KissMeData/088980/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195600,6472906370,11380,11380,11380,11380,18174
20241122,195500,6472906370,11380,11380,11380,11380,0
20241122,195400,6472906370,11380,11380,11380,11380,0
20241122,195300,6472906370,11380,11380,11380,11380,0
20241122,195200,6472906370,11380,11380,11380,11380,0
20241122,195100,6472906370,11380,11380,11380,11380,0
20241122,195000,6472906370,11380,11380,11380,11380,0
20241122,194900,6472906370,11380,11380,11380,11380,0
20241122,194800,6472906370,11380,11380,11380,11380,0
20241122,194700,6472906370,11380,11380,11380,11380,0
20241122,194600,6472906370,11380,11380,11380,11380,0
20241122,194500,6472906370,11380,11380,11380,11380,0
20241122,194400,6472906370,11380,11380,11380,11380,0
20241122,194300,6472906370,11380,11380,11380,11380,0
20241122,194200,6472906370,11380,11380,11380,11380,0
20241122,194100,6472906370,11380,11380,11380,11380,0
20241122,194000,6472906370,11380,11380,11380,11380,0
20241122,193900,6472906370,11380,11380,11380,11380,0
20241122,193800,6472906370,11380,11380,11380,11380,0
20241122,193700,6472906370,11380,11380,11380,11380,0
20241122,193600,6472906370,11380,11380,11380,11380,0
20241122,193500,6472906370,11380,11380,11380,11380,0
20241122,193400,6472906370,11380,11380,11380,11380,0
20241122,193300,6472906370,11380,11380,11380,11380,0
20241122,193200,6472906370,11380,11380,11380,11380,0
20241122,193100,6472906370,11380,11380,11380,11380,0
20241122,193000,6472906370,11380,11380,11380,11380,0
20241122,192900,6472906370,11380,11380,11380,11380,0
20241122,192800,6472906370,11380,11380,11380,11380,0
20241122,192700,6472906370,11380,11380,11380,11380,0
20241122,192600,6472906370,11380,11380,11380,11380,18174
20241122,192500,6472906370,11380,11380,11380,11380,0
20241122,192400,6472906370,11380,11380,11380,11380,0
20241122,192300,6472906370,11380,11380,11380,11380,0
20241122,192200,6472906370,11380,11380,11380,11380,0
20241122,192100,6472906370,11380,11380,11380,11380,0
20241122,192000,6472906370,11380,11380,11380,11380,0
20241122,191900,6472906370,11380,11380,11380,11380,0
20241122,191800,6472906370,11380,11380,11380,11380,0
20241122,191700,6472906370,11380,11380,11380,11380,0
20241122,191600,6472906370,11380,11380,11380,11380,0
20241122,191500,6472906370,11380,11380,11380,11380,0
20241122,191400,6472906370,11380,11380,11380,11380,0
20241122,191300,6472906370,11380,11380,11380,11380,0
20241122,191200,6472906370,11380,11380,11380,11380,0
20241122,191100,6472906370,11380,11380,11380,11380,0
20241122,191000,6472906370,11380,11380,11380,11380,0
20241122,190900,6472906370,11380,11380,11380,11380,0
20241122,190800,6472906370,11380,11380,11380,11380,0
20241122,190700,6472906370,11380,11380,11380,11380,0
20241122,190600,6472906370,11380,11380,11380,11380,0
20241122,190500,6472906370,11380,11380,11380,11380,0
20241122,190400,6472906370,11380,11380,11380,11380,0
20241122,190300,6472906370,11380,11380,11380,11380,0
20241122,190200,6472906370,11380,11380,11380,11380,0
20241122,190100,6472906370,11380,11380,11380,11380,0
20241122,190000,6472906370,11380,11380,11380,11380,0
20241122,185900,6472906370,11380,11380,11380,11380,0
20241122,185800,6472906370,11380,11380,11380,11380,0
20241122,185700,6472906370,11380,11380,11380,11380,0
20241122,185600,6472906370,11380,11380,11380,11380,18174
20241122,185500,6472906370,11380,11380,11380,11380,0
20241122,185400,6472906370,11380,11380,11380,11380,0
20241122,185300,6472906370,11380,11380,11380,11380,0
20241122,185200,6472906370,11380,11380,11380,11380,0
20241122,185100,6472906370,11380,11380,11380,11380,0
20241122,185000,6472906370,11380,11380,11380,11380,0
20241122,184900,6472906370,11380,11380,11380,11380,0
20241122,184800,6472906370,11380,11380,11380,11380,0
20241122,184700,6472906370,11380,11380,11380,11380,0
20241122,184600,6472906370,11380,11380,11380,11380,0
20241122,184500,6472906370,11380,11380,11380,11380,0
20241122,184400,6472906370,11380,11380,11380,11380,0
20241122,184300,6472906370,11380,11380,11380,11380,0
20241122,184200,6472906370,11380,11380,11380,11380,0
20241122,184100,6472906370,11380,11380,11380,11380,0
20241122,184000,6472906370,11380,11380,11380,11380,0
20241122,183900,6472906370,11380,11380,11380,11380,0
20241122,183800,6472906370,11380,11380,11380,11380,0
20241122,183700,6472906370,11380,11380,11380,11380,0
20241122,183600,6472906370,11380,11380,11380,11380,0
20241122,183500,6472906370,11380,11380,11380,11380,0
20241122,183400,6472906370,11380,11380,11380,11380,0
