KissMeData/378340/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212000,4036588450,14460,14460,14460,14460,3158
20241122,211900,4036588450,14460,14460,14460,14460,0
20241122,211800,4036588450,14460,14460,14460,14460,0
20241122,211700,4036588450,14460,14460,14460,14460,0
20241122,211600,4036588450,14460,14460,14460,14460,0
20241122,211500,4036588450,14460,14460,14460,14460,0
20241122,211400,4036588450,14460,14460,14460,14460,0
20241122,211300,4036588450,14460,14460,14460,14460,0
20241122,211200,4036588450,14460,14460,14460,14460,0
20241122,211100,4036588450,14460,14460,14460,14460,0
20241122,211000,4036588450,14460,14460,14460,14460,0
20241122,210900,4036588450,14460,14460,14460,14460,0
20241122,210800,4036588450,14460,14460,14460,14460,0
20241122,210700,4036588450,14460,14460,14460,14460,0
20241122,210600,4036588450,14460,14460,14460,14460,0
20241122,210500,4036588450,14460,14460,14460,14460,0
20241122,210400,4036588450,14460,14460,14460,14460,0
20241122,210300,4036588450,14460,14460,14460,14460,0
20241122,210200,4036588450,14460,14460,14460,14460,0
20241122,210100,4036588450,14460,14460,14460,14460,0
20241122,210000,4036588450,14460,14460,14460,14460,0
20241122,205900,4036588450,14460,14460,14460,14460,0
20241122,205800,4036588450,14460,14460,14460,14460,0
20241122,205700,4036588450,14460,14460,14460,14460,0
20241122,205600,4036588450,14460,14460,14460,14460,0
20241122,205500,4036588450,14460,14460,14460,14460,0
20241122,205400,4036588450,14460,14460,14460,14460,0
20241122,205300,4036588450,14460,14460,14460,14460,0
20241122,205200,4036588450,14460,14460,14460,14460,0
20241122,205100,4036588450,14460,14460,14460,14460,0
20241122,205000,4036588450,14460,14460,14460,14460,3158
20241122,204900,4036588450,14460,14460,14460,14460,0
20241122,204800,4036588450,14460,14460,14460,14460,0
20241122,204700,4036588450,14460,14460,14460,14460,0
20241122,204600,4036588450,14460,14460,14460,14460,0
20241122,204500,4036588450,14460,14460,14460,14460,0
20241122,204400,4036588450,14460,14460,14460,14460,0
20241122,204300,4036588450,14460,14460,14460,14460,0
20241122,204200,4036588450,14460,14460,14460,14460,0
20241122,204100,4036588450,14460,14460,14460,14460,0
20241122,204000,4036588450,14460,14460,14460,14460,0
20241122,203900,4036588450,14460,14460,14460,14460,0
20241122,203800,4036588450,14460,14460,14460,14460,0
20241122,203700,4036588450,14460,14460,14460,14460,0
20241122,203600,4036588450,14460,14460,14460,14460,0
20241122,203500,4036588450,14460,14460,14460,14460,0
20241122,203400,4036588450,14460,14460,14460,14460,0
20241122,203300,4036588450,14460,14460,14460,14460,0
20241122,203200,4036588450,14460,14460,14460,14460,0
20241122,203100,4036588450,14460,14460,14460,14460,0
20241122,203000,4036588450,14460,14460,14460,14460,0
20241122,202900,4036588450,14460,14460,14460,14460,0
20241122,202800,4036588450,14460,14460,14460,14460,0
20241122,202700,4036588450,14460,14460,14460,14460,0
20241122,202600,4036588450,14460,14460,14460,14460,0
20241122,202500,4036588450,14460,14460,14460,14460,0
20241122,202400,4036588450,14460,14460,14460,14460,0
20241122,202300,4036588450,14460,14460,14460,14460,0
20241122,202200,4036588450,14460,14460,14460,14460,0
20241122,202100,4036588450,14460,14460,14460,14460,0
20241122,202000,4036588450,14460,14460,14460,14460,3158
20241122,201900,4036588450,14460,14460,14460,14460,0
20241122,201800,4036588450,14460,14460,14460,14460,0
20241122,201700,4036588450,14460,14460,14460,14460,0
20241122,201600,4036588450,14460,14460,14460,14460,0
20241122,201500,4036588450,14460,14460,14460,14460,0
20241122,201400,4036588450,14460,14460,14460,14460,0
20241122,201300,4036588450,14460,14460,14460,14460,0
20241122,201200,4036588450,14460,14460,14460,14460,0
20241122,201100,4036588450,14460,14460,14460,14460,0
20241122,201000,4036588450,14460,14460,14460,14460,0
20241122,200900,4036588450,14460,14460,14460,14460,0
20241122,200800,4036588450,14460,14460,14460,14460,0
20241122,200700,4036588450,14460,14460,14460,14460,0
20241122,200600,4036588450,14460,14460,14460,14460,0
20241122,200500,4036588450,14460,14460,14460,14460,0
20241122,200400,4036588450,14460,14460,14460,14460,0
20241122,200300,4036588450,14460,14460,14460,14460,0
20241122,200200,4036588450,14460,14460,14460,14460,0
20241122,200100,4036588450,14460,14460,14460,14460,0
20241122,200000,4036588450,14460,14460,14460,14460,0
20241122,195900,4036588450,14460,14460,14460,14460,0
20241122,195800,4036588450,14460,14460,14460,14460,0
20241122,195700,4036588450,14460,14460,14460,14460,0
20241122,195600,4036588450,14460,14460,14460,14460,0
20241122,195500,4036588450,14460,14460,14460,14460,0
20241122,195400,4036588450,14460,14460,14460,14460,0
20241122,195300,4036588450,14460,14460,14460,14460,0
20241122,195200,4036588450,14460,14460,14460,14460,0
20241122,195100,4036588450,14460,14460,14460,14460,0
20241122,195000,4036588450,14460,14460,14460,14460,3158
20241122,194900,4036588450,14460,14460,14460,14460,0
20241122,194800,4036588450,14460,14460,14460,14460,0
