KissMeData/108860/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,201000,8482495350,11480,11480,11480,11480,7967
20241121,200900,8482495350,11480,11480,11480,11480,0
20241121,200800,8482495350,11480,11480,11480,11480,0
20241121,200700,8482495350,11480,11480,11480,11480,0
20241121,200600,8482495350,11480,11480,11480,11480,0
20241121,200500,8482495350,11480,11480,11480,11480,0
20241121,200400,8482495350,11480,11480,11480,11480,0
20241121,200300,8482495350,11480,11480,11480,11480,0
20241121,200200,8482495350,11480,11480,11480,11480,0
20241121,200100,8482495350,11480,11480,11480,11480,0
20241121,200000,8482495350,11480,11480,11480,11480,0
20241121,195900,8482495350,11480,11480,11480,11480,0
20241121,195800,8482495350,11480,11480,11480,11480,0
20241121,195700,8482495350,11480,11480,11480,11480,0
20241121,195600,8482495350,11480,11480,11480,11480,0
20241121,195500,8482495350,11480,11480,11480,11480,0
20241121,195400,8482495350,11480,11480,11480,11480,0
20241121,195300,8482495350,11480,11480,11480,11480,0
20241121,195200,8482495350,11480,11480,11480,11480,0
20241121,195100,8482495350,11480,11480,11480,11480,0
20241121,195000,8482495350,11480,11480,11480,11480,0
20241121,194900,8482495350,11480,11480,11480,11480,0
20241121,194800,8482495350,11480,11480,11480,11480,0
20241121,194700,8482495350,11480,11480,11480,11480,0
20241121,194600,8482495350,11480,11480,11480,11480,0
20241121,194500,8482495350,11480,11480,11480,11480,0
20241121,194400,8482495350,11480,11480,11480,11480,0
20241121,194300,8482495350,11480,11480,11480,11480,0
20241121,194200,8482495350,11480,11480,11480,11480,0
20241121,194100,8482495350,11480,11480,11480,11480,0
20241121,194000,8482495350,11480,11480,11480,11480,7967
20241121,193900,8482495350,11480,11480,11480,11480,0
20241121,193800,8482495350,11480,11480,11480,11480,0
20241121,193700,8482495350,11480,11480,11480,11480,0
20241121,193600,8482495350,11480,11480,11480,11480,0
20241121,193500,8482495350,11480,11480,11480,11480,0
20241121,193400,8482495350,11480,11480,11480,11480,0
20241121,193300,8482495350,11480,11480,11480,11480,0
20241121,193200,8482495350,11480,11480,11480,11480,0
20241121,193100,8482495350,11480,11480,11480,11480,0
20241121,193000,8482495350,11480,11480,11480,11480,0
20241121,192900,8482495350,11480,11480,11480,11480,0
20241121,192800,8482495350,11480,11480,11480,11480,0
20241121,192700,8482495350,11480,11480,11480,11480,0
20241121,192600,8482495350,11480,11480,11480,11480,0
20241121,192500,8482495350,11480,11480,11480,11480,0
20241121,192400,8482495350,11480,11480,11480,11480,0
20241121,192300,8482495350,11480,11480,11480,11480,0
20241121,192200,8482495350,11480,11480,11480,11480,0
20241121,192100,8482495350,11480,11480,11480,11480,0
20241121,192000,8482495350,11480,11480,11480,11480,0
20241121,191900,8482495350,11480,11480,11480,11480,0
20241121,191800,8482495350,11480,11480,11480,11480,0
20241121,191700,8482495350,11480,11480,11480,11480,0
20241121,191600,8482495350,11480,11480,11480,11480,0
20241121,191500,8482495350,11480,11480,11480,11480,0
20241121,191400,8482495350,11480,11480,11480,11480,0
20241121,191300,8482495350,11480,11480,11480,11480,0
20241121,191200,8482495350,11480,11480,11480,11480,0
20241121,191100,8482495350,11480,11480,11480,11480,0
20241121,191000,8482495350,11480,11480,11480,11480,7967
