900,5174463520,12240,12320,12320,12210,3267
20241122,093800,5134502060,12330,12250,12330,12230,4127
20241122,093700,5083915290,12250,12300,12310,12240,5446
20241122,093600,5017104680,12300,12310,12330,12300,1161
20241122,093500,5002818300,12320,12330,12350,12310,1912
20241122,093400,4979251440,12330,12340,12350,12330,476
20241122,093300,4973379350,12340,12310,12350,12300,1438
20241122,093200,4955652380,12310,12330,12330,12290,2524
20241122,093100,4924617230,12330,12330,12340,12300,1683
20241122,093000,4903892170,12340,12310,12350,12300,1625
20241122,092900,4883876230,12310,12360,12360,12310,2329
20241122,092800,4855167520,12360,12370,12370,12360,1064
20241122,092700,4842012160,12370,12350,12380,12350,620
20241122,092600,4834347560,12350,12360,12380,12320,3981
20241122,092500,4785159320,12330,12410,12410,12330,6383
20241122,092400,4706226550,12410,12470,12470,12410,2971
20241122,092300,4669309410,12470,12420,12480,12410,3577
20241122,092200,4624827760,12420,12450,12450,12410,4873
20241122,092100,4564291730,12450,12440,12490,12420,6070
20241122,092000,4488740520,12420,12560,12660,12360,20604
20241122,091900,4230859780,12570,12620,12830,12560,30865
20241122,091800,3839390790,12620,12500,12900,12490,105108
20241122,091700,2510489660,12490,12430,12500,12350,10323
20241122,091600,2381776100,12440,12450,12500,12430,11377
20241122,091500,2239661110,12450,12370,12500,12350,11123
20241122,091400,2101162130,12370,12250,12370,12250,1922
20241122,091300,2077538790,12250,12340,12340,12240,5383
20241122,091200,2011473340,12340,12380,12390,12290,5827
20241122,091100,1939619390,12380,12310,12390,12310,1669
20241122,091000,1919010360,12320,12280,12350,12280,2198
20241122,090900,1891982120,12270,12280,12280,12190,10470
20241122,090800,1764043400,12260,12410,12420,12220,14900
20241122,090700,1580520800,12390,12450,12560,12370,12331
20241122,090600,1426682470,12460,12340,12460,12340,5508
20241122,090500,1358421980,12370,12440,12440,12230,17889
20241122,090400,1136768170,12420,12370,12520,12340,26675
20241122,090300,804692480,12370,12270,12370,12250,21477
20241122,090200,540366660,12270,12260,12340,12230,21038
20241122,090100,281656870,12260,12260,12280,12200,13794
20241122,090000,112786090,12230,12090,12290,12060,9006