20241122,194700,4036588450,14460,14460,14460,14460,0
20241122,194600,4036588450,14460,14460,14460,14460,0
20241122,194500,4036588450,14460,14460,14460,14460,0
20241122,194400,4036588450,14460,14460,14460,14460,0
20241122,194300,4036588450,14460,14460,14460,14460,0
20241122,194200,4036588450,14460,14460,14460,14460,0
20241122,194100,4036588450,14460,14460,14460,14460,0
20241122,194000,4036588450,14460,14460,14460,14460,0
20241122,193900,4036588450,14460,14460,14460,14460,0
20241122,193800,4036588450,14460,14460,14460,14460,0
20241122,193700,4036588450,14460,14460,14460,14460,0
20241122,193600,4036588450,14460,14460,14460,14460,0
20241122,193500,4036588450,14460,14460,14460,14460,0
20241122,193400,4036588450,14460,14460,14460,14460,0
20241122,193300,4036588450,14460,14460,14460,14460,0
20241122,193200,4036588450,14460,14460,14460,14460,0
20241122,193100,4036588450,14460,14460,14460,14460,0
20241122,193000,4036588450,14460,14460,14460,14460,0
20241122,192900,4036588450,14460,14460,14460,14460,0
20241122,192800,4036588450,14460,14460,14460,14460,0
20241122,192700,4036588450,14460,14460,14460,14460,0
20241122,192600,4036588450,14460,14460,14460,14460,0
20241122,192500,4036588450,14460,14460,14460,14460,0
20241122,192400,4036588450,14460,14460,14460,14460,0
20241122,192300,4036588450,14460,14460,14460,14460,0
20241122,192200,4036588450,14460,14460,14460,14460,0
20241122,192100,4036588450,14460,14460,14460,14460,0
20241122,192000,4036588450,14460,14460,14460,14460,3158
20241122,191900,4036588450,14460,14460,14460,14460,0
20241122,191800,4036588450,14460,14460,14460,14460,0
20241122,191700,4036588450,14460,14460,14460,14460,0
20241122,191600,4036588450,14460,14460,14460,14460,0
20241122,191500,4036588450,14460,14460,14460,14460,0
20241122,191400,4036588450,14460,14460,14460,14460,0
20241122,191300,4036588450,14460,14460,14460,14460,0
20241122,191200,4036588450,14460,14460,14460,14460,0
20241122,191100,4036588450,14460,14460,14460,14460,0
20241122,191000,4036588450,14460,14460,14460,14460,0
20241122,190900,4036588450,14460,14460,14460,14460,0
20241122,190800,4036588450,14460,14460,14460,14460,0
20241122,190700,4036588450,14460,14460,14460,14460,0
20241122,190600,4036588450,14460,14460,14460,14460,0
20241122,190500,4036588450,14460,14460,14460,14460,0
20241122,190400,4036588450,14460,14460,14460,14460,0
20241122,190300,4036588450,14460,14460,14460,14460,0
20241122,190200,4036588450,14460,14460,14460,14460,0
20241122,190100,4036588450,14460,14460,14460,14460,0
20241122,190000,4036588450,14460,14460,14460,14460,0
20241122,185900,4036588450,14460,14460,14460,14460,0
20241122,185800,4036588450,14460,14460,14460,14460,0
20241122,185700,4036588450,14460,14460,14460,14460,0
20241122,185600,4036588450,14460,14460,14460,14460,0
20241122,185500,4036588450,14460,14460,14460,14460,0
20241122,185400,4036588450,14460,14460,14460,14460,0
20241122,185300,4036588450,14460,14460,14460,14460,0
20241122,185200,4036588450,14460,14460,14460,14460,0
20241122,185100,4036588450,14460,14460,14460,14460,0
20241122,185000,4036588450,14460,14460,14460,14460,3158
20241122,184900,4036588450,14460,14460,14460,14460,0
20241122,184800,4036588450,14460,14460,14460,14460,0
20241122,184700,4036588450,14460,14460,14460,14460,0
20241122,184600,4036588450,14460,14460,14460,14460,0
20241122,184500,4036588450,14460,14460,14460,14460,0
20241122,184400,4036588450,14460,14460,14460,14460,0
20241122,184300,4036588450,14460,14460,14460,14460,0
20241122,184200,4036588450,14460,14460,14460,14460,0
20241122,184100,4036588450,14460,14460,14460,14460,0
20241122,184000,4036588450,14460,14460,14460,14460,0
20241122,183900,4036588450,14460,14460,14460,14460,0
20241122,183800,4036588450,14460,14460,14460,14460,0
20241122,183700,4036588450,14460,14460,14460,14460,0
20241122,183600,4036588450,14460,14460,14460,14460,0
20241122,183500,4036588450,14460,14460,14460,14460,0
20241122,183400,4036588450,14460,14460,14460,14460,0
20241122,183300,4036588450,14460,14460,14460,14460,0
20241122,183200,4036588450,14460,14460,14460,14460,0
20241122,183100,4036588450,14460,14460,14460,14460,0
20241122,183000,4036588450,14460,14460,14460,14460,0
20241122,182900,4036588450,14460,14460,14460,14460,0
20241122,182800,4036588450,14460,14460,14460,14460,0
20241122,182700,4036588450,14460,14460,14460,14460,0
20241122,182600,4036588450,14460,14460,14460,14460,0
20241122,182500,4036588450,14460,14460,14460,14460,0
20241122,182400,4036588450,14460,14460,14460,14460,0
20241122,182300,4036588450,14460,14460,14460,14460,0
20241122,182200,4036588450,14460,14460,14460,14460,0
20241122,182100,4036588450,14460,14460,14460,14460,0
20241122,182000,4036588450,14460,14460,14460,14460,3158
20241122,181900,4036588450,14460,14460,14460,14460,0
20241122,181800,4036588450,14460,14460,14460,14460,0
20241122,181700,4036588450,14460,14460,14460,14460,0
20241122,181600,4036588450,14460,14460,14460,14460,0
20241122,181500,4036588450,14460,14460,14460,14460,0
20241122,181400,4036588450,14460,14460,14460,14460,0