20241122,183300,6472906370,11380,11380,11380,11380,0
20241122,183200,6472906370,11380,11380,11380,11380,0
20241122,183100,6472906370,11380,11380,11380,11380,0
20241122,183000,6472906370,11380,11380,11380,11380,0
20241122,182900,6472906370,11380,11380,11380,11380,0
20241122,182800,6472906370,11380,11380,11380,11380,0
20241122,182700,6472906370,11380,11380,11380,11380,0
20241122,182600,6472906370,11380,11380,11380,11380,18174
20241122,182500,6472906370,11380,11380,11380,11380,0
20241122,182400,6472906370,11380,11380,11380,11380,0
20241122,182300,6472906370,11380,11380,11380,11380,0
20241122,182200,6472906370,11380,11380,11380,11380,0
20241122,182100,6472906370,11380,11380,11380,11380,0
20241122,182000,6472906370,11380,11380,11380,11380,0
20241122,181900,6472906370,11380,11380,11380,11380,0
20241122,181800,6472906370,11380,11380,11380,11380,0
20241122,181700,6472906370,11380,11380,11380,11380,0
20241122,181600,6472906370,11380,11380,11380,11380,0
20241122,181500,6472906370,11380,11380,11380,11380,0
20241122,181400,6472906370,11380,11380,11380,11380,0
20241122,181300,6472906370,11380,11380,11380,11380,0
20241122,181200,6472906370,11380,11380,11380,11380,0
20241122,181100,6472906370,11380,11380,11380,11380,0
20241122,181000,6472906370,11380,11380,11380,11380,0
20241122,180900,6472906370,11380,11380,11380,11380,0
20241122,180800,6472906370,11380,11380,11380,11380,0
20241122,180700,6472906370,11380,11380,11380,11380,0
20241122,180600,6472906370,11380,11380,11380,11380,0
20241122,180500,6472906370,11380,11380,11380,11380,0
20241122,180400,6472906370,11380,11380,11380,11380,0
20241122,180300,6472906370,11380,11380,11380,11380,0
20241122,180200,6472906370,11380,11380,11380,11380,0
20241122,180100,6472906370,11380,11380,11380,11380,0
20241122,180000,6472906370,11380,11380,11380,11380,0
20241122,175900,6472906370,11380,11380,11380,11380,0
20241122,175800,6472906370,11380,11380,11380,11380,0
20241122,175700,6472906370,11380,11380,11380,11380,0
20241122,175600,6472906370,11380,11380,11380,11380,18174
20241122,175500,6472906370,11380,11380,11380,11380,0
20241122,175400,6472906370,11380,11380,11380,11380,0
20241122,175300,6472906370,11380,11380,11380,11380,0
20241122,175200,6472906370,11380,11380,11380,11380,0
20241122,175100,6472906370,11380,11380,11380,11380,0
20241122,175000,6472906370,11380,11380,11380,11380,0
20241122,174900,6472906370,11380,11380,11380,11380,0
20241122,174800,6472906370,11380,11380,11380,11380,0
20241122,174700,6472906370,11380,11380,11380,11380,0
20241122,174600,6472906370,11380,11380,11380,11380,0
20241122,174500,6472906370,11380,11380,11380,11380,0
20241122,174400,6472906370,11380,11380,11380,11380,0
20241122,174300,6472906370,11380,11380,11380,11380,0
20241122,174200,6472906370,11380,11380,11380,11380,0
20241122,174100,6472906370,11380,11380,11380,11380,0
20241122,174000,6472906370,11380,11380,11380,11380,0
20241122,173900,6472906370,11380,11380,11380,11380,0
20241122,173800,6472906370,11380,11380,11380,11380,0
20241122,173700,6472906370,11380,11380,11380,11380,0
20241122,173600,6472906370,11380,11380,11380,11380,0
20241122,173500,6472906370,11380,11380,11380,11380,0
20241122,173400,6472906370,11380,11380,11380,11380,0
20241122,173300,6472906370,11380,11380,11380,11380,0
20241122,173200,6472906370,11380,11380,11380,11380,0
20241122,173100,6472906370,11380,11380,11380,11380,0
20241122,173000,6472906370,11380,11380,11380,11380,0
20241122,172900,6472906370,11380,11380,11380,11380,0
20241122,172800,6472906370,11380,11380,11380,11380,0
20241122,172700,6472906370,11380,11380,11380,11380,0
20241122,172600,6472906370,11380,11380,11380,11380,18174
20241122,172500,6472906370,11380,11380,11380,11380,0
20241122,172400,6472906370,11380,11380,11380,11380,0
20241122,172300,6472906370,11380,11380,11380,11380,0
20241122,172200,6472906370,11380,11380,11380,11380,0
20241122,172100,6472906370,11380,11380,11380,11380,0
20241122,172000,6472906370,11380,11380,11380,11380,0
20241122,171900,6472906370,11380,11380,11380,11380,0
20241122,171800,6472906370,11380,11380,11380,11380,0
20241122,171700,6472906370,11380,11380,11380,11380,0
20241122,171600,6472906370,11380,11380,11380,11380,0
20241122,171500,6472906370,11380,11380,11380,11380,0
20241122,171400,6472906370,11380,11380,11380,11380,0
20241122,171300,6472906370,11380,11380,11380,11380,0
20241122,171200,6472906370,11380,11380,11380,11380,0
20241122,171100,6472906370,11380,11380,11380,11380,0
20241122,171000,6472906370,11380,11380,11380,11380,0