20241121,190900,8482495350,11480,11480,11480,11480,0
20241121,190800,8482495350,11480,11480,11480,11480,0
20241121,190700,8482495350,11480,11480,11480,11480,0
20241121,190600,8482495350,11480,11480,11480,11480,0
20241121,190500,8482495350,11480,11480,11480,11480,0
20241121,190400,8482495350,11480,11480,11480,11480,0
20241121,190300,8482495350,11480,11480,11480,11480,0
20241121,190200,8482495350,11480,11480,11480,11480,0
20241121,190100,8482495350,11480,11480,11480,11480,0
20241121,190000,8482495350,11480,11480,11480,11480,0
20241121,185900,8482495350,11480,11480,11480,11480,0
20241121,185800,8482495350,11480,11480,11480,11480,0
20241121,185700,8482495350,11480,11480,11480,11480,0
20241121,185600,8482495350,11480,11480,11480,11480,0
20241121,185500,8482495350,11480,11480,11480,11480,0
20241121,185400,8482495350,11480,11480,11480,11480,0
20241121,185300,8482495350,11480,11480,11480,11480,0
20241121,185200,8482495350,11480,11480,11480,11480,0
20241121,185100,8482495350,11480,11480,11480,11480,0
20241121,185000,8482495350,11480,11480,11480,11480,0
20241121,184900,8482495350,11480,11480,11480,11480,0
20241121,184800,8482495350,11480,11480,11480,11480,0
20241121,184700,8482495350,11480,11480,11480,11480,0
20241121,184600,8482495350,11480,11480,11480,11480,0
20241121,184500,8482495350,11480,11480,11480,11480,0
20241121,184400,8482495350,11480,11480,11480,11480,0
20241121,184300,8482495350,11480,11480,11480,11480,0
20241121,184200,8482495350,11480,11480,11480,11480,0
20241121,184100,8482495350,11480,11480,11480,11480,0
20241121,184000,8482495350,11480,11480,11480,11480,7967
20241121,183900,8482495350,11480,11480,11480,11480,0
20241121,183800,8482495350,11480,11480,11480,11480,0
20241121,183700,8482495350,11480,11480,11480,11480,0
20241121,183600,8482495350,11480,11480,11480,11480,0
20241121,183500,8482495350,11480,11480,11480,11480,0
20241121,183400,8482495350,11480,11480,11480,11480,0
20241121,183300,8482495350,11480,11480,11480,11480,0
20241121,183200,8482495350,11480,11480,11480,11480,0
20241121,183100,8482495350,11480,11480,11480,11480,0
20241121,183000,8482495350,11480,11480,11480,11480,0
20241121,182900,8482495350,11480,11480,11480,11480,0
20241121,182800,8482495350,11480,11480,11480,11480,0
20241121,182700,8482495350,11480,11480,11480,11480,0
20241121,182600,8482495350,11480,11480,11480,11480,0
20241121,182500,8482495350,11480,11480,11480,11480,0
20241121,182400,8482495350,11480,11480,11480,11480,0
20241121,182300,8482495350,11480,11480,11480,11480,0
20241121,182200,8482495350,11480,11480,11480,11480,0
20241121,182100,8482495350,11480,11480,11480,11480,0
20241121,182000,8482495350,11480,11480,11480,11480,0
20241121,181900,8482495350,11480,11480,11480,11480,0
20241121,181800,8482495350,11480,11480,11480,11480,0
20241121,181700,8482495350,11480,11480,11480,11480,0
20241121,181600,8482495350,11480,11480,11480,11480,0
20241121,181500,8482495350,11480,11480,11480,11480,0
20241121,181400,8482495350,11480,11480,11480,11480,0
20241121,181300,8482495350,11480,11480,11480,11480,0
20241121,181200,8482495350,11480,11480,11480,11480,0
20241121,181100,8482495350,11480,11480,11480,11480,0
20241121,181000,8482495350,11480,11480,11480,11480,7967
20241121,180900,8482495350,11480,11480,11480,11480,0
20241121,180800,8482495350,11480,11480,11480,11480,0