20241122,181300,4036588450,14460,14460,14460,14460,0
20241122,181200,4036588450,14460,14460,14460,14460,0
20241122,181100,4036588450,14460,14460,14460,14460,0
20241122,181000,4036588450,14460,14460,14460,14460,0
20241122,180900,4036588450,14460,14460,14460,14460,0
20241122,180800,4036588450,14460,14460,14460,14460,0
20241122,180700,4036588450,14460,14460,14460,14460,0
20241122,180600,4036588450,14460,14460,14460,14460,0
20241122,180500,4036588450,14460,14460,14460,14460,0
20241122,180400,4036588450,14460,14460,14460,14460,0
20241122,180300,4036588450,14460,14460,14460,14460,0
20241122,180200,4036588450,14460,14460,14460,14460,0
20241122,180100,4036588450,14460,14460,14460,14460,0
20241122,180000,4036588450,14460,14460,14460,14460,0
20241122,175900,4036588450,14460,14460,14460,14460,0
20241122,175800,4036588450,14460,14460,14460,14460,0
20241122,175700,4036588450,14460,14460,14460,14460,0
20241122,175600,4036588450,14460,14460,14460,14460,0
20241122,175500,4036588450,14460,14460,14460,14460,0
20241122,175400,4036588450,14460,14460,14460,14460,0
20241122,175300,4036588450,14460,14460,14460,14460,0
20241122,175200,4036588450,14460,14460,14460,14460,0
20241122,175100,4036588450,14460,14460,14460,14460,0
20241122,175000,4036588450,14460,14460,14460,14460,3158
20241122,174900,4036588450,14460,14460,14460,14460,0
20241122,174800,4036588450,14460,14460,14460,14460,0
20241122,174700,4036588450,14460,14460,14460,14460,0
20241122,174600,4036588450,14460,14460,14460,14460,0
20241122,174500,4036588450,14460,14460,14460,14460,0
20241122,174400,4036588450,14460,14460,14460,14460,0
20241122,174300,4036588450,14460,14460,14460,14460,0
20241122,174200,4036588450,14460,14460,14460,14460,0
20241122,174100,4036588450,14460,14460,14460,14460,0
20241122,174000,4036588450,14460,14460,14460,14460,0
20241122,173900,4036588450,14460,14460,14460,14460,0
20241122,173800,4036588450,14460,14460,14460,14460,0
20241122,173700,4036588450,14460,14460,14460,14460,0
20241122,173600,4036588450,14460,14460,14460,14460,0
20241122,173500,4036588450,14460,14460,14460,14460,0
20241122,173400,4036588450,14460,14460,14460,14460,0
20241122,173300,4036588450,14460,14460,14460,14460,0
20241122,173200,4036588450,14460,14460,14460,14460,0
20241122,173100,4036588450,14460,14460,14460,14460,0
20241122,173000,4036588450,14460,14460,14460,14460,0
20241122,172900,4036588450,14460,14460,14460,14460,0
20241122,172800,4036588450,14460,14460,14460,14460,0
20241122,172700,4036588450,14460,14460,14460,14460,0
20241122,172600,4036588450,14460,14460,14460,14460,0
20241122,172500,4036588450,14460,14460,14460,14460,0
20241122,172400,4036588450,14460,14460,14460,14460,0
20241122,172300,4036588450,14460,14460,14460,14460,0
20241122,172200,4036588450,14460,14460,14460,14460,0
20241122,172100,4036588450,14460,14460,14460,14460,0
20241122,172000,4036588450,14460,14460,14460,14460,3158
20241122,171900,4036588450,14460,14460,14460,14460,0
20241122,171800,4036588450,14460,14460,14460,14460,0
20241122,171700,4036588450,14460,14460,14460,14460,0
20241122,171600,4036588450,14460,14460,14460,14460,0
20241122,171500,4036588450,14460,14460,14460,14460,0
20241122,171400,4036588450,14460,14460,14460,14460,0
20241122,171300,4036588450,14460,14460,14460,14460,0
20241122,171200,4036588450,14460,14460,14460,14460,0
20241122,171100,4036588450,14460,14460,14460,14460,0
20241122,171000,4036588450,14460,14460,14460,14460,0
20241122,170900,4036588450,14460,14460,14460,14460,0
20241122,170800,4036588450,14460,14460,14460,14460,0
20241122,170700,4036588450,14460,14460,14460,14460,0
20241122,170600,4036588450,14460,14460,14460,14460,0
20241122,170500,4036588450,14460,14460,14460,14460,0
20241122,170400,4036588450,14460,14460,14460,14460,0
20241122,170300,4036588450,14460,14460,14460,14460,0
20241122,170200,4036588450,14460,14460,14460,14460,0
20241122,170100,4036588450,14460,14460,14460,14460,0
20241122,170000,4036588450,14460,14460,14460,14460,0
20241122,165900,4036588450,14460,14460,14460,14460,0
20241122,165800,4036588450,14460,14460,14460,14460,0
20241122,165700,4036588450,14460,14460,14460,14460,0
20241122,165600,4036588450,14460,14460,14460,14460,0
20241122,165500,4036588450,14460,14460,14460,14460,0
20241122,165400,4036588450,14460,14460,14460,14460,0
20241122,165300,4036588450,14460,14460,14460,14460,0
20241122,165200,4036588450,14460,14460,14460,14460,0
20241122,165100,4036588450,14460,14460,14460,14460,0
20241122,165000,4036588450,14460,14460,14460,14460,3158
20241122,164900,4036588450,14460,14460,14460,14460,0
20241122,164800,4036588450,14460,14460,14460,14460,0
20241122,164700,4036588450,14460,14460,14460,14460,0
20241122,164600,4036588450,14460,14460,14460,14460,0
20241122,164500,4036588450,14460,14460,14460,14460,0
20241122,164400,4036588450,14460,14460,14460,14460,0
20241122,164300,4036588450,14460,14460,14460,14460,0
20241122,164200,4036588450,14460,14460,14460,14460,0
20241122,164100,4036588450,14460,14460,14460,14460,0
20241122,164000,4036588450,14460,14460,14460,14460,0
20241122,163900,4036588450,14460,14460,14460,14460,0