20241122,170900,6472906370,11380,11380,11380,11380,0
20241122,170800,6472906370,11380,11380,11380,11380,0
20241122,170700,6472906370,11380,11380,11380,11380,0
20241122,170600,6472906370,11380,11380,11380,11380,0
20241122,170500,6472906370,11380,11380,11380,11380,0
20241122,170400,6472906370,11380,11380,11380,11380,0
20241122,170300,6472906370,11380,11380,11380,11380,0
20241122,170200,6472906370,11380,11380,11380,11380,0
20241122,170100,6472906370,11380,11380,11380,11380,0
20241122,170000,6472906370,11380,11380,11380,11380,0
20241122,165900,6472906370,11380,11380,11380,11380,0
20241122,165800,6472906370,11380,11380,11380,11380,0
20241122,165700,6472906370,11380,11380,11380,11380,0
20241122,165600,6472906370,11380,11380,11380,11380,18174
20241122,165500,6472906370,11380,11380,11380,11380,0
20241122,165400,6472906370,11380,11380,11380,11380,0
20241122,165300,6472906370,11380,11380,11380,11380,0
20241122,165200,6472906370,11380,11380,11380,11380,0
20241122,165100,6472906370,11380,11380,11380,11380,0
20241122,165000,6472906370,11380,11380,11380,11380,0
20241122,164900,6472906370,11380,11380,11380,11380,0
20241122,164800,6472906370,11380,11380,11380,11380,0
20241122,164700,6472906370,11380,11380,11380,11380,0
20241122,164600,6472906370,11380,11380,11380,11380,0
20241122,164500,6472906370,11380,11380,11380,11380,0
20241122,164400,6472906370,11380,11380,11380,11380,0
20241122,164300,6472906370,11380,11380,11380,11380,0
20241122,164200,6472906370,11380,11380,11380,11380,0
20241122,164100,6472906370,11380,11380,11380,11380,0
20241122,164000,6472906370,11380,11380,11380,11380,0
20241122,163900,6472906370,11380,11380,11380,11380,0
20241122,163800,6472906370,11380,11380,11380,11380,0
20241122,163700,6472906370,11380,11380,11380,11380,0
20241122,163600,6472906370,11380,11380,11380,11380,0
20241122,163500,6472906370,11380,11380,11380,11380,0
20241122,163400,6472906370,11380,11380,11380,11380,0
20241122,163300,6472906370,11380,11380,11380,11380,0
20241122,163200,6472906370,11380,11380,11380,11380,0
20241122,163100,6472906370,11380,11380,11380,11380,0
20241122,163000,6472906370,11380,11380,11380,11380,0
20241122,162900,6472906370,11380,11380,11380,11380,0
20241122,162800,6472906370,11380,11380,11380,11380,0
20241122,162700,6472906370,11380,11380,11380,11380,0
20241122,162600,6472906370,11380,11380,11380,11380,18174
20241122,162500,6472906370,11380,11380,11380,11380,0
20241122,162400,6472906370,11380,11380,11380,11380,0
20241122,162300,6472906370,11380,11380,11380,11380,0
20241122,162200,6472906370,11380,11380,11380,11380,0
20241122,162100,6472906370,11380,11380,11380,11380,0
20241122,162000,6472906370,11380,11380,11380,11380,0
20241122,161900,6472906370,11380,11380,11380,11380,0
20241122,161800,6472906370,11380,11380,11380,11380,0
20241122,161700,6472906370,11380,11380,11380,11380,0
20241122,161600,6472906370,11380,11380,11380,11380,0
20241122,161500,6472906370,11380,11380,11380,11380,0
20241122,161400,6472906370,11380,11380,11380,11380,0
20241122,161300,6472906370,11380,11380,11380,11380,0
20241122,161200,6472906370,11380,11380,11380,11380,0
20241122,161100,6472906370,11380,11380,11380,11380,0
20241122,161000,6472906370,11380,11380,11380,11380,0
20241122,160900,6472906370,11380,11380,11380,11380,0
20241122,160800,6472906370,11380,11380,11380,11380,0
20241122,160700,6472906370,11380,11380,11380,11380,0
20241122,160600,6472906370,11380,11380,11380,11380,0
20241122,160500,6472906370,11380,11380,11380,11380,0
20241122,160400,6472906370,11380,11380,11380,11380,0
20241122,160300,6472906370,11380,11380,11380,11380,0
20241122,160200,6472906370,11380,11380,11380,11380,0
20241122,160100,6472906370,11380,11380,11380,11380,0
20241122,160000,6472906370,11380,11380,11380,11380,0
20241122,155900,6472906370,11380,11380,11380,11380,0
20241122,155800,6472906370,11380,11380,11380,11380,0
20241122,155700,6472906370,11380,11380,11380,11380,0
20241122,155600,6472906370,11380,11380,11380,11380,18174
20241122,155500,6472906370,11380,11380,11380,11380,0
20241122,155400,6472906370,11380,11380,11380,11380,0
20241122,155300,6472906370,11380,11380,11380,11380,0
20241122,155200,6472906370,11380,11380,11380,11380,0
20241122,155100,6472906370,11380,11380,11380,11380,0
20241122,155000,6472906370,11380,11380,11380,11380,0
20241122,154900,6472906370,11380,11380,11380,11380,0
20241122,154800,6472906370,11380,11380,11380,11380,0
20241122,154700,6472906370,11380,11380,11380,11380,0
20241122,154600,6472906370,11380,11380,11380,11380,0