20241121,180700,8482495350,11480,11480,11480,11480,0
20241121,180600,8482495350,11480,11480,11480,11480,0
20241121,180500,8482495350,11480,11480,11480,11480,0
20241121,180400,8482495350,11480,11480,11480,11480,0
20241121,180300,8482495350,11480,11480,11480,11480,0
20241121,180200,8482495350,11480,11480,11480,11480,0
20241121,180100,8482495350,11480,11480,11480,11480,0
20241121,180000,8482495350,11480,11480,11480,11480,0
20241121,175900,8482495350,11480,11480,11480,11480,0
20241121,175800,8482495350,11480,11480,11480,11480,0
20241121,175700,8482495350,11480,11480,11480,11480,0
20241121,175600,8482495350,11480,11480,11480,11480,0
20241121,175500,8482495350,11480,11480,11480,11480,0
20241121,175400,8482495350,11480,11480,11480,11480,0
20241121,175300,8482495350,11480,11480,11480,11480,0
20241121,175200,8482495350,11480,11480,11480,11480,0
20241121,175100,8482495350,11480,11480,11480,11480,0
20241121,175000,8482495350,11480,11480,11480,11480,0
20241121,174900,8482495350,11480,11480,11480,11480,0
20241121,174800,8482495350,11480,11480,11480,11480,0
20241121,174700,8482495350,11480,11480,11480,11480,0
20241121,174600,8482495350,11480,11480,11480,11480,0
20241121,174500,8482495350,11480,11480,11480,11480,0
20241121,174400,8482495350,11480,11480,11480,11480,0
20241121,174300,8482495350,11480,11480,11480,11480,0
20241121,174200,8482495350,11480,11480,11480,11480,0
20241121,174100,8482495350,11480,11480,11480,11480,0
20241121,174000,8482495350,11480,11480,11480,11480,7967
20241121,173900,8482495350,11480,11480,11480,11480,0
20241121,173800,8482495350,11480,11480,11480,11480,0
20241121,173700,8482495350,11480,11480,11480,11480,0
20241121,173600,8482495350,11480,11480,11480,11480,0
20241121,173500,8482495350,11480,11480,11480,11480,0
20241121,173400,8482495350,11480,11480,11480,11480,0
20241121,173300,8482495350,11480,11480,11480,11480,0
20241121,173200,8482495350,11480,11480,11480,11480,0
20241121,173100,8482495350,11480,11480,11480,11480,0
20241121,173000,8482495350,11480,11480,11480,11480,0
20241121,172900,8482495350,11480,11480,11480,11480,0
20241121,172800,8482495350,11480,11480,11480,11480,0
20241121,172700,8482495350,11480,11480,11480,11480,0
20241121,172600,8482495350,11480,11480,11480,11480,0
20241121,172500,8482495350,11480,11480,11480,11480,0
20241121,172400,8482495350,11480,11480,11480,11480,0
20241121,172300,8482495350,11480,11480,11480,11480,0
20241121,172200,8482495350,11480,11480,11480,11480,0
20241121,172100,8482495350,11480,11480,11480,11480,0
20241121,172000,8482495350,11480,11480,11480,11480,0
20241121,171900,8482495350,11480,11480,11480,11480,0
20241121,171800,8482495350,11480,11480,11480,11480,0
20241121,171700,8482495350,11480,11480,11480,11480,0
20241121,171600,8482495350,11480,11480,11480,11480,0
20241121,171500,8482495350,11480,11480,11480,11480,0
20241121,171400,8482495350,11480,11480,11480,11480,0
20241121,171300,8482495350,11480,11480,11480,11480,0
20241121,171200,8482495350,11480,11480,11480,11480,0
20241121,171100,8482495350,11480,11480,11480,11480,0
20241121,171000,8482495350,11480,11480,11480,11480,7967
20241121,170900,8482495350,11480,11480,11480,11480,0
20241121,170800,8482495350,11480,11480,11480,11480,0
20241121,170700,8482495350,11480,11480,11480,11480,0
