KissMeData/220100/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203900,7803000370,15350,15350,15350,15350,6706
20241122,203800,7803000370,15350,15350,15350,15350,0
20241122,203700,7803000370,15350,15350,15350,15350,0
20241122,203600,7803000370,15350,15350,15350,15350,0
20241122,203500,7803000370,15350,15350,15350,15350,0
20241122,203400,7803000370,15350,15350,15350,15350,0
20241122,203300,7803000370,15350,15350,15350,15350,0
20241122,203200,7803000370,15350,15350,15350,15350,0
20241122,203100,7803000370,15350,15350,15350,15350,0
20241122,203000,7803000370,15350,15350,15350,15350,0
20241122,202900,7803000370,15350,15350,15350,15350,0
20241122,202800,7803000370,15350,15350,15350,15350,0
20241122,202700,7803000370,15350,15350,15350,15350,0
20241122,202600,7803000370,15350,15350,15350,15350,0
20241122,202500,7803000370,15350,15350,15350,15350,0
20241122,202400,7803000370,15350,15350,15350,15350,0
20241122,202300,7803000370,15350,15350,15350,15350,0
20241122,202200,7803000370,15350,15350,15350,15350,0
20241122,202100,7803000370,15350,15350,15350,15350,0
20241122,202000,7803000370,15350,15350,15350,15350,0
20241122,201900,7803000370,15350,15350,15350,15350,0
20241122,201800,7803000370,15350,15350,15350,15350,0
20241122,201700,7803000370,15350,15350,15350,15350,0
20241122,201600,7803000370,15350,15350,15350,15350,0
20241122,201500,7803000370,15350,15350,15350,15350,0
20241122,201400,7803000370,15350,15350,15350,15350,0
20241122,201300,7803000370,15350,15350,15350,15350,0
20241122,201200,7803000370,15350,15350,15350,15350,0
20241122,201100,7803000370,15350,15350,15350,15350,0
20241122,201000,7803000370,15350,15350,15350,15350,0
20241122,200900,7803000370,15350,15350,15350,15350,6706
20241122,200800,7803000370,15350,15350,15350,15350,0
20241122,200700,7803000370,15350,15350,15350,15350,0
20241122,200600,7803000370,15350,15350,15350,15350,0
20241122,200500,7803000370,15350,15350,15350,15350,0
20241122,200400,7803000370,15350,15350,15350,15350,0
20241122,200300,7803000370,15350,15350,15350,15350,0
20241122,200200,7803000370,15350,15350,15350,15350,0
20241122,200100,7803000370,15350,15350,15350,15350,0
20241122,200000,7803000370,15350,15350,15350,15350,0
20241122,195900,7803000370,15350,15350,15350,15350,0
20241122,195800,7803000370,15350,15350,15350,15350,0
20241122,195700,7803000370,15350,15350,15350,15350,0
20241122,195600,7803000370,15350,15350,15350,15350,0
20241122,195500,7803000370,15350,15350,15350,15350,0
20241122,195400,7803000370,15350,15350,15350,15350,0
20241122,195300,7803000370,15350,15350,15350,15350,0
20241122,195200,7803000370,15350,15350,15350,15350,0
20241122,195100,7803000370,15350,15350,15350,15350,0
20241122,195000,7803000370,15350,15350,15350,15350,0
20241122,194900,7803000370,15350,15350,15350,15350,0
20241122,194800,7803000370,15350,15350,15350,15350,0
20241122,194700,7803000370,15350,15350,15350,15350,0
20241122,194600,7803000370,15350,15350,15350,15350,0
20241122,194500,7803000370,15350,15350,15350,15350,0
20241122,194400,7803000370,15350,15350,15350,15350,0
20241122,194300,7803000370,15350,15350,15350,15350,0
20241122,194200,7803000370,15350,15350,15350,15350,0
20241122,194100,7803000370,15350,15350,15350,15350,0
20241122,194000,7803000370,15350,15350,15350,15350,0
20241122,193900,7803000370,15350,15350,15350,15350,6706
20241122,193800,7803000370,15350,15350,15350,15350,0
20241122,193700,7803000370,15350,15350,15350,15350,0
20241122,193600,7803000370,15350,15350,15350,15350,0
20241122,193500,7803000370,15350,15350,15350,15350,0
20241122,193400,7803000370,15350,15350,15350,15350,0
20241122,193300,7803000370,15350,15350,15350,15350,0
20241122,193200,7803000370,15350,15350,15350,15350,0
20241122,193100,7803000370,15350,15350,15350,15350,0
20241122,193000,7803000370,15350,15350,15350,15350,0
20241122,192900,7803000370,15350,15350,15350,15350,0
20241122,192800,7803000370,15350,15350,15350,15350,0
20241122,192700,7803000370,15350,15350,15350,15350,0
20241122,192600,7803000370,15350,15350,15350,15350,0
20241122,192500,7803000370,15350,15350,15350,15350,0
20241122,192400,7803000370,15350,15350,15350,15350,0
20241122,192300,7803000370,15350,15350,15350,15350,0
20241122,192200,7803000370,15350,15350,15350,15350,0
20241122,192100,7803000370,15350,15350,15350,15350,0
20241122,192000,7803000370,15350,15350,15350,15350,0
20241122,191900,7803000370,15350,15350,15350,15350,0
20241122,191800,7803000370,15350,15350,15350,15350,0
20241122,191700,7803000370,15350,15350,15350,15350,0
20241122,191600,7803000370,15350,15350,15350,15350,0
20241122,191500,7803000370,15350,15350,15350,15350,0
20241122,191400,7803000370,15350,15350,15350,15350,0
20241122,191300,7803000370,15350,15350,15350,15350,0
20241122,191200,7803000370,15350,15350,15350,15350,0