20241122,154500,6472906370,11380,11380,11380,11380,0
20241122,154400,6472906370,11380,11380,11380,11380,0
20241122,154300,6472906370,11380,11380,11380,11380,0
20241122,154200,6472906370,11380,11380,11380,11380,0
20241122,154100,6472906370,11380,11380,11380,11380,0
20241122,154000,6472906370,11380,11380,11380,11380,0
20241122,153900,6472906370,11380,11380,11380,11380,0
20241122,153800,6472906370,11380,11380,11380,11380,0
20241122,153700,6472906370,11380,11380,11380,11380,0
20241122,153600,6472906370,11380,11380,11380,11380,0
20241122,153500,6472906370,11380,11380,11380,11380,0
20241122,153400,6472906370,11380,11380,11380,11380,0
20241122,153300,6472906370,11380,11380,11380,11380,0
20241122,153200,6472906370,11380,11380,11380,11380,0
20241122,153100,6472906370,11380,11380,11380,11380,0
20241122,153000,6472906370,11380,11380,11380,11380,18174
20241122,152900,6266086250,11370,11370,11370,11370,0
20241122,152800,6266086250,11370,11370,11370,11370,0
20241122,152700,6266086250,11370,11370,11370,11370,0
20241122,152600,6266086250,11370,11370,11370,11370,0
20241122,152500,6266086250,11370,11370,11370,11370,0
20241122,152400,6266086250,11370,11370,11370,11370,0
20241122,152300,6266086250,11370,11370,11370,11370,0
20241122,152200,6266086250,11370,11370,11370,11370,0
20241122,152100,6266086250,11370,11370,11370,11370,0
20241122,152000,6266086250,11370,11370,11370,11370,0
20241122,151900,6266086250,11370,11370,11370,11360,728
20241122,151800,6257810700,11370,11370,11370,11360,281
20241122,151700,6254616570,11370,11370,11370,11360,321
20241122,151600,6250966910,11360,11360,11370,11350,4868
20241122,151500,6195667780,11360,11350,11360,11350,1022
20241122,151400,6184062780,11360,11350,11360,11350,1849
20241122,151300,6163062660,11360,11360,11360,11350,908
20241122,151200,6152749110,11360,11360,11370,11350,1777
20241122,151100,6132563380,11370,11370,11370,11360,404
20241122,151000,6127971400,11370,11370,11370,11360,445
20241122,150900,6122914500,11370,11370,11370,11360,2254
20241122,150800,6097296040,11370,11370,11370,11360,3605
20241122,150700,6056309540,11360,11370,11370,11360,595
20241122,150600,6049546910,11360,11370,11370,11350,1502
20241122,150500,6032484520,11370,11370,11370,11360,1495
20241122,150400,6015490390,11370,11360,11370,11360,991
20241122,150300,6004228340,11350,11350,11360,11350,1114
20241122,150200,5991581460,11360,11360,11360,11350,364
20241122,150100,5987447920,11360,11360,11360,11350,1193
20241122,150000,5973896940,11360,11360,11360,11350,1327
20241122,145900,5958831260,11360,11360,11360,11350,821
20241122,145800,5949506270,11360,11350,11360,11350,1637
20241122,145700,5930911940,11360,11360,11360,11350,873
20241122,145600,5921001610,11360,11360,11360,11350,576
20241122,145500,5914459750,11360,11360,11360,11350,1544
20241122,145400,5896921410,11360,11360,11360,11350,1449
20241122,145300,5880472140,11350,11360,11360,11350,3505
20241122,145200,5840657840,11360,11360,11370,11350,2369
20241122,145100,5813747090,11360,11360,11370,11360,1299
20241122,145000,5798988100,11370,11370,11370,11360,634
20241122,144900,5791783640,11370,11360,11370,11350,3082
20241122,144800,5756772120,11360,11370,11370,11360,6801
20241122,144700,5679509700,11370,11370,11370,11360,343
20241122,144600,5675610690,11360,11360,11370,11360,752
20241122,144500,5667064950,11370,11370,11370,11360,1200
20241122,144400,5653422450,11370,11370,11370,11360,1871
20241122,144300,5632154140,11360,11360,11370,11360,1869
20241122,144200,5610919760,11370,11370,11370,11360,490
20241122,144100,5605350160,11370,11370,11370,11360,841
20241122,144000,5595789490,11370,11370,11370,11360,835
20241122,143900,5586302340,11370,11370,11380,11360,647
20241122,143800,5578947210,11370,11370,11380,11370,499
20241122,143700,5573272940,11370,11370,11370,11360,1023
20241122,143600,5561648550,11370,11370,11370,11360,3470
20241122,143500,5522196150,11370,11370,11370,11360,1029
20241122,143400,5510501140,11370,11370,11370,11360,1214
20241122,143300,5496706230,11370,11370,11370,11360,1584
20241122,143200,5478697650,11370,11370,11370,11360,588
20241122,143100,5472013590,11370,11360,11370,11360,877
20241122,143000,5462049640,11370,11360,11370,11360,667
20241122,142900,5454466820,11370,11370,11370,11360,352
20241122,142800,5450466080,11360,11370,11370,11360,1239
20241122,142700,5436389140,11370,11370,11370,11360,454
20241122,142600,5431228340,11370,11370,11370,11360,548
20241122,142500,5424999080,11360,11360,11370,11360,1201
20241122,142400,5411354650,11360,11370,11370,11360,248