20241121,170600,8482495350,11480,11480,11480,11480,0
20241121,170500,8482495350,11480,11480,11480,11480,0
20241121,170400,8482495350,11480,11480,11480,11480,0
20241121,170300,8482495350,11480,11480,11480,11480,0
20241121,170200,8482495350,11480,11480,11480,11480,0
20241121,170100,8482495350,11480,11480,11480,11480,0
20241121,170000,8482495350,11480,11480,11480,11480,0
20241121,165900,8482495350,11480,11480,11480,11480,0
20241121,165800,8482495350,11480,11480,11480,11480,0
20241121,165700,8482495350,11480,11480,11480,11480,0
20241121,165600,8482495350,11480,11480,11480,11480,0
20241121,165500,8482495350,11480,11480,11480,11480,0
20241121,165400,8482495350,11480,11480,11480,11480,0
20241121,165300,8482495350,11480,11480,11480,11480,0
20241121,165200,8482495350,11480,11480,11480,11480,0
20241121,165100,8482495350,11480,11480,11480,11480,0
20241121,165000,8482495350,11480,11480,11480,11480,0
20241121,164900,8482495350,11480,11480,11480,11480,0
20241121,164800,8482495350,11480,11480,11480,11480,0
20241121,164700,8482495350,11480,11480,11480,11480,0
20241121,164600,8482495350,11480,11480,11480,11480,0
20241121,164500,8482495350,11480,11480,11480,11480,0
20241121,164400,8482495350,11480,11480,11480,11480,0
20241121,164300,8482495350,11480,11480,11480,11480,0
20241121,164200,8482495350,11480,11480,11480,11480,0
20241121,164100,8482495350,11480,11480,11480,11480,0
20241121,164000,8482495350,11480,11480,11480,11480,7967
20241121,163900,8482495350,11480,11480,11480,11480,0
20241121,163800,8482495350,11480,11480,11480,11480,0
20241121,163700,8482495350,11480,11480,11480,11480,0
20241121,163600,8482495350,11480,11480,11480,11480,0
20241121,163500,8482495350,11480,11480,11480,11480,0
20241121,163400,8482495350,11480,11480,11480,11480,0
20241121,163300,8482495350,11480,11480,11480,11480,0
20241121,163200,8482495350,11480,11480,11480,11480,0
20241121,163100,8482495350,11480,11480,11480,11480,0
20241121,163000,8482495350,11480,11480,11480,11480,0
20241121,162900,8482495350,11480,11480,11480,11480,0
20241121,162800,8482495350,11480,11480,11480,11480,0
20241121,162700,8482495350,11480,11480,11480,11480,0
20241121,162600,8482495350,11480,11480,11480,11480,0
20241121,162500,8482495350,11480,11480,11480,11480,0
20241121,162400,8482495350,11480,11480,11480,11480,0
20241121,162300,8482495350,11480,11480,11480,11480,0
20241121,162200,8482495350,11480,11480,11480,11480,0
20241121,162100,8482495350,11480,11480,11480,11480,0
20241121,162000,8482495350,11480,11480,11480,11480,0
20241121,161900,8482495350,11480,11480,11480,11480,0
20241121,161800,8482495350,11480,11480,11480,11480,0
20241121,161700,8482495350,11480,11480,11480,11480,0
20241121,161600,8482495350,11480,11480,11480,11480,0
20241121,161500,8482495350,11480,11480,11480,11480,0
20241121,161400,8482495350,11480,11480,11480,11480,0
20241121,161300,8482495350,11480,11480,11480,11480,0
20241121,161200,8482495350,11480,11480,11480,11480,0
20241121,161100,8482495350,11480,11480,11480,11480,0
20241121,161000,8482495350,11480,11480,11480,11480,7967
20241121,160900,8482495350,11480,11480,11480,11480,0
20241121,160800,8482495350,11480,11480,11480,11480,0
20241121,160700,8482495350,11480,11480,11480,11480,0
20241121,160600,8482495350,11480,11480,11480,11480,0
20241121,160500,8482495350,11480,11480,11480,11480,0