20241122,191100,7803000370,15350,15350,15350,15350,0
20241122,191000,7803000370,15350,15350,15350,15350,0
20241122,190900,7803000370,15350,15350,15350,15350,6706
20241122,190800,7803000370,15350,15350,15350,15350,0
20241122,190700,7803000370,15350,15350,15350,15350,0
20241122,190600,7803000370,15350,15350,15350,15350,0
20241122,190500,7803000370,15350,15350,15350,15350,0
20241122,190400,7803000370,15350,15350,15350,15350,0
20241122,190300,7803000370,15350,15350,15350,15350,0
20241122,190200,7803000370,15350,15350,15350,15350,0
20241122,190100,7803000370,15350,15350,15350,15350,0
20241122,190000,7803000370,15350,15350,15350,15350,0
20241122,185900,7803000370,15350,15350,15350,15350,0
20241122,185800,7803000370,15350,15350,15350,15350,0
20241122,185700,7803000370,15350,15350,15350,15350,0
20241122,185600,7803000370,15350,15350,15350,15350,0
20241122,185500,7803000370,15350,15350,15350,15350,0
20241122,185400,7803000370,15350,15350,15350,15350,0
20241122,185300,7803000370,15350,15350,15350,15350,0
20241122,185200,7803000370,15350,15350,15350,15350,0
20241122,185100,7803000370,15350,15350,15350,15350,0
20241122,185000,7803000370,15350,15350,15350,15350,0
20241122,184900,7803000370,15350,15350,15350,15350,0
20241122,184800,7803000370,15350,15350,15350,15350,0
20241122,184700,7803000370,15350,15350,15350,15350,0
20241122,184600,7803000370,15350,15350,15350,15350,0
20241122,184500,7803000370,15350,15350,15350,15350,0
20241122,184400,7803000370,15350,15350,15350,15350,0
20241122,184300,7803000370,15350,15350,15350,15350,0
20241122,184200,7803000370,15350,15350,15350,15350,0
20241122,184100,7803000370,15350,15350,15350,15350,0
20241122,184000,7803000370,15350,15350,15350,15350,0
20241122,183900,7803000370,15350,15350,15350,15350,6706
20241122,183800,7803000370,15350,15350,15350,15350,0
20241122,183700,7803000370,15350,15350,15350,15350,0
20241122,183600,7803000370,15350,15350,15350,15350,0
20241122,183500,7803000370,15350,15350,15350,15350,0
20241122,183400,7803000370,15350,15350,15350,15350,0
20241122,183300,7803000370,15350,15350,15350,15350,0
20241122,183200,7803000370,15350,15350,15350,15350,0
20241122,183100,7803000370,15350,15350,15350,15350,0
20241122,183000,7803000370,15350,15350,15350,15350,0
20241122,182900,7803000370,15350,15350,15350,15350,0
20241122,182800,7803000370,15350,15350,15350,15350,0
20241122,182700,7803000370,15350,15350,15350,15350,0
20241122,182600,7803000370,15350,15350,15350,15350,0
20241122,182500,7803000370,15350,15350,15350,15350,0
20241122,182400,7803000370,15350,15350,15350,15350,0
20241122,182300,7803000370,15350,15350,15350,15350,0
20241122,182200,7803000370,15350,15350,15350,15350,0
20241122,182100,7803000370,15350,15350,15350,15350,0
20241122,182000,7803000370,15350,15350,15350,15350,0
20241122,181900,7803000370,15350,15350,15350,15350,0
20241122,181800,7803000370,15350,15350,15350,15350,0
20241122,181700,7803000370,15350,15350,15350,15350,0
20241122,181600,7803000370,15350,15350,15350,15350,0
20241122,181500,7803000370,15350,15350,15350,15350,0
20241122,181400,7803000370,15350,15350,15350,15350,0
20241122,181300,7803000370,15350,15350,15350,15350,0
20241122,181200,7803000370,15350,15350,15350,15350,0
20241122,181100,7803000370,15350,15350,15350,15350,0
20241122,181000,7803000370,15350,15350,15350,15350,0
20241122,180900,7803000370,15350,15350,15350,15350,6706
20241122,180800,7803000370,15350,15350,15350,15350,0
20241122,180700,7803000370,15350,15350,15350,15350,0
20241122,180600,7803000370,15350,15350,15350,15350,0
20241122,180500,7803000370,15350,15350,15350,15350,0
20241122,180400,7803000370,15350,15350,15350,15350,0
20241122,180300,7803000370,15350,15350,15350,15350,0
20241122,180200,7803000370,15350,15350,15350,15350,0
20241122,180100,7803000370,15350,15350,15350,15350,0
20241122,180000,7803000370,15350,15350,15350,15350,0
20241122,175900,7803000370,15350,15350,15350,15350,0
20241122,175800,7803000370,15350,15350,15350,15350,0
20241122,175700,7803000370,15350,15350,15350,15350,0
20241122,175600,7803000370,15350,15350,15350,15350,0
20241122,175500,7803000370,15350,15350,15350,15350,0
20241122,175400,7803000370,15350,15350,15350,15350,0
20241122,175300,7803000370,15350,15350,15350,15350,0
20241122,175200,7803000370,15350,15350,15350,15350,0
20241122,175100,7803000370,15350,15350,15350,15350,0
20241122,175000,7803000370,15350,15350,15350,15350,0
20241122,174900,7803000370,15350,15350,15350,15350,0
20241122,174800,7803000370,15350,15350,15350,15350,0
20241122,174700,7803000370,15350,15350,15350,15350,0
20241122,174600,7803000370,15350,15350,15350,15350,0
20241122,174500,7803000370,15350,15350,15350,15350,0
20241122,174400,7803000370,15350,15350,15350,15350,0
20241122,174300,7803000370,15350,15350,15350,15350,0
20241122,174200,7803000370,15350,15350,15350,15350,0