20241122,163800,4036588450,14460,14460,14460,14460,0
20241122,163700,4036588450,14460,14460,14460,14460,0
20241122,163600,4036588450,14460,14460,14460,14460,0
20241122,163500,4036588450,14460,14460,14460,14460,0
20241122,163400,4036588450,14460,14460,14460,14460,0
20241122,163300,4036588450,14460,14460,14460,14460,0
20241122,163200,4036588450,14460,14460,14460,14460,0
20241122,163100,4036588450,14460,14460,14460,14460,0
20241122,163000,4036588450,14460,14460,14460,14460,0
20241122,162900,4036588450,14460,14460,14460,14460,0
20241122,162800,4036588450,14460,14460,14460,14460,0
20241122,162700,4036588450,14460,14460,14460,14460,0
20241122,162600,4036588450,14460,14460,14460,14460,0
20241122,162500,4036588450,14460,14460,14460,14460,0
20241122,162400,4036588450,14460,14460,14460,14460,0
20241122,162300,4036588450,14460,14460,14460,14460,0
20241122,162200,4036588450,14460,14460,14460,14460,0
20241122,162100,4036588450,14460,14460,14460,14460,0
20241122,162000,4036588450,14460,14460,14460,14460,3158
20241122,161900,4036588450,14460,14460,14460,14460,0
20241122,161800,4036588450,14460,14460,14460,14460,0
20241122,161700,4036588450,14460,14460,14460,14460,0
20241122,161600,4036588450,14460,14460,14460,14460,0
20241122,161500,4036588450,14460,14460,14460,14460,0
20241122,161400,4036588450,14460,14460,14460,14460,0
20241122,161300,4036588450,14460,14460,14460,14460,0
20241122,161200,4036588450,14460,14460,14460,14460,0
20241122,161100,4036588450,14460,14460,14460,14460,0
20241122,161000,4036588450,14460,14460,14460,14460,0
20241122,160900,4036588450,14460,14460,14460,14460,0
20241122,160800,4036588450,14460,14460,14460,14460,0
20241122,160700,4036588450,14460,14460,14460,14460,0
20241122,160600,4036588450,14460,14460,14460,14460,0
20241122,160500,4036588450,14460,14460,14460,14460,0
20241122,160400,4036588450,14460,14460,14460,14460,0
20241122,160300,4036588450,14460,14460,14460,14460,0
20241122,160200,4036588450,14460,14460,14460,14460,0
20241122,160100,4036588450,14460,14460,14460,14460,0
20241122,160000,4036588450,14460,14460,14460,14460,0
20241122,155900,4036588450,14460,14460,14460,14460,0
20241122,155800,4036588450,14460,14460,14460,14460,0
20241122,155700,4036588450,14460,14460,14460,14460,0
20241122,155600,4036588450,14460,14460,14460,14460,0
20241122,155500,4036588450,14460,14460,14460,14460,0
20241122,155400,4036588450,14460,14460,14460,14460,0
20241122,155300,4036588450,14460,14460,14460,14460,0
20241122,155200,4036588450,14460,14460,14460,14460,0
20241122,155100,4036588450,14460,14460,14460,14460,0
20241122,155000,4036588450,14460,14460,14460,14460,3158
20241122,154900,4036588450,14460,14460,14460,14460,0
20241122,154800,4036588450,14460,14460,14460,14460,0
20241122,154700,4036588450,14460,14460,14460,14460,0
20241122,154600,4036588450,14460,14460,14460,14460,0
20241122,154500,4036588450,14460,14460,14460,14460,0
20241122,154400,4036588450,14460,14460,14460,14460,0
20241122,154300,4036588450,14460,14460,14460,14460,0
20241122,154200,4036588450,14460,14460,14460,14460,0
20241122,154100,4036588450,14460,14460,14460,14460,0
20241122,154000,4036588450,14460,14460,14460,14460,0
20241122,153900,4036588450,14460,14460,14460,14460,0
20241122,153800,4036588450,14460,14460,14460,14460,0
20241122,153700,4036588450,14460,14460,14460,14460,0
20241122,153600,4036588450,14460,14460,14460,14460,0
20241122,153500,4036588450,14460,14460,14460,14460,0
20241122,153400,4036588450,14460,14460,14460,14460,0
20241122,153300,4036588450,14460,14460,14460,14460,0
20241122,153200,4036588450,14460,14460,14460,14460,0
20241122,153100,4036588450,14460,14460,14460,14460,0
20241122,153000,4036588450,14460,14460,14460,14460,3158
20241122,152900,3990923770,14460,14460,14460,14460,0
20241122,152800,3990923770,14460,14460,14460,14460,0
20241122,152700,3990923770,14460,14460,14460,14460,0
20241122,152600,3990923770,14460,14460,14460,14460,0
20241122,152500,3990923770,14460,14460,14460,14460,0
20241122,152400,3990923770,14460,14460,14460,14460,0
20241122,152300,3990923770,14460,14460,14460,14460,0
20241122,152200,3990923770,14460,14460,14460,14460,0
20241122,152100,3990923770,14460,14460,14460,14460,0
20241122,152000,3990923770,14460,14460,14460,14460,0
20241122,151900,3990923770,14460,14460,14470,14450,662
20241122,151800,3981351240,14460,14460,14460,14450,1046
20241122,151700,3966226220,14470,14460,14470,14450,174
20241122,151600,3963710100,14460,14460,14460,14450,193
20241122,151500,3960919340,14460,14460,14470,14460,872
20241122,151400,3948309920,14460,14480,14480,14460,727
20241122,151300,3937793240,14480,14470,14480,14470,237
20241122,151200,3934363790,14490,14480,14490,14450,331
20241122,151100,3929572870,14480,14490,14490,14470,169
20241122,151000,3927124530,14490,14470,14490,14470,47
20241122,150900,3926443760,14490,14440,14490,14440,2282
20241122,150800,3893425750,14430,14450,14450,14430,355
20241122,150700,3888299350,14450,14440,14450,14430,131
20241122,150600,3886407580,14430,14420,14430,14410,880