20241122,142300,5408535890,11370,11370,11370,11360,390
20241122,142200,5404103260,11360,11360,11370,11350,2852
20241122,142100,5371705140,11360,11350,11360,11350,553
20241122,142000,5365424560,11360,11350,11360,11350,1119
20241122,141900,5352717130,11350,11360,11360,11350,750
20241122,141800,5344201630,11350,11350,11360,11350,231
20241122,141700,5341579070,11360,11360,11360,11350,2322
20241122,141600,5315201360,11360,11360,11370,11350,1279
20241122,141500,5300667450,11370,11370,11370,11360,610
20241122,141400,5293733250,11360,11370,11370,11360,931
20241122,141300,5283156050,11370,11370,11370,11360,416
20241122,141200,5278427630,11370,11360,11370,11360,277
20241122,141100,5275280450,11360,11360,11370,11350,1431
20241122,141000,5259026420,11370,11370,11370,11360,161
20241122,140900,5257195930,11370,11360,11370,11350,649
20241122,140800,5249825500,11360,11360,11370,11350,855
20241122,140700,5240114960,11370,11360,11370,11360,968
20241122,140600,5229115930,11370,11370,11370,11360,399
20241122,140500,5224582180,11360,11370,11370,11350,1542
20241122,140400,5207070760,11370,11360,11370,11360,548
20241122,140300,5200844320,11360,11360,11360,11350,961
20241122,140200,5189928360,11360,11360,11370,11350,658
20241122,140100,5182456440,11360,11360,11360,11350,1130
20241122,140000,5169623370,11370,11370,11370,11360,402
20241122,135900,5165052970,11370,11360,11370,11350,1958
20241122,135800,5142810270,11370,11360,11370,11360,500
20241122,135700,5137126770,11370,11360,11370,11350,302
20241122,135600,5133694900,11360,11360,11360,11350,1672
20241122,135500,5114708500,11360,11350,11360,11350,3561
20241122,135400,5074258720,11350,11360,11370,11350,2257
20241122,135300,5048638790,11350,11360,11370,11350,2269
20241122,135200,5022867210,11360,11360,11360,11350,4355
20241122,135100,4973395910,11360,11350,11360,11350,967
20241122,135000,4962413790,11350,11360,11360,11350,997
20241122,134900,4951096880,11350,11360,11360,11350,508
20241122,134800,4945327500,11360,11360,11370,11360,759
20241122,134700,4936705100,11370,11370,11370,11370,370
20241122,134600,4932498200,11360,11380,11380,11360,696
20241122,134500,4924584730,11370,11370,11370,11360,3182
20241122,134400,4888412890,11370,11360,11370,11360,795
20241122,134300,4879378300,11350,11370,11370,11350,2255
20241122,134200,4853773240,11370,11380,11380,11360,712
20241122,134100,4845681140,11370,11370,11380,11370,321
20241122,134000,4842030720,11370,11370,11370,11360,649
20241122,133900,4834653190,11370,11360,11370,11360,1837
20241122,133800,4813783470,11370,11360,11370,11360,475
20241122,133700,4808384320,11370,11370,11370,11350,585
20241122,133600,4801735110,11370,11370,11370,11360,2902
20241122,133500,4768764530,11370,11370,11370,11360,473
20241122,133400,4763388820,11370,11370,11370,11370,1032
20241122,133300,4751654980,11360,11370,11370,11350,2683
20241122,133200,4721176460,11370,11370,11370,11360,355
20241122,133100,4717141610,11370,11370,11370,11360,889
20241122,133000,4707040160,11360,11360,11370,11360,1846
20241122,132900,4686061910,11360,11350,11360,11350,477
20241122,132800,4680645890,11370,11350,11370,11350,461
20241122,132700,4675410060,11360,11360,11360,11350,863
20241122,132600,4665609380,11360,11360,11360,11350,328
20241122,132500,4661884800,11360,11350,11360,11350,817
20241122,132400,4652608280,11350,11360,11360,11350,485
20241122,132300,4647101740,11360,11360,11360,11350,1486
20241122,132200,4630222280,11360,11360,11360,11350,792
20241122,132100,4621229670,11360,11360,11360,11350,581
20241122,132000,4614632510,11360,11360,11360,11340,3258
20241122,131900,4577676370,11350,11350,11360,11350,2005
20241122,131800,4554917240,11360,11370,11370,11360,381
20241122,131700,4550588790,11360,11360,11370,11360,911
20241122,131600,4540238830,11360,11350,11360,11350,1716
20241122,131500,4520752570,11360,11360,11360,11350,930
20241122,131400,4510194290,11350,11350,11360,11340,3265
20241122,131300,4473140270,11340,11360,11360,11340,1479
20241122,131200,4456354450,11360,11360,11360,11350,442
20241122,131100,4451336050,11360,11350,11360,11350,287
20241122,131000,4448077220,11350,11350,11360,11350,1039
20241122,130900,4436284030,11360,11350,11360,11340,1243
20241122,130800,4422179050,11350,11350,11350,11340,368
20241122,130700,4418003750,11340,11350,11350,11340,1353
20241122,130600,4402655090,11350,11350,11350,11340,921
20241122,130500,4392206210,11350,11350,11350,11340,903
20241122,130400,4381959130,11350,11360,11360,11340,2706
20241122,130300,4351262640,11360,11360,11360,11350,518