20241122,174100,7803000370,15350,15350,15350,15350,0
20241122,174000,7803000370,15350,15350,15350,15350,0
20241122,173900,7803000370,15350,15350,15350,15350,6706
20241122,173800,7803000370,15350,15350,15350,15350,0
20241122,173700,7803000370,15350,15350,15350,15350,0
20241122,173600,7803000370,15350,15350,15350,15350,0
20241122,173500,7803000370,15350,15350,15350,15350,0
20241122,173400,7803000370,15350,15350,15350,15350,0
20241122,173300,7803000370,15350,15350,15350,15350,0
20241122,173200,7803000370,15350,15350,15350,15350,0
20241122,173100,7803000370,15350,15350,15350,15350,0
20241122,173000,7803000370,15350,15350,15350,15350,0
20241122,172900,7803000370,15350,15350,15350,15350,0
20241122,172800,7803000370,15350,15350,15350,15350,0
20241122,172700,7803000370,15350,15350,15350,15350,0
20241122,172600,7803000370,15350,15350,15350,15350,0
20241122,172500,7803000370,15350,15350,15350,15350,0
20241122,172400,7803000370,15350,15350,15350,15350,0
20241122,172300,7803000370,15350,15350,15350,15350,0
20241122,172200,7803000370,15350,15350,15350,15350,0
20241122,172100,7803000370,15350,15350,15350,15350,0
20241122,172000,7803000370,15350,15350,15350,15350,0
20241122,171900,7803000370,15350,15350,15350,15350,0
20241122,171800,7803000370,15350,15350,15350,15350,0
20241122,171700,7803000370,15350,15350,15350,15350,0
20241122,171600,7803000370,15350,15350,15350,15350,0
20241122,171500,7803000370,15350,15350,15350,15350,0
20241122,171400,7803000370,15350,15350,15350,15350,0
20241122,171300,7803000370,15350,15350,15350,15350,0
20241122,171200,7803000370,15350,15350,15350,15350,0
20241122,171100,7803000370,15350,15350,15350,15350,0
20241122,171000,7803000370,15350,15350,15350,15350,0
20241122,170900,7803000370,15350,15350,15350,15350,6706
20241122,170800,7803000370,15350,15350,15350,15350,0
20241122,170700,7803000370,15350,15350,15350,15350,0
20241122,170600,7803000370,15350,15350,15350,15350,0
20241122,170500,7803000370,15350,15350,15350,15350,0
20241122,170400,7803000370,15350,15350,15350,15350,0
20241122,170300,7803000370,15350,15350,15350,15350,0
20241122,170200,7803000370,15350,15350,15350,15350,0
20241122,170100,7803000370,15350,15350,15350,15350,0
20241122,170000,7803000370,15350,15350,15350,15350,0
20241122,165900,7803000370,15350,15350,15350,15350,0
20241122,165800,7803000370,15350,15350,15350,15350,0
20241122,165700,7803000370,15350,15350,15350,15350,0
20241122,165600,7803000370,15350,15350,15350,15350,0
20241122,165500,7803000370,15350,15350,15350,15350,0
20241122,165400,7803000370,15350,15350,15350,15350,0
20241122,165300,7803000370,15350,15350,15350,15350,0
20241122,165200,7803000370,15350,15350,15350,15350,0
20241122,165100,7803000370,15350,15350,15350,15350,0
20241122,165000,7803000370,15350,15350,15350,15350,0
20241122,164900,7803000370,15350,15350,15350,15350,0
20241122,164800,7803000370,15350,15350,15350,15350,0
20241122,164700,7803000370,15350,15350,15350,15350,0
20241122,164600,7803000370,15350,15350,15350,15350,0
20241122,164500,7803000370,15350,15350,15350,15350,0
20241122,164400,7803000370,15350,15350,15350,15350,0
20241122,164300,7803000370,15350,15350,15350,15350,0
20241122,164200,7803000370,15350,15350,15350,15350,0
20241122,164100,7803000370,15350,15350,15350,15350,0
20241122,164000,7803000370,15350,15350,15350,15350,0
20241122,163900,7803000370,15350,15350,15350,15350,6706
20241122,163800,7803000370,15350,15350,15350,15350,0
20241122,163700,7803000370,15350,15350,15350,15350,0
20241122,163600,7803000370,15350,15350,15350,15350,0
20241122,163500,7803000370,15350,15350,15350,15350,0
20241122,163400,7803000370,15350,15350,15350,15350,0
20241122,163300,7803000370,15350,15350,15350,15350,0
20241122,163200,7803000370,15350,15350,15350,15350,0
20241122,163100,7803000370,15350,15350,15350,15350,0
20241122,163000,7803000370,15350,15350,15350,15350,0
20241122,162900,7803000370,15350,15350,15350,15350,0
20241122,162800,7803000370,15350,15350,15350,15350,0
20241122,162700,7803000370,15350,15350,15350,15350,0
20241122,162600,7803000370,15350,15350,15350,15350,0
20241122,162500,7803000370,15350,15350,15350,15350,0
20241122,162400,7803000370,15350,15350,15350,15350,0
20241122,162300,7803000370,15350,15350,15350,15350,0
20241122,162200,7803000370,15350,15350,15350,15350,0
20241122,162100,7803000370,15350,15350,15350,15350,0
20241122,162000,7803000370,15350,15350,15350,15350,0
20241122,161900,7803000370,15350,15350,15350,15350,0
20241122,161800,7803000370,15350,15350,15350,15350,0
20241122,161700,7803000370,15350,15350,15350,15350,0
20241122,161600,7803000370,15350,15350,15350,15350,0
20241122,161500,7803000370,15350,15350,15350,15350,0
20241122,161400,7803000370,15350,15350,15350,15350,0
20241122,161300,7803000370,15350,15350,15350,15350,0
20241122,161200,7803000370,15350,15350,15350,15350,0