20241122,150500,3873719830,14440,14440,14440,14410,469
20241122,150400,3866960410,14440,14440,14440,14440,176
20241122,150300,3864418970,14440,14440,14450,14440,182
20241122,150200,3861790600,14440,14410,14440,14410,585
20241122,150100,3853345020,14420,14390,14420,14380,810
20241122,150000,3841675820,14370,14360,14370,14360,326
20241122,145900,3836993680,14350,14410,14410,14350,3211
20241122,145800,3790884860,14410,14420,14420,14380,780
20241122,145700,3779659050,14420,14430,14430,14420,141
20241122,145600,3777625800,14430,14420,14440,14420,150
20241122,145500,3775461460,14420,14410,14440,14410,439
20241122,145400,3769135290,14410,14420,14440,14400,1668
20241122,145300,3745098610,14400,14440,14440,14400,267
20241122,145200,3741251640,14440,14440,14440,14440,175
20241122,145100,3738724640,14440,14440,14440,14440,143
20241122,145000,3736659720,14450,14440,14450,14430,438
20241122,144900,3730336730,14440,14440,14440,14440,144
20241122,144800,3728257370,14440,14440,14440,14430,181
20241122,144700,3725644750,14430,14450,14450,14430,98
20241122,144600,3724230590,14400,14400,14430,14400,788
20241122,144500,3712879340,14410,14410,14420,14400,189
20241122,144400,3710155200,14410,14430,14430,14410,321
20241122,144300,3705528610,14420,14430,14430,14420,240
20241122,144200,3702067690,14430,14430,14430,14420,128
20241122,144100,3700221070,14430,14430,14440,14420,653
20241122,144000,3690802170,14420,14440,14440,14420,150
20241122,143900,3688636990,14430,14440,14440,14420,235
20241122,143800,3685245610,14440,14430,14440,14420,1332
20241122,143700,3666036300,14430,14420,14430,14420,304
20241122,143600,3661651380,14420,14420,14420,14410,320
20241122,143500,3657038630,14410,14400,14420,14400,340
20241122,143400,3652139440,14410,14430,14430,14410,704
20241122,143300,3641990070,14430,14450,14450,14430,693
20241122,143200,3631983230,14440,14460,14460,14440,784
20241122,143100,3620654620,14460,14450,14460,14450,388
20241122,143000,3615047410,14450,14460,14460,14440,259
20241122,142900,3611305090,14460,14440,14470,14440,298
20241122,142800,3606999170,14440,14420,14440,14420,115
20241122,142700,3605339730,14420,14420,14420,14410,290
20241122,142600,3601158310,14420,14420,14420,14410,175
20241122,142500,3598634820,14420,14420,14420,14420,148
20241122,142400,3596500660,14420,14420,14420,14420,269
20241122,142300,3592621680,14420,14450,14450,14420,1907
20241122,142200,3565105570,14450,14420,14450,14420,424
20241122,142100,3558990170,14420,14410,14420,14410,138
20241122,142000,3557000950,14410,14410,14410,14400,313
20241122,141900,3552490640,14410,14410,14410,14400,237
20241122,141800,3549077470,14400,14390,14400,14390,268
20241122,141700,3545218350,14400,14440,14440,14400,530
20241122,141600,3537580190,14450,14430,14450,14430,100
20241122,141500,3536137170,14450,14460,14470,14450,647
20241122,141400,3526784320,14460,14470,14470,14450,323
20241122,141300,3522114510,14480,14500,14500,14480,204
20241122,141200,3519158210,14510,14510,14510,14500,195
20241122,141100,3516330340,14510,14520,14520,14510,93
20241122,141000,3514980790,14520,14510,14520,14500,173
20241122,140900,3512470850,14520,14510,14520,14500,227
20241122,140800,3509176890,14500,14500,14510,14500,250
20241122,140700,3505550050,14510,14490,14510,14490,148
20241122,140600,3503404100,14490,14490,14500,14490,201
20241122,140500,3500491480,14490,14500,14500,14490,94
20241122,140400,3499129130,14500,14520,14520,14500,297
20241122,140300,3494822440,14520,14510,14520,14500,234
20241122,140200,3491426210,14510,14500,14520,14500,287
20241122,140100,3487261270,14510,14510,14510,14500,292
20241122,140000,3483024360,14510,14520,14520,14510,292
20241122,135900,3478787200,14520,14510,14520,14500,3375
20241122,135800,3429810080,14510,14450,14510,14440,4808
20241122,135700,3360194200,14440,14440,14440,14440,282
20241122,135600,3356122120,14440,14450,14450,14400,185
20241122,135500,3353453460,14450,14440,14450,14440,2300
20241122,135400,3320222600,14440,14440,14440,14430,325
20241122,135300,3315532510,14440,14420,14440,14420,502
20241122,135200,3308287950,14430,14430,14430,14420,68
20241122,135100,3307307210,14420,14420,14420,14420,187
20241122,135000,3304610670,14430,14400,14430,14400,135
20241122,134900,3302665120,14400,14390,14400,14390,93
20241122,134800,3301326720,14380,14420,14430,14370,185
20241122,134700,3298665670,14430,14420,14430,14420,184
20241122,134600,3296010580,14420,14420,14420,14410,168
20241122,134500,3293589180,14420,14440,14440,14410,121
20241122,134400,3291845470,14380,14450,14450,14370,559
20241122,134300,3283798540,14430,14420,14430,14420,329
20241122,134200,3279051220,14420,14430,14430,14400,311
20241122,134100,3274569680,14430,14430,14430,14430,395
20241122,134000,3268869830,14430,14420,14430,14420,29
20241122,133900,3268451370,14410,14410,14420,14410,100
20241122,133800,3267010360,14410,14410,14420,14410,111
20241122,133700,3265410580,14430,14450,14460,14430,269
20241122,133600,3261526790,14460,14450,14460,14450,54
20241122,133500,3260746480,14460,14450,14460,14450,60
20241122,133400,3259878890,14450,14450,14450,14450,4