20241122,130200,4345379700,11360,11360,11360,11350,1249
20241122,130100,4331202190,11350,11360,11360,11350,2557
20241122,130000,4302177310,11350,11360,11360,11350,910
20241122,125900,4291841210,11360,11350,11360,11350,1978
20241122,125800,4269386000,11340,11350,11360,11340,12646
20241122,125700,4125865280,11360,11350,11360,11350,9198
20241122,125600,4021466120,11360,11350,11360,11350,592
20241122,125500,4014745500,11350,11350,11360,11350,948
20241122,125400,4003982080,11350,11360,11360,11350,429
20241122,125300,3999109520,11360,11360,11360,11350,685
20241122,125200,3991332420,11360,11370,11370,11350,1249
20241122,125100,3977143880,11370,11370,11370,11360,555
20241122,125000,3970838590,11370,11360,11370,11350,1240
20241122,124900,3956760450,11360,11360,11370,11360,440
20241122,124800,3951761260,11360,11350,11360,11350,951
20241122,124700,3940959400,11360,11360,11360,11350,1245
20241122,124600,3926823650,11360,11370,11370,11360,540
20241122,124500,3920688140,11370,11360,11370,11350,2252
20241122,124400,3895116360,11360,11370,11370,11360,1015
20241122,124300,3883582670,11360,11370,11370,11360,331
20241122,124200,3879820790,11370,11370,11370,11360,224
20241122,124100,3877275410,11370,11370,11370,11360,914
20241122,124000,3866890580,11370,11360,11370,11360,546
20241122,123900,3860684510,11360,11360,11370,11360,563
20241122,123800,3854287700,11360,11360,11360,11350,1558
20241122,123700,3836594850,11350,11360,11360,11350,578
20241122,123600,3830030980,11360,11360,11360,11350,611
20241122,123500,3823092570,11360,11350,11360,11350,1958
20241122,123400,3800864240,11360,11360,11360,11350,1148
20241122,123300,3787823990,11350,11360,11360,11350,1066
20241122,123200,3775718430,11350,11360,11360,11350,1256
20241122,123100,3761459770,11360,11370,11370,11350,3108
20241122,123000,3726153320,11370,11360,11370,11360,862
20241122,122900,3716356880,11360,11370,11370,11360,1530
20241122,122800,3698968890,11370,11370,11370,11360,903
20241122,122700,3688708040,11370,11360,11370,11360,1322
20241122,122600,3673684400,11370,11370,11370,11360,229
20241122,122500,3671082170,11370,11370,11370,11360,450
20241122,122400,3665967170,11370,11370,11380,11360,860
20241122,122300,3656191420,11370,11370,11370,11360,1514
20241122,122200,3638978740,11370,11370,11370,11360,433
20241122,122100,3634058210,11370,11370,11370,11360,1334
20241122,122000,3618898620,11370,11360,11370,11360,496
20241122,121900,3613261690,11370,11360,11370,11360,1687
20241122,121800,3594095220,11370,11360,11370,11350,1646
20241122,121700,3575399370,11360,11360,11370,11350,506
20241122,121600,3569651600,11350,11350,11360,11350,422
20241122,121500,3564860190,11360,11360,11360,11350,951
20241122,121400,3554064330,11360,11360,11360,11360,331
20241122,121300,3550304170,11360,11360,11360,11350,1264
20241122,121200,3535952630,11360,11360,11370,11350,1538
20241122,121100,3518483020,11370,11370,11370,11360,650
20241122,121000,3511094100,11370,11370,11370,11360,350
20241122,120900,3507116100,11360,11370,11370,11350,4911
20241122,120800,3451330860,11380,11370,11380,11370,404
20241122,120700,3446736860,11360,11370,11370,11360,770
20241122,120600,3437986540,11370,11370,11370,11360,995
20241122,120500,3426679390,11370,11360,11370,11360,357
20241122,120400,3422621800,11370,11370,11370,11370,80
20241122,120300,3421712200,11360,11370,11370,11360,1140
20241122,120200,3408760650,11360,11370,11370,11360,498
20241122,120100,3403100490,11370,11380,11380,11360,381
20241122,120000,3398771510,11370,11370,11380,11370,1176
20241122,115900,3385399870,11370,11370,11370,11360,233
20241122,115800,3382752160,11370,11370,11370,11360,4257
20241122,115700,3334356070,11360,11370,11370,11360,646
20241122,115600,3327012550,11370,11370,11370,11360,245
20241122,115500,3324228410,11370,11360,11370,11360,1815
20241122,115400,3303608460,11370,11370,11370,11360,369
20241122,115300,3299414110,11370,11370,11370,11360,243
20241122,115200,3296652700,11370,11360,11370,11360,747
20241122,115100,3288165310,11370,11370,11380,11360,218
20241122,115000,3285686380,11370,11370,11370,11360,395
20241122,114900,3281196730,11370,11370,11370,11360,1008
20241122,114800,3269743270,11370,11370,11370,11370,89
20241122,114700,3268731340,11370,11370,11370,11360,559
20241122,114600,3262377010,11370,11370,11370,11360,1402
20241122,114500,3246445270,11370,11360,11370,11360,257
20241122,114400,3243524680,11370,11370,11370,11370,177
20241122,114300,3241512190,11360,11370,11380,11360,895