20241122,161100,7803000370,15350,15350,15350,15350,0
20241122,161000,7803000370,15350,15350,15350,15350,0
20241122,160900,7803000370,15350,15350,15350,15350,6706
20241122,160800,7803000370,15350,15350,15350,15350,0
20241122,160700,7803000370,15350,15350,15350,15350,0
20241122,160600,7803000370,15350,15350,15350,15350,0
20241122,160500,7803000370,15350,15350,15350,15350,0
20241122,160400,7803000370,15350,15350,15350,15350,0
20241122,160300,7803000370,15350,15350,15350,15350,0
20241122,160200,7803000370,15350,15350,15350,15350,0
20241122,160100,7803000370,15350,15350,15350,15350,0
20241122,160000,7803000370,15350,15350,15350,15350,0
20241122,155900,7803000370,15350,15350,15350,15350,0
20241122,155800,7803000370,15350,15350,15350,15350,0
20241122,155700,7803000370,15350,15350,15350,15350,0
20241122,155600,7803000370,15350,15350,15350,15350,0
20241122,155500,7803000370,15350,15350,15350,15350,0
20241122,155400,7803000370,15350,15350,15350,15350,0
20241122,155300,7803000370,15350,15350,15350,15350,0
20241122,155200,7803000370,15350,15350,15350,15350,0
20241122,155100,7803000370,15350,15350,15350,15350,0
20241122,155000,7803000370,15350,15350,15350,15350,0
20241122,154900,7803000370,15350,15350,15350,15350,0
20241122,154800,7803000370,15350,15350,15350,15350,0
20241122,154700,7803000370,15350,15350,15350,15350,0
20241122,154600,7803000370,15350,15350,15350,15350,0
20241122,154500,7803000370,15350,15350,15350,15350,0
20241122,154400,7803000370,15350,15350,15350,15350,0
20241122,154300,7803000370,15350,15350,15350,15350,0
20241122,154200,7803000370,15350,15350,15350,15350,0
20241122,154100,7803000370,15350,15350,15350,15350,0
20241122,154000,7803000370,15350,15350,15350,15350,0
20241122,153900,7803000370,15350,15350,15350,15350,6706
20241122,153800,7803000370,15350,15350,15350,15350,0
20241122,153700,7803000370,15350,15350,15350,15350,0
20241122,153600,7803000370,15350,15350,15350,15350,0
20241122,153500,7803000370,15350,15350,15350,15350,0
20241122,153400,7803000370,15350,15350,15350,15350,0
20241122,153300,7803000370,15350,15350,15350,15350,0
20241122,153200,7803000370,15350,15350,15350,15350,0
20241122,153100,7803000370,15350,15350,15350,15350,0
20241122,153000,7803000370,15350,15350,15350,15350,6706
20241122,152900,7700063270,15370,15370,15370,15370,0
20241122,152800,7700063270,15370,15370,15370,15370,0
20241122,152700,7700063270,15370,15370,15370,15370,0
20241122,152600,7700063270,15370,15370,15370,15370,0
20241122,152500,7700063270,15370,15370,15370,15370,0
20241122,152400,7700063270,15370,15370,15370,15370,0
20241122,152300,7700063270,15370,15370,15370,15370,0
20241122,152200,7700063270,15370,15370,15370,15370,0
20241122,152100,7700063270,15370,15370,15370,15370,0
20241122,152000,7700063270,15370,15370,15370,15370,0
20241122,151900,7700063270,15370,15370,15380,15350,1417
20241122,151800,7678287020,15370,15370,15380,15370,1141
20241122,151700,7660749700,15360,15370,15370,15360,1417
20241122,151600,7638979060,15370,15350,15370,15350,1103
20241122,151500,7622035050,15360,15340,15360,15320,1890
20241122,151400,7593055460,15340,15340,15340,15320,1388
20241122,151300,7571774550,15340,15380,15380,15340,6172
20241122,151200,7476986140,15380,15380,15390,15380,400
20241122,151100,7470834130,15390,15390,15400,15390,732
20241122,151000,7459568640,15400,15390,15400,15390,507
20241122,150900,7451763790,15380,15380,15400,15380,780
20241122,150800,7439763840,15380,15380,15380,15370,361
20241122,150700,7434212560,15380,15390,15390,15370,662
20241122,150600,7424028630,15390,15380,15390,15380,342
20241122,150500,7418768110,15370,15380,15380,15370,237
20241122,150400,7415124030,15380,15370,15380,15370,1452
20241122,150300,7392796180,15380,15370,15380,15370,153
20241122,150200,7390443540,15370,15350,15370,15350,3256
20241122,150100,7340431310,15360,15370,15370,15360,751
20241122,150000,7328894210,15370,15370,15380,15370,360
20241122,145900,7323360410,15370,15360,15370,15360,103
20241122,145800,7321778300,15360,15360,15370,15360,1163
20241122,145700,7303914140,15360,15370,15370,15360,456
20241122,145600,7296906460,15370,15370,15380,15370,442
20241122,145500,7290112870,15370,15380,15380,15370,290
20241122,145400,7285654440,15380,15410,15410,15360,171
20241122,145300,7283023480,15410,15380,15410,15360,2306
20241122,145200,7247578370,15380,15370,15380,15360,269
20241122,145100,7243443200,15360,15360,15380,15360,402
20241122,145000,7237265140,15360,15360,15360,15350,630
20241122,144900,7227594170,15360,15360,15370,15360,91
20241122,144800,7226195890,15360,15360,15370,15360,535
20241122,144700,7217974820,15390,15400,15400,15390,156
20241122,144600,7215572430,15400,15370,15410,15370,149
20241122,144500,7213278550,15370,15340,15400,15310,2481
20241122,144400,7175183160,15310,15320,15350,15310,1295