20241122,133300,3259821090,14440,14470,14470,14440,210
20241122,133200,3256787200,14470,14470,14470,14470,12
20241122,133100,3256613560,14450,14460,14460,14450,76
20241122,133000,3255514860,14470,14470,14470,14460,64
20241122,132900,3254588830,14470,14470,14470,14470,11
20241122,132800,3254429660,14470,14470,14470,14460,41
20241122,132700,3253836440,14470,14470,14470,14470,157
20241122,132600,3251564650,14470,14460,14470,14460,34
20241122,132500,3251073000,14450,14460,14460,14450,78
20241122,132400,3249945620,14450,14460,14460,14450,37
20241122,132300,3249410620,14460,14460,14470,14460,395
20241122,132200,3243697800,14440,14430,14440,14430,295
20241122,132100,3239439950,14430,14430,14430,14430,50
20241122,132000,3238718450,14430,14420,14430,14420,120
20241122,131900,3236987350,14400,14400,14410,14400,311
20241122,131800,3232508710,14400,14400,14410,14400,365
20241122,131700,3227252440,14400,14430,14430,14400,1161
20241122,131600,3210517770,14430,14430,14430,14430,293
20241122,131500,3206289780,14440,14450,14450,14440,67
20241122,131400,3205322020,14440,14430,14460,14430,395
20241122,131300,3199621680,14430,14430,14430,14420,439
20241122,131200,3193289490,14430,14460,14460,14430,122
20241122,131100,3191526500,14480,14470,14480,14470,41
20241122,131000,3190932830,14480,14490,14490,14480,79
20241122,130900,3189788630,14440,14440,14440,14440,2
20241122,130800,3189759750,14490,14490,14490,14490,27
20241122,130700,3189368520,14490,14490,14490,14490,14
20241122,130600,3189165660,14490,14490,14490,14490,27
20241122,130500,3188774430,14420,14490,14490,14420,238
20241122,130400,3185337120,14490,14490,14490,14490,12
20241122,130300,3185163240,14500,14500,14500,14500,27
20241122,130200,3184771740,14500,14430,14500,14420,611
20241122,130100,3175932570,14430,14470,14470,14430,726
20241122,130000,3165447620,14470,14500,14500,14470,71
20241122,125900,3164418840,14480,14480,14480,14480,19
20241122,125800,3164143720,14480,14480,14490,14480,249
20241122,125700,3160535930,14480,14480,14480,14480,25
20241122,125600,3160173930,14490,14490,14490,14490,37
20241122,125500,3159637800,14490,14470,14490,14470,65
20241122,125400,3158697070,14470,14470,14470,14470,13
20241122,125300,3158508960,14470,14470,14470,14470,68
20241122,125200,3157525000,14470,14470,14470,14470,466
20241122,125100,3150781980,14470,14470,14480,14460,1450
20241122,125000,3129794520,14470,14490,14490,14470,126
20241122,124900,3127970510,14480,14480,14480,14480,124
20241122,124800,3126174990,14490,14490,14490,14490,69
20241122,124700,3125175180,14490,14490,14490,14490,0
20241122,124600,3125175180,14490,14480,14490,14470,72
20241122,124500,3124132300,14490,14490,14490,14490,28
20241122,124400,3123726580,14480,14490,14490,14480,78
20241122,124300,3122597090,14490,14470,14490,14470,250
20241122,124200,3118976810,14490,14490,14490,14490,51
20241122,124100,3118237820,14490,14490,14490,14490,40
20241122,124000,3117658220,14490,14480,14490,14470,188
20241122,123900,3114936200,14470,14470,14470,14470,10
20241122,123800,3114791500,14470,14470,14470,14470,100
20241122,123700,3113344500,14470,14490,14490,14470,223
20241122,123600,3110117080,14490,14490,14490,14480,55
20241122,123500,3109320140,14500,14500,14500,14500,29
20241122,123400,3108899640,14490,14500,14500,14480,221
20241122,123300,3105697860,14500,14520,14520,14500,36
20241122,123200,3105175320,14490,14500,14500,14480,7
20241122,123100,3105073930,14520,14520,14520,14520,27
20241122,123000,3104681890,14500,14500,14510,14500,67
20241122,122900,3103710080,14500,14520,14520,14500,90
20241122,122800,3102404400,14520,14510,14520,14510,160
20241122,122700,3100081530,14510,14510,14510,14510,12
20241122,122600,3099907410,14510,14510,14510,14510,27
20241122,122500,3099515640,14510,14510,14510,14510,40
20241122,122400,3098935240,14510,14510,14510,14510,2
20241122,122300,3098906220,14500,14460,14500,14450,199
20241122,122200,3096025120,14450,14460,14470,14450,923
20241122,122100,3082678430,14470,14490,14490,14470,91
20241122,122000,3081361470,14490,14510,14510,14490,74
20241122,121900,3080288410,14490,14490,14490,14490,1
20241122,121800,3080273920,14490,14480,14520,14480,92
20241122,121700,3078940480,14530,14530,14530,14530,9
20241122,121600,3078809710,14530,14530,14530,14490,63
20241122,121500,3077895680,14530,14540,14540,14500,1718
20241122,121400,3052983160,14500,14520,14520,14500,180
20241122,121300,3050371850,14510,14550,14560,14510,101
20241122,121200,3048904150,14540,14550,14550,14540,80
20241122,121100,3047740160,14560,14570,14570,14550,1173
20241122,121000,3030669710,14570,14570,14570,14570,43
20241122,120900,3030043200,14570,14550,14570,14550,61
20241122,120800,3029155630,14550,14560,14560,14540,623
20241122,120700,3020088610,14560,14570,14570,14560,92
20241122,120600,3018748720,14570,14570,14570,14570,68
20241122,120500,3017757960,14570,14570,14580,14570,73
20241122,120400,3016694020,14580,14580,14580,14580,100
20241122,120300,3015236020,14580,14570,14580,14570,97
20241122,120200,3013822260,14570,14570,14570,14560,386