20241121,160400,8482495350,11480,11480,11480,11480,0
20241121,160300,8482495350,11480,11480,11480,11480,0
20241121,160200,8482495350,11480,11480,11480,11480,0
20241121,160100,8482495350,11480,11480,11480,11480,0
20241121,160000,8482495350,11480,11480,11480,11480,0
20241121,155900,8482495350,11480,11480,11480,11480,0
20241121,155800,8482495350,11480,11480,11480,11480,0
20241121,155700,8482495350,11480,11480,11480,11480,0
20241121,155600,8482495350,11480,11480,11480,11480,0
20241121,155500,8482495350,11480,11480,11480,11480,0
20241121,155400,8482495350,11480,11480,11480,11480,0
20241121,155300,8482495350,11480,11480,11480,11480,0
20241121,155200,8482495350,11480,11480,11480,11480,0
20241121,155100,8482495350,11480,11480,11480,11480,0
20241121,155000,8482495350,11480,11480,11480,11480,0
20241121,154900,8482495350,11480,11480,11480,11480,0
20241121,154800,8482495350,11480,11480,11480,11480,0
20241121,154700,8482495350,11480,11480,11480,11480,0
20241121,154600,8482495350,11480,11480,11480,11480,0
20241121,154500,8482495350,11480,11480,11480,11480,0
20241121,154400,8482495350,11480,11480,11480,11480,0
20241121,154300,8482495350,11480,11480,11480,11480,0
20241121,154200,8482495350,11480,11480,11480,11480,0
20241121,154100,8482495350,11480,11480,11480,11480,0
20241121,154000,8482495350,11480,11480,11480,11480,7967
20241121,153900,8482495350,11480,11480,11480,11480,0
20241121,153800,8482495350,11480,11480,11480,11480,0
20241121,153700,8482495350,11480,11480,11480,11480,0
20241121,153600,8482495350,11480,11480,11480,11480,0
20241121,153500,8482495350,11480,11480,11480,11480,0
20241121,153400,8482495350,11480,11480,11480,11480,0
20241121,153300,8482495350,11480,11480,11480,11480,0
20241121,153200,8482495350,11480,11480,11480,11480,0
20241121,153100,8482495350,11480,11480,11480,11480,0
20241121,153000,8482495350,11480,11480,11480,11480,7967
20241121,152900,8391034190,11500,11500,11500,11500,0
20241121,152800,8391034190,11500,11500,11500,11500,0
20241121,152700,8391034190,11500,11500,11500,11500,0
20241121,152600,8391034190,11500,11500,11500,11500,0
20241121,152500,8391034190,11500,11500,11500,11500,0
20241121,152400,8391034190,11500,11500,11500,11500,0
20241121,152300,8391034190,11500,11500,11500,11500,0
20241121,152200,8391034190,11500,11500,11500,11500,0
20241121,152100,8391034190,11500,11500,11500,11500,0
20241121,152000,8391034190,11500,11500,11500,11500,0
20241121,151900,8391034190,11500,11480,11530,11470,2291
20241121,151800,8364688170,11470,11470,11490,11460,1842
20241121,151700,8343556660,11450,11460,11470,11430,1474
20241121,151600,8326679390,11470,11430,11470,11430,3454
20241121,151500,8287122010,11420,11460,11460,11420,5420
20241121,151400,8225138490,11470,11470,11470,11440,2679
20241121,151300,8194451820,11460,11470,11470,11460,1703
20241121,151200,8174934380,11470,11470,11470,11450,1731
20241121,151100,8155089380,11470,11460,11490,11450,376
20241121,151000,8150779580,11500,11490,11500,11440,6195
20241121,150900,8079757720,11510,11490,11510,11490,5533
20241121,150800,8016155590,11490,11480,11500,11480,2018
20241121,150700,7992968760,11480,11470,11490,11460,5163
20241121,150600,7933721250,11480,11500,11500,11480,2143
20241121,150500,7909115340,11490,11510,11510,11480,1432
20241121,150400,7892656210,11500,11490,11510,11490,584