20241122,144300,7155338980,15320,15350,15350,15320,1062
20241122,144200,7139058460,15340,15330,15340,15320,578
20241122,144100,7130196500,15330,15340,15340,15330,368
20241122,144000,7124551970,15330,15350,15360,15330,310
20241122,143900,7119799380,15340,15320,15350,15320,822
20241122,143800,7107194270,15330,15330,15330,15330,316
20241122,143700,7102349990,15360,15320,15360,15320,462
20241122,143600,7095269870,15320,15330,15330,15310,795
20241122,143500,7083093170,15330,15350,15350,15320,527
20241122,143400,7075007470,15360,15390,15400,15360,1171
20241122,143300,7057004520,15390,15380,15400,15380,1059
20241122,143200,7040703290,15390,15410,15410,15380,492
20241122,143100,7033132390,15410,15420,15420,15410,606
20241122,143000,7023791380,15410,15390,15430,15390,1025
20241122,142900,7008005330,15390,15390,15390,15380,243
20241122,142800,7004265900,15390,15370,15400,15370,411
20241122,142700,6997940610,15370,15380,15380,15360,601
20241122,142600,6988701340,15380,15390,15400,15380,260
20241122,142500,6984699140,15400,15380,15400,15370,415
20241122,142400,6978314970,15380,15390,15400,15370,338
20241122,142300,6973118350,15400,15390,15400,15390,261
20241122,142200,6969101410,15390,15360,15390,15360,1095
20241122,142100,6952252300,15380,15350,15380,15330,774
20241122,142000,6940364160,15370,15330,15370,15310,360
20241122,141900,6934848350,15330,15380,15390,15330,1499
20241122,141800,6911810720,15380,15380,15410,15380,3933
20241122,141700,6851273960,15370,15320,15370,15320,2005
20241122,141600,6820477640,15310,15300,15320,15300,1308
20241122,141500,6800454500,15310,15300,15310,15300,856
20241122,141400,6787352870,15310,15290,15310,15290,1038
20241122,141300,6771470850,15300,15300,15300,15260,405
20241122,141200,6765278260,15310,15280,15310,15220,1796
20241122,141100,6737812340,15220,15240,15290,15200,3172
20241122,141000,6689484020,15250,15250,15250,15240,441
20241122,140900,6682758820,15210,15260,15270,15210,1349
20241122,140800,6662179100,15260,15200,15260,15180,1478
20241122,140700,6639697750,15150,15180,15210,15150,3655
20241122,140600,6584256330,15190,15210,15210,15180,4346
20241122,140500,6518203280,15210,15230,15230,15200,2012
20241122,140400,6487598940,15220,15250,15250,15220,1950
20241122,140300,6457891250,15260,15240,15290,15240,1616
20241122,140200,6433223840,15240,15250,15270,15240,255
20241122,140100,6429337270,15240,15270,15280,15240,734
20241122,140000,6418132270,15260,15230,15300,15230,1496
20241122,135900,6395303470,15230,15260,15270,15230,3443
20241122,135800,6342822420,15280,15270,15300,15270,1816
20241122,135700,6315067340,15280,15260,15310,15210,8262
20241122,135600,6189056950,15240,15330,15330,15240,2634
20241122,135500,6148827930,15340,15330,15350,15330,168
20241122,135400,6146252350,15360,15320,15360,15300,541
20241122,135300,6137956510,15320,15300,15350,15300,905
20241122,135200,6124095560,15300,15280,15300,15250,2807
20241122,135100,6081252400,15290,15310,15330,15290,1847
20241122,135000,6052971370,15310,15300,15330,15300,579
20241122,134900,6044097070,15300,15290,15320,15290,745
20241122,134800,6032687280,15300,15280,15320,15250,6727
20241122,134700,5929980430,15260,15310,15330,15260,10249
20241122,134600,5773365570,15300,15310,15320,15300,1033
20241122,134500,5757559060,15300,15340,15380,15290,9429
20241122,134400,5613098870,15340,15370,15370,15340,609
20241122,134300,5603755040,15350,15330,15350,15330,1929
20241122,134200,5574177150,15340,15380,15380,15340,917
20241122,134100,5560104510,15380,15360,15380,15350,891
20241122,134000,5546409700,15350,15400,15400,15340,2202
20241122,133900,5512581740,15410,15390,15410,15390,611
20241122,133800,5503177010,15400,15400,15410,15400,518
20241122,133700,5495196990,15410,15440,15440,15410,895
20241122,133600,5481399290,15470,15450,15490,15440,276
20241122,133500,5477133610,15450,15460,15490,15450,849
20241122,133400,5464009230,15450,15430,15450,15430,146
20241122,133300,5461755210,15450,15460,15460,15430,1697
20241122,133200,5435536700,15460,15460,15460,15460,1497
20241122,133100,5412393080,15460,15460,15460,15460,0
20241122,133000,5412393080,15460,15500,15500,15460,3729
20241122,132900,5354643420,15500,15470,15510,15450,528
20241122,132800,5346467530,15450,15420,15460,15380,7301
20241122,132700,5233975110,15450,15440,15450,15410,418
20241122,132600,5227528330,15420,15450,15450,15410,1670
20241122,132500,5201734220,15460,15460,15470,15450,1036
20241122,132400,5185720490,15470,15450,15470,15410,1177
20241122,132300,5167552300,15410,15480,15480,15410,369
20241122,132200,5161861880,15480,15490,15490,15450,599
20241122,132100,5152595940,15490,15460,15490,15460,199
20241122,132000,5149515120,15460,15400,15460,15370,1239
20241122,131900,5130404410,15400,15370,15400,15370,163