20241122,120100,3008198320,14560,14570,14570,14560,92
20241122,120000,3006858380,14560,14550,14560,14550,474
20241122,115900,2999960210,14550,14550,14550,14550,146
20241122,115800,2997835910,14550,14540,14550,14540,263
20241122,115700,2994010860,14540,14540,14550,14540,429
20241122,115600,2987772860,14540,14530,14550,14530,783
20241122,115500,2976387970,14500,14540,14540,14500,637
20241122,115400,2967145420,14540,14540,14540,14530,119
20241122,115300,2965415190,14540,14550,14550,14540,277
20241122,115200,2961386440,14540,14530,14540,14530,353
20241122,115100,2956255950,14530,14540,14540,14530,94
20241122,115000,2954889940,14540,14530,14540,14530,55
20241122,114900,2954090540,14520,14520,14520,14520,95
20241122,114800,2952711140,14550,14530,14550,14530,228
20241122,114700,2949394820,14530,14520,14550,14520,23
20241122,114600,2949060400,14560,14570,14570,14520,498
20241122,114500,2941813830,14520,14500,14580,14500,2337
20241122,114400,2907801000,14480,14500,14510,14480,324
20241122,114300,2903105010,14500,14480,14500,14480,424
20241122,114200,2896963080,14490,14490,14490,14480,250
20241122,114100,2893341290,14480,14460,14490,14460,1001
20241122,114000,2878860490,14450,14450,14450,14450,444
20241122,113900,2872444690,14450,14450,14460,14450,154
20241122,113800,2870218430,14450,14420,14450,14410,1323
20241122,113700,2851130810,14410,14410,14410,14410,9
20241122,113600,2851001120,14410,14400,14410,14390,262
20241122,113500,2847225920,14410,14410,14410,14410,128
20241122,113400,2845381440,14390,14410,14410,14390,609
20241122,113300,2836617110,14420,14420,14420,14410,81
20241122,113200,2835449140,14390,14390,14390,14390,50
20241122,113100,2834729640,14400,14390,14400,14390,515
20241122,113000,2827317300,14390,14390,14390,14380,194
20241122,112900,2824526140,14390,14390,14390,14380,248
20241122,112800,2820959420,14390,14390,14410,14390,313
20241122,112700,2816455030,14400,14400,14400,14400,98
20241122,112600,2815043830,14420,14380,14430,14380,42
20241122,112500,2814437990,14380,14350,14380,14350,615
20241122,112400,2805608380,14350,14350,14360,14350,111
20241122,112300,2804015410,14350,14340,14350,14340,204
20241122,112200,2801088880,14350,14340,14350,14340,264
20241122,112100,2797303070,14350,14360,14360,14340,1004
20241122,112000,2782901310,14350,14370,14370,14350,482
20241122,111900,2775980240,14360,14400,14400,14360,1113
20241122,111800,2759976820,14390,14400,14400,14390,54
20241122,111700,2759199260,14400,14410,14410,14400,98
20241122,111600,2757788050,14400,14400,14400,14390,823
20241122,111500,2745937530,14400,14420,14420,14400,867
20241122,111400,2733439270,14420,14440,14460,14420,317
20241122,111300,2728862810,14440,14440,14440,14440,110
20241122,111200,2727274410,14440,14460,14460,14440,110
20241122,111100,2725685970,14460,14460,14460,14460,51
20241122,111000,2724948510,14470,14460,14470,14460,22
20241122,110900,2724630320,14420,14450,14450,14420,704
20241122,110800,2714464730,14440,14440,14440,14440,11
20241122,110700,2714305890,14470,14440,14470,14440,191
20241122,110600,2711545910,14430,14430,14430,14430,32
20241122,110500,2711084150,14430,14440,14470,14420,95
20241122,110400,2709713680,14440,14450,14460,14430,444
20241122,110300,2703301070,14450,14470,14470,14450,139
20241122,110200,2701290510,14470,14460,14470,14460,306
20241122,110100,2696862790,14460,14460,14460,14460,31
20241122,110000,2696414530,14450,14440,14450,14440,512
20241122,105900,2689017110,14440,14430,14440,14430,367
20241122,105800,2683720300,14420,14420,14430,14420,320
20241122,105700,2679104800,14420,14420,14420,14420,96
20241122,105600,2677720480,14430,14430,14430,14400,221
20241122,105500,2674534520,14430,14430,14430,14430,36
20241122,105400,2674015040,14440,14440,14440,14440,112
20241122,105300,2672397760,14440,14370,14440,14370,730
20241122,105200,2661867620,14360,14410,14410,14360,311
20241122,105100,2657393670,14400,14400,14400,14400,1
20241122,105000,2657379270,14400,14400,14400,14400,101
20241122,104900,2655924870,14350,14350,14360,14350,690
20241122,104800,2646022320,14350,14410,14410,14350,1010
20241122,104700,2631510160,14410,14410,14410,14410,20
20241122,104600,2631221960,14410,14410,14410,14400,20
20241122,104500,2630933780,14430,14390,14430,14390,660
20241122,104400,2621434770,14390,14400,14400,14390,311
20241122,104300,2616958410,14430,14420,14430,14410,571
20241122,104200,2608721530,14420,14420,14420,14410,642
20241122,104100,2599465890,14410,14400,14420,14400,878
20241122,104000,2586816010,14400,14380,14400,14350,549
20241122,103900,2578932040,14360,14360,14360,14360,0
20241122,103800,2578932040,14360,14370,14370,14350,1807
20241122,103700,2552978390,14380,14400,14400,14380,2481
20241122,103600,2517266260,14410,14420,14420,14410,706
20241122,103500,2507092790,14440,14440,14440,14440,86
20241122,103400,2505850950,14450,14440,14450,14440,51
20241122,103300,2505114500,14450,14400,14450,14400,1085
20241122,103200,2489488230,14400,14410,14410,14400,913
20241122,103100,2476332780,14410,14400,14410,14400,1058