20241122,114200,3231340510,11370,11370,11380,11360,667
20241122,114100,3223757910,11370,11360,11370,11360,240
20241122,114000,3221029180,11360,11370,11370,11360,1191
20241122,113900,3207495010,11370,11370,11370,11360,1282
20241122,113800,3192920170,11370,11360,11370,11360,834
20241122,113700,3183441070,11360,11370,11370,11360,886
20241122,113600,3173372030,11370,11370,11370,11360,377
20241122,113500,3169087040,11370,11370,11380,11360,3482
20241122,113400,3129500200,11380,11370,11380,11370,199
20241122,113300,3127236080,11380,11370,11380,11370,350
20241122,113200,3123255120,11380,11380,11390,11370,1754
20241122,113100,3103309190,11380,11380,11380,11380,2193
20241122,113000,3078352850,11380,11380,11380,11370,728
20241122,112900,3070074710,11380,11380,11380,11370,1450
20241122,112800,3053583320,11380,11380,11380,11380,447
20241122,112700,3048496460,11380,11380,11380,11370,353
20241122,112600,3044481420,11380,11380,11380,11360,6819
20241122,112500,2966945650,11380,11370,11380,11370,109
20241122,112400,2965705240,11370,11380,11390,11370,631
20241122,112300,2958524990,11380,11380,11380,11370,1573
20241122,112200,2940631750,11380,11380,11380,11370,277
20241122,112100,2937480990,11380,11380,11390,11370,1067
20241122,112000,2925339770,11390,11390,11390,11380,1433
20241122,111900,2909028940,11390,11380,11390,11380,335
20241122,111800,2905215930,11390,11380,11390,11380,883
20241122,111700,2895166590,11380,11390,11390,11370,10142
20241122,111600,2779845130,11390,11390,11390,11390,659
20241122,111500,2772339120,11390,11390,11390,11390,476
20241122,111400,2766917480,11380,11390,11390,11380,1569
20241122,111300,2749054370,11390,11390,11390,11380,449
20241122,111200,2743941760,11390,11390,11390,11370,2224
20241122,111100,2718622490,11390,11390,11400,11390,95
20241122,111000,2717540150,11390,11390,11390,11380,1638
20241122,110900,2698884830,11390,11390,11390,11380,994
20241122,110800,2687566170,11390,11380,11390,11380,2515
20241122,110700,2658921320,11380,11390,11390,11380,1406
20241122,110600,2642910450,11390,11390,11390,11380,1108
20241122,110500,2630297830,11390,11390,11390,11390,347
20241122,110400,2626345500,11380,11390,11390,11380,264
20241122,110300,2623340890,11390,11380,11390,11370,1943
20241122,110200,2601236800,11380,11380,11380,11370,87
20241122,110100,2600246780,11390,11390,11390,11380,745
20241122,110000,2591764990,11390,11380,11390,11370,1172
20241122,105900,2578430510,11380,11390,11390,11370,249
20241122,105800,2575596850,11380,11370,11380,11360,2539
20241122,105700,2546715310,11370,11380,11380,11360,1355
20241122,105600,2531309240,11380,11370,11380,11370,928
20241122,105500,2520757590,11370,11370,11370,11370,668
20241122,105400,2513162430,11370,11370,11370,11360,1204
20241122,105300,2499481450,11370,11370,11370,11360,1408
20241122,105200,2483473990,11370,11360,11370,11360,313
20241122,105100,2479917640,11360,11370,11370,11360,646
20241122,105000,2472578620,11360,11350,11370,11350,4496
20241122,104900,2421540760,11350,11360,11370,11350,7059
20241122,104800,2341404410,11370,11370,11380,11370,197
20241122,104700,2339164210,11370,11370,11380,11370,1886
20241122,104600,2317720370,11360,11370,11370,11360,791
20241122,104500,2308732570,11370,11360,11370,11360,1187
20241122,104400,2295245380,11360,11370,11380,11350,2525
20241122,104300,2266553870,11370,11380,11380,11360,902
20241122,104200,2256299310,11370,11370,11380,11370,640
20241122,104100,2249020610,11380,11380,11380,11380,120
20241122,104000,2247655010,11380,11370,11380,11360,1546
20241122,103900,2230075980,11370,11360,11370,11350,771
20241122,103800,2221318900,11360,11360,11360,11350,1475
20241122,103700,2204574420,11360,11350,11360,11350,2064
20241122,103600,2181131740,11360,11350,11370,11330,2811
20241122,103500,2149250830,11370,11390,11390,11350,34388
20241122,103400,1758388420,11390,11390,11390,11380,1165
20241122,103300,1745127440,11390,11390,11390,11380,2858
20241122,103200,1712597010,11390,11380,11390,11380,455
20241122,103100,1707416060,11390,11390,11390,11380,1382
20241122,103000,1691683110,11390,11390,11390,11380,329
20241122,102900,1687937300,11390,11380,11390,11380,391
20241122,102800,1683485560,11390,11390,11390,11380,790
20241122,102700,1674493460,11390,11390,11390,11380,2304
20241122,102600,1648254760,11390,11380,11390,11380,1088
20241122,102500,1635872850,11390,11390,11390,11380,1697
20241122,102400,1616560360,11390,11400,11400,11380,12268
20241122,102300,1476852880,11400,11400,11400,11400,387
20241122,102200,1472441080,11400,11400,11400,11390,738