20241122,131800,5127897320,15370,15380,15380,15370,548
20241122,131700,5119473140,15370,15430,15430,15370,1642
20241122,131600,5094216790,15390,15440,15440,15390,318
20241122,131500,5089313650,15450,15370,15450,15370,1454
20241122,131400,5066878940,15370,15430,15430,15370,1127
20241122,131300,5049545130,15400,15410,15420,15400,822
20241122,131200,5036885270,15390,15390,15510,15390,1964
20241122,131100,5006571310,15390,15400,15430,15390,619
20241122,131000,4997037910,15400,15400,15400,15400,4
20241122,130900,4996976310,15440,15450,15450,15370,1701
20241122,130800,4970788260,15450,15450,15470,15390,1355
20241122,130700,4949881070,15450,15430,15450,15430,325
20241122,130600,4944861120,15440,15450,15450,15410,622
20241122,130500,4935264570,15450,15470,15470,15450,147
20241122,130400,4932992920,15450,15450,15520,15440,1403
20241122,130300,4911323930,15470,15410,15470,15400,3671
20241122,130200,4854717460,15410,15450,15450,15410,3351
20241122,130100,4803026220,15450,15450,15450,15450,146
20241122,130000,4800770520,15440,15470,15470,15440,1571
20241122,125900,4776490300,15460,15490,15490,15460,2444
20241122,125800,4738657340,15490,15500,15510,15490,425
20241122,125700,4732070140,15510,15510,15520,15510,339
20241122,125600,4726812150,15510,15490,15520,15490,531
20241122,125500,4718579760,15500,15500,15500,15500,58
20241122,125400,4717680760,15520,15510,15520,15490,509
20241122,125300,4709793330,15510,15510,15510,15500,473
20241122,125200,4702460930,15510,15510,15510,15500,11
20241122,125100,4702290410,15510,15500,15560,15500,693
20241122,125000,4691543300,15500,15490,15510,15490,329
20241122,124900,4686443750,15490,15520,15520,15480,444
20241122,124800,4679566200,15570,15480,15570,15480,598
20241122,124700,4670295740,15480,15490,15490,15470,9985
20241122,124600,4515721880,15490,15490,15500,15490,126
20241122,124500,4513770110,15510,15500,15520,15480,1292
20241122,124400,4493746790,15500,15490,15500,15450,8562
20241122,124300,4361278090,15490,15500,15500,15490,728
20241122,124200,4349997720,15490,15500,15510,15490,333
20241122,124100,4344837150,15500,15520,15520,15500,7210
20241122,124000,4233068150,15520,15520,15520,15520,10
20241122,123900,4232912950,15510,15510,15570,15510,100
20241122,123800,4231361230,15510,15580,15580,15510,671
20241122,123700,4220953880,15540,15520,15540,15520,387
20241122,123600,4214943080,15500,15510,15530,15500,622
20241122,123500,4205294460,15510,15500,15510,15490,467
20241122,123400,4198056830,15500,15510,15520,15490,3788
20241122,123300,4139350900,15500,15520,15530,15500,430
20241122,123200,4132683170,15510,15520,15520,15510,471
20241122,123100,4125373940,15520,15510,15530,15500,1011
20241122,123000,4109701800,15530,15530,15540,15510,1938
20241122,122900,4079630500,15530,15560,15560,15500,11397
20241122,122800,3902776600,15560,15580,15580,15560,1187
20241122,122700,3884301100,15570,15590,15620,15570,4889
20241122,122600,3808124100,15630,15630,15630,15630,7
20241122,122500,3808014690,15570,15570,15580,15570,35
20241122,122400,3807469730,15570,15610,15640,15570,2699
20241122,122300,3765394230,15590,15580,15590,15580,155
20241122,122200,3762979200,15590,15580,15590,15580,143
20241122,122100,3760751240,15580,15600,15620,15580,1999
20241122,122000,3729594090,15600,15630,15640,15600,1394
20241122,121900,3707830770,15630,15630,15630,15630,26
20241122,121800,3707424390,15620,15630,15640,15620,263
20241122,121700,3703315520,15630,15630,15630,15630,559
20241122,121600,3694578350,15640,15680,15680,15640,1402
20241122,121500,3672617170,15690,15690,15690,15690,113
20241122,121400,3670844200,15680,15680,15680,15680,0
20241122,121300,3670844200,15680,15690,15690,15680,23
20241122,121200,3670483550,15690,15700,15700,15690,14
20241122,121100,3670263760,15680,15690,15690,15680,49
20241122,121000,3669495400,15680,15700,15700,15680,69
20241122,120900,3668413230,15700,15660,15700,15660,578
20241122,120800,3659346530,15660,15700,15700,15660,570
20241122,120700,3650406050,15700,15720,15720,15700,1212
20241122,120600,3631367700,15730,15740,15740,15730,113
20241122,120500,3629590080,15740,15740,15740,15740,102
20241122,120400,3627984600,15740,15730,15740,15730,96
20241122,120300,3626474490,15740,15760,15760,15740,118
20241122,120200,3624615940,15750,15750,15760,15750,105
20241122,120100,3622961540,15750,15740,15750,15740,162
20241122,120000,3620411010,15740,15720,15740,15720,505
20241122,115900,3612470600,15720,15720,15720,15710,406
20241122,115800,3606089500,15710,15710,15720,15710,333
20241122,115700,3600855500,15710,15700,15710,15700,335
20241122,115600,3595594290,15680,15690,15690,15680,1461
20241122,115500,3572684750,15690,15710,15710,15680,195
20241122,115400,3569624360,15700,15630,15700,15630,3056
20241122,115300,3521753850,15630,15630,15640,15630,74
20241122,115200,3520596720,15630,15600,15630,15600,1710