20241122,103000,2461090500,14410,14410,14410,14400,313
20241122,102900,2456581140,14410,14430,14440,14410,1238
20241122,102800,2438723330,14440,14440,14440,14440,130
20241122,102700,2436846130,14450,14470,14470,14420,1560
20241122,102600,2414309920,14470,14470,14470,14470,601
20241122,102500,2405613450,14470,14420,14470,14410,241
20241122,102400,2402131280,14420,14420,14420,14420,65
20241122,102300,2401193980,14420,14420,14420,14420,32
20241122,102200,2400732540,14420,14420,14420,14420,108
20241122,102100,2399175180,14440,14440,14440,14440,0
20241122,102000,2399175180,14440,14440,14440,14440,45
20241122,101900,2398525380,14440,14410,14440,14400,728
20241122,101800,2388034330,14430,14440,14440,14430,83
20241122,101700,2386836160,14440,14440,14450,14440,482
20241122,101600,2379876070,14440,14400,14440,14390,745
20241122,101500,2369144230,14400,14400,14400,14400,141
20241122,101400,2367113830,14400,14400,14400,14400,2
20241122,101300,2367085030,14440,14420,14440,14420,105
20241122,101200,2365568850,14390,14400,14400,14390,843
20241122,101100,2353436830,14400,14400,14440,14400,106
20241122,101000,2351910150,14400,14440,14440,14390,794
20241122,100900,2340479070,14440,14400,14440,14400,493
20241122,100800,2333379750,14400,14440,14440,14400,2557
20241122,100700,2296533250,14430,14450,14450,14430,2
20241122,100600,2296504370,14430,14430,14440,14430,131
20241122,100500,2294613990,14430,14430,14450,14420,286
20241122,100400,2290483640,14450,14460,14460,14430,261
20241122,100300,2286712850,14470,14420,14470,14410,473
20241122,100200,2279891840,14420,14430,14430,14420,505
20241122,100100,2272605540,14430,14490,14490,14430,2797
20241122,100000,2232160960,14490,14510,14520,14490,462
20241122,095900,2225457230,14520,14520,14520,14520,94
20241122,095800,2224092350,14520,14510,14520,14510,86
20241122,095700,2222844480,14510,14520,14520,14510,201
20241122,095600,2219927620,14520,14500,14520,14500,18
20241122,095500,2219666490,14500,14520,14520,14500,4
20241122,095400,2219608470,14500,14470,14500,14460,250
20241122,095300,2215990980,14470,14490,14490,14460,1212
20241122,095200,2198444970,14490,14490,14490,14490,784
20241122,095100,2187084810,14510,14520,14530,14490,3279
20241122,095000,2139557190,14540,14530,14560,14520,2797
20241122,094900,2098916450,14550,14530,14550,14530,520
20241122,094800,2091354210,14540,14520,14540,14520,139
20241122,094700,2089334540,14520,14520,14520,14520,97
20241122,094600,2087926100,14520,14520,14520,14510,221
20241122,094500,2084717250,14520,14550,14550,14520,86
20241122,094400,2083468440,14520,14530,14550,14510,822
20241122,094300,2071536270,14520,14550,14570,14520,844
20241122,094200,2059275740,14570,14600,14620,14550,907
20241122,094100,2046060010,14640,14660,14670,14600,2611
20241122,094000,2007846320,14660,14650,14680,14640,504
20241122,093900,2000456130,14650,14700,14710,14650,2524
20241122,093800,1963396640,14700,14640,14700,14640,1536
20241122,093700,1940874760,14650,14620,14650,14600,397
20241122,093600,1935072100,14620,14630,14630,14590,294
20241122,093500,1930771930,14620,14580,14630,14560,794
20241122,093400,1919181600,14620,14620,14620,14620,554
20241122,093300,1911082120,14580,14560,14610,14530,9473
20241122,093200,1773220000,14560,14580,14580,14540,509
20241122,093100,1765809020,14580,14580,14600,14580,380
20241122,093000,1760266000,14590,14560,14590,14550,824
20241122,092900,1748258530,14560,14550,14590,14500,1311
20241122,092800,1729172030,14560,14590,14600,14490,3548
20241122,092700,1677629150,14550,14560,14570,14550,263
20241122,092600,1673800610,14550,14610,14610,14550,1094
20241122,092500,1657863600,14610,14610,14610,14580,1400
20241122,092400,1637431840,14620,14610,14630,14610,481
20241122,092300,1630402640,14610,14680,14700,14610,10851
20241122,092200,1471228210,14680,14670,14700,14670,625
20241122,092100,1462052370,14660,14620,14690,14570,5522
20241122,092000,1381251610,14580,14630,14640,14580,1227
20241122,091900,1363304290,14620,14670,14670,14620,434
20241122,091800,1356946140,14660,14580,14670,14580,1595
20241122,091700,1333606870,14570,14630,14630,14570,2565
20241122,091600,1296149350,14630,14660,14660,14630,1502
20241122,091500,1274159440,14670,14720,14720,14670,4326
20241122,091400,1210644890,14690,14740,14740,14690,2836
20241122,091300,1168961780,14740,14740,14750,14720,1022
20241122,091200,1153902390,14780,14770,14780,14710,5825
20241122,091100,1068044580,14780,14760,14800,14750,8400
20241122,091000,943904450,14760,14730,14780,14730,3280
20241122,090900,895484740,14750,14780,14790,14730,2469
20241122,090800,859060890,14790,14650,14790,14610,7931
20241122,090700,742180080,14670,14720,14780,14650,11211
20241122,090600,577039160,14740,14600,14740,14600,11229
20241122,090500,412136840,14600,14570,14670,14510,14022
20241122,090400,207046770,14480,14350,14590,14350,4971
20241122,090300,135159350,14350,14310,14430,14300,3025
20241122,090200,91704050,14250,14210,14320,14210,2566
20241122,090100,55153810,14220,14240,14240,14200,600
20241122,090000,46618270,14300,14070,14300,14070,3294