20241122,102100,1464027940,11400,11400,11400,11400,43
20241122,102000,1463537740,11400,11400,11400,11400,74
20241122,101900,1462694140,11400,11400,11400,11390,2320
20241122,101800,1436252620,11400,11400,11400,11400,894
20241122,101700,1426061020,11400,11400,11400,11400,1200
20241122,101600,1412381020,11390,11400,11400,11390,2019
20241122,101500,1389380570,11390,11390,11400,11390,3225
20241122,101400,1352640940,11390,11390,11400,11390,326
20241122,101300,1348924640,11400,11400,11400,11390,659
20241122,101200,1341413590,11400,11400,11400,11390,460
20241122,101100,1336171610,11400,11400,11400,11390,331
20241122,101000,1332398240,11400,11400,11410,11400,437
20241122,100900,1327416240,11400,11400,11410,11390,16396
20241122,100800,1140533100,11410,11410,11410,11400,224
20241122,100700,1137977290,11410,11410,11410,11400,223
20241122,100600,1135433300,11410,11410,11410,11400,1678
20241122,100500,1116290140,11410,11410,11410,11410,177
20241122,100400,1114270570,11410,11410,11410,11400,4481
20241122,100300,1063184300,11410,11410,11410,11400,404
20241122,100200,1058577620,11410,11410,11410,11410,79
20241122,100100,1057676230,11410,11410,11410,11410,55
20241122,100000,1057048680,11400,11400,11420,11400,383
20241122,095900,1052676300,11410,11410,11410,11400,2823
20241122,095800,1020465880,11410,11410,11410,11400,1488
20241122,095700,1003491110,11410,11410,11410,11400,234
20241122,095600,1000821720,11410,11410,11410,11400,537
20241122,095500,994699620,11410,11400,11410,11400,49
20241122,095400,994140960,11400,11410,11410,11400,517
20241122,095300,988246980,11410,11410,11410,11400,433
20241122,095200,983308860,11410,11400,11410,11400,2022
20241122,095100,960256360,11400,11390,11400,11390,197
20241122,095000,958011060,11390,11400,11400,11390,1979
20241122,094900,935454450,11400,11400,11400,11390,1809
20241122,094800,914844210,11400,11420,11420,11390,19875
20241122,094700,688228220,11420,11420,11420,11410,88
20241122,094600,687223300,11420,11420,11420,11410,87
20241122,094500,686229780,11420,11420,11420,11410,185
20241122,094400,684117090,11420,11420,11420,11410,164
20241122,094300,682245430,11420,11420,11420,11410,1539
20241122,094200,664684460,11420,11410,11420,11410,459
20241122,094100,659445350,11410,11420,11420,11410,1112
20241122,094000,646749630,11420,11420,11420,11410,633
20241122,093900,639521240,11420,11420,11420,11420,541
20241122,093800,633343020,11420,11420,11420,11410,487
20241122,093700,627781580,11420,11430,11430,11410,1338
20241122,093600,612505960,11430,11420,11430,11410,2597
20241122,093500,582850780,11410,11430,11430,11410,617
20241122,093400,575806820,11430,11430,11430,11410,1019
20241122,093300,564174900,11430,11420,11430,11410,798
20241122,093200,555059720,11430,11430,11430,11420,395
20241122,093100,550545660,11430,11430,11430,11420,763
20241122,093000,541830380,11420,11420,11430,11410,2224
20241122,092900,516432110,11420,11420,11420,11410,97
20241122,092800,515324380,11410,11420,11430,11410,15178
20241122,092700,341894140,11420,11420,11430,11410,1054
20241122,092600,329860450,11420,11420,11420,11420,655
20241122,092500,322380350,11420,11430,11430,11420,93
20241122,092400,321318150,11430,11420,11430,11420,1203
20241122,092300,307577700,11420,11420,11420,11410,5976
20241122,092200,239334530,11420,11420,11420,11410,434
20241122,092100,234380510,11420,11420,11420,11420,175
20241122,092000,232382010,11420,11420,11420,11420,373
20241122,091900,228122350,11410,11420,11420,11410,2024
20241122,091800,205021090,11420,11420,11420,11410,642
20241122,091700,197691820,11420,11420,11420,11420,814
20241122,091600,188395940,11410,11420,11420,11410,655
20241122,091500,180917190,11420,11420,11420,11420,168
20241122,091400,178998630,11420,11420,11420,11410,557
20241122,091300,172637700,11420,11410,11420,11410,109
20241122,091200,171393990,11410,11420,11420,11410,3369
20241122,091100,132923990,11420,11420,11420,11410,1294
20241122,091000,118148840,11420,11430,11430,11420,182
20241122,090900,116070110,11430,11430,11430,11420,661
20241122,090800,108517250,11430,11430,11430,11420,615
20241122,090700,101489300,11430,11430,11430,11420,686
20241122,090600,93648460,11430,11430,11430,11420,245
20241122,090500,90849020,11430,11420,11430,11420,81
20241122,090400,89923990,11420,11410,11430,11400,654
20241122,090300,82455650,11410,11400,11410,11400,2274
20241122,090200,56528970,11400,11410,11410,11400,192
20241122,090100,54340120,11410,11400,11410,11400,431
20241122,090000,49423860,11400,11420,11430,11390,4333