20241122,115100,3493891120,15590,15620,15620,15590,705
20241122,115000,3482891070,15620,15610,15620,15600,259
20241122,114900,3478847270,15600,15600,15600,15600,70
20241122,114800,3477755270,15620,15610,15620,15590,415
20241122,114700,3471282880,15600,15640,15640,15600,546
20241122,114600,3462759390,15650,15650,15650,15650,3
20241122,114500,3462712440,15660,15630,15660,15630,518
20241122,114400,3454615560,15610,15630,15640,15600,269
20241122,114300,3450413850,15630,15670,15670,15630,540
20241122,114200,3441961520,15670,15670,15670,15670,255
20241122,114100,3437965670,15660,15640,15670,15640,1413
20241122,114000,3415842890,15650,15660,15660,15650,105
20241122,113900,3414199080,15660,15640,15670,15640,204
20241122,113800,3411005790,15640,15660,15660,15640,200
20241122,113700,3407875320,15670,15710,15710,15670,702
20241122,113600,3396866050,15710,15700,15710,15700,152
20241122,113500,3394478520,15690,15730,15730,15690,1295
20241122,113400,3374132290,15720,15700,15720,15700,909
20241122,113300,3359850290,15700,15700,15750,15680,126
20241122,113200,3357870010,15700,15690,15700,15690,17
20241122,113100,3357603170,15680,15670,15680,15660,303
20241122,113000,3352853340,15670,15660,15670,15640,2101
20241122,112900,3319970700,15660,15660,15690,15660,1568
20241122,112800,3295399940,15660,15660,15660,15660,500
20241122,112700,3287569940,15660,15660,15660,15650,371
20241122,112600,3281761130,15650,15660,15660,15650,159
20241122,112500,3279272710,15660,15640,15660,15640,261
20241122,112400,3275189550,15640,15590,15640,15590,2530
20241122,112300,3235702300,15590,15620,15640,15590,2223
20241122,112200,3201010270,15620,15610,15620,15600,1243
20241122,112100,3181608250,15600,15630,15660,15600,5397
20241122,112000,3097325120,15640,15670,15670,15640,2512
20241122,111900,3057993890,15680,15690,15700,15670,2006
20241122,111800,3026540060,15690,15720,15720,15690,535
20241122,111700,3018139220,15730,15730,15730,15720,399
20241122,111600,3011865180,15730,15770,15770,15720,1689
20241122,111500,2985265990,15770,15760,15790,15760,640
20241122,111400,2975176130,15770,15790,15790,15770,244
20241122,111300,2971326350,15790,15800,15800,15790,143
20241122,111200,2969067010,15780,15800,15810,15780,2349
20241122,111100,2931952860,15800,15790,15800,15790,176
20241122,111000,2929173470,15770,15770,15770,15770,1
20241122,110900,2929157700,15760,15800,15810,15760,529
20241122,110800,2920807320,15790,15780,15800,15770,89
20241122,110700,2919402340,15760,15760,15760,15760,154
20241122,110600,2916975300,15750,15750,15750,15750,152
20241122,110500,2914581300,15740,15730,15740,15730,20
20241122,110400,2914266650,15720,15730,15730,15720,377
20241122,110300,2908337990,15740,15740,15750,15740,174
20241122,110200,2905598930,15740,15740,15770,15740,576
20241122,110100,2896525510,15750,15790,15790,15750,490
20241122,110000,2888804010,15790,15800,15840,15790,1926
20241122,105900,2858318680,15800,15750,15830,15750,1104
20241122,105800,2840915610,15750,15750,15760,15740,123
20241122,105700,2838978540,15740,15710,15740,15700,1208
20241122,105600,2819980680,15700,15680,15700,15680,155
20241122,105500,2817547690,15680,15670,15680,15670,401
20241122,105400,2811260310,15680,15680,15700,15610,2322
20241122,105300,2774925430,15680,15720,15730,15680,838
20241122,105200,2761768410,15720,15720,15720,15710,238
20241122,105100,2758029050,15710,15710,15720,15710,185
20241122,105000,2755122340,15700,15710,15710,15680,419
20241122,104900,2748542650,15720,15750,15750,15720,165
20241122,104800,2745947500,15750,15750,15750,15750,113
20241122,104700,2744167750,15760,15750,15760,15740,1048
20241122,104600,2727657840,15750,15760,15770,15750,121
20241122,104500,2725751300,15750,15760,15780,15740,738
20241122,104400,2714116780,15740,15720,15740,15720,3376
20241122,104300,2660987430,15710,15650,15710,15650,950
20241122,104200,2646093050,15660,15670,15670,15660,119
20241122,104100,2644228350,15670,15650,15670,15650,116
20241122,104000,2642411480,15650,15630,15660,15630,964
20241122,103900,2627332080,15610,15570,15630,15570,1435
20241122,103800,2604946490,15580,15590,15590,15580,594
20241122,103700,2595689110,15610,15610,15610,15610,28
20241122,103600,2595252030,15610,15600,15630,15600,16
20241122,103500,2595002240,15590,15590,15590,15590,112
20241122,103400,2593256160,15590,15620,15620,15590,997
20241122,103300,2577697560,15640,15650,15650,15640,44
20241122,103200,2577009170,15620,15650,15650,15620,101
20241122,103100,2575431250,15620,15630,15650,15620,188
20241122,103000,2572492350,15650,15620,15650,15620,703
20241122,102900,2561505850,15600,15620,15620,15600,3618
20241122,102800,2505047120,15620,15640,15640,15620,1140
20241122,102700,2487236570,15650,15670,15680,15650,338
20241122,102600,2481944160,15680,15700,15710,15680,1565
20241122,102500,2457381280,15690,15670,15690,15670,434
20241122,102400,2450574420,15670,15630,15690,15630,4794
20241122,102300,2375502210,15640,15640,15640,15640,166
20241122,102200,2372905970,15630,15630,15630,15630,315
20241122,102100,2367982520,15590,15610,15610,15570,5647
20241122,102000,2279949040,15630,15630,15630,15620,449
20241122,101900,2272934110,15630,15640,15640,15630,479
20241122,101800,2265445720,15640,15700,15700,15640,1239
20241122,101700,2246040050,15680,15740,15740,15680,1346
20241122,101600,2224905560,15740,15760,15760,15730,668
20241122,101500,2214383550,15760,15710,15760,15710,2488
20241122,101400,2175265630,15650,15630,15700,15630,1706
20241122,101300,2148540210,15650,15610,15670,15600,2339
20241122,101200,2112026610,15610,15640,15640,15610,1319
20241122,101100,2091407410,15640,15650,15660,15640,2117
20241122,101000,2058296440,15640,15670,15680,15640,199
20241122,100900,2055181680,15680,15680,15720,15660,2446
20241122,100800,2016841560,15680,15690,15690,15650,2902
20241122,100700,1971354370,15680,15740,15740,15680,2779
20241122,100600,1927719230,15730,15790,15790,15730,801
20241122,100500,1915096570,15780,15820,15820,15780,889
20241122,100400,1901053630,15810,15880,15880,15810,1413
20241122,100300,1878668590,15900,15880,15900,15860,213
20241122,100200,1875286980,15880,15850,15880,15850,785
20241122,100100,1862836880,15840,15910,15910,15840,1349
20241122,100000,1841401650,15900,15940,15940,15900,259
20241122,095900,1837281190,15880,15950,15950,15880,508
20241122,095800,1829180130,15850,15870,15880,15850,492
20241122,095700,1821374000,15850,15830,15880,15830,1004
20241122,095600,1805463480,15840,15850,15850,15840,172
20241122,095500,1802738860,15850,15920,15920,15850,1367
20241122,095400,1781025350,15930,15880,15950,15870,2602
20241122,095300,1739598090,15870,15840,15870,15840,2224
20241122,095200,1704340330,15820,15810,15830,15810,943
20241122,095100,1689427250,15810,15800,15810,15800,1729
20241122,095000,1662103720,15800,15820,15820,15780,1384
20241122,094900,1640245340,15820,15850,15860,15820,632
20241122,094800,1630229900,15860,15860,15860,15860,432
20241122,094700,1623378380,15870,15910,15910,15850,5800
20241122,094600,1531239540,15920,15890,15920,15890,5430
20241122,094500,1444925360,15880,15890,15890,15870,943
20241122,094400,1429952320,15900,15920,15920,15860,3978
20241122,094300,1366682470,15920,15940,15940,15910,4056
20241122,094200,1302104850,15950,15950,15950,15940,139
20241122,094100,1299889030,15950,15940,15950,15930,527
20241122,094000,1291488430,15940,15970,15970,15940,1476
20241122,093900,1267939180,15960,15980,16000,15960,720
20241122,093800,1256433500,15980,15990,15990,15980,1057
20241122,093700,1239538060,15990,16030,16030,15990,1127
20241122,093600,1221499750,16030,16020,16060,16020,603
20241122,093500,1211831870,16000,16060,16070,15990,1746
20241122,093400,1183828160,16060,16030,16060,16000,1391
20241122,093300,1161512610,16030,16070,16070,16030,502
20241122,093200,1153458280,16070,16010,16070,16010,2348
20241122,093100,1115767720,16010,15950,16030,15950,3431
20241122,093000,1060889800,15940,15890,15940,15890,880
20241122,092900,1046891390,15900,15900,15930,15900,472
20241122,092800,1039377510,15920,15950,15990,15920,1427
20241122,092700,1016584920,15950,15880,15970,15880,624
20241122,092600,1006652380,15880,15910,15910,15860,831
20241122,092500,993439360,15930,16010,16010,15930,1318
20241122,092400,972392540,16040,15920,16040,15900,2050
20241122,092300,939691150,15960,15990,15990,15910,5698
20241122,092200,848817270,16000,15800,16000,15800,1751
20241122,092100,820926140,15790,15780,15790,15780,297
20241122,092000,816239220,15800,15820,15820,15790,226
20241122,091900,812666970,15840,15850,15850,15780,1523
20241122,091800,788613700,15780,15780,15780,15740,981
20241122,091700,773152360,15790,15790,15820,15780,593
20241122,091600,763788350,15780,15840,15840,15780,1214
20241122,091500,744606810,15850,15840,15850,15830,939
20241122,091400,729732790,15840,15720,15840,15700,1934
20241122,091300,699237630,15710,15740,15760,15700,1267
20241122,091200,679307180,15740,15600,15740,15570,1083
20241122,091100,662351840,15600,15600,15700,15560,2038
20241122,091000,630585880,15610,15670,15740,15610,2667
20241122,090900,588835210,15720,15720,15720,15720,140
20241122,090800,586634410,15730,15660,15740,15640,1826
20241122,090700,558014450,15660,15670,15730,15650,482
20241122,090600,550459370,15760,15760,15760,15630,1240
20241122,090500,531043800,15660,15560,15700,15520,7834
20241122,090400,408822160,15620,15660,15660,15540,4487
20241122,090300,338946700,15660,15650,15670,15620,1218
20241122,090200,319878330,15650,15670,15670,15560,425
20241122,090100,313253470,15670,15660,15710,15540,2278
20241122,090000,277746010,15660,15710,15800,15500,17685