20241121,150300,7885941180,11490,11510,11510,11480,3901
20241121,150200,7841089370,11510,11540,11540,11510,1796
20241121,150100,7820407680,11530,11540,11540,11530,255
20241121,150000,7817467480,11540,11540,11540,11530,502
20241121,145900,7811677080,11540,11540,11540,11530,1887
20241121,145800,7789908340,11530,11540,11540,11530,553
20241121,145700,7783527340,11530,11520,11540,11510,1948
20241121,145600,7761071540,11510,11530,11530,11510,1374
20241121,145500,7745241800,11520,11520,11530,11520,357
20241121,145400,7741129110,11530,11520,11530,11520,1079
20241121,145300,7728689030,11520,11530,11530,11520,754
20241121,145200,7720001930,11530,11530,11530,11530,732
20241121,145100,7711561970,11530,11540,11540,11530,622
20241121,145000,7704389470,11540,11530,11540,11530,886
20241121,144900,7694165050,11530,11520,11530,11520,1619
20241121,144800,7675509190,11520,11530,11530,11520,1347
20241121,144700,7659983620,11530,11540,11540,11530,1419
20241121,144600,7643615250,11540,11530,11550,11530,145
20241121,144500,7641942220,11530,11520,11540,11520,2016
20241121,144400,7618704460,11520,11520,11520,11510,692
20241121,144300,7610732780,11520,11520,11530,11520,2007
20241121,144200,7587603780,11510,11490,11510,11490,2968
20241121,144100,7553462360,11490,11490,11490,11480,1198
20241121,144000,7539697840,11490,11470,11490,11460,4506
20241121,143900,7488004620,11470,11470,11470,11440,2985
20241121,143800,7453820770,11470,11470,11470,11470,312
20241121,143700,7450242130,11470,11480,11480,11470,613
20241121,143600,7443210410,11480,11460,11490,11460,307
20241121,143500,7439689150,11480,11470,11480,11470,792
20241121,143400,7430601010,11470,11490,11490,11460,2100
20241121,143300,7406514670,11490,11490,11490,11480,1946
20241121,143200,7384173550,11490,11490,11490,11480,107
20241121,143100,7382944420,11490,11480,11490,11480,317
20241121,143000,7379302390,11480,11480,11490,11480,795
20241121,142900,7370175740,11480,11470,11480,11470,2336
20241121,142800,7343360660,11470,11470,11470,11470,2085
20241121,142700,7319445710,11470,11480,11480,11470,927
20241121,142600,7308804250,11480,11480,11480,11470,494
20241121,142500,7303133140,11480,11480,11480,11470,977
20241121,142400,7291925680,11480,11480,11480,11470,501
20241121,142300,7286174210,11480,11480,11480,11480,200
20241121,142200,7283878210,11470,11470,11470,11470,186
20241121,142100,7281744790,11480,11480,11480,11470,838
20241121,142000,7272124560,11470,11480,11480,11470,790
20241121,141900,7263063250,11480,11460,11490,11460,310
20241121,141800,7259506550,11470,11480,11490,11470,1418
20241121,141700,7243236800,11480,11480,11480,11480,108
20241121,141600,7241996960,11480,11480,11480,11470,200
20241121,141500,7239701410,11470,11470,11470,11470,388
20241121,141400,7235251050,11470,11470,11470,11460,145
20241121,141300,7233588010,11470,11450,11470,11450,519
20241121,141200,7227638880,11450,11470,11470,11450,96
20241121,141100,7226539580,11450,11460,11470,11450,870
20241121,141000,7216573000,11450,11440,11460,11440,1056
20241121,140900,7204483260,11440,11450,11470,11440,543
20241121,140800,7198264610,11450,11470,11470,11450,2536
20241121,140700,7169226590,11440,11440,11450,11430,6021
20241121,140600,7100383930,11450,11440,11450,11430,2436
20241121,140500,7072506980,11430,11460,11460,11430,4196
20241121,140400,7024494210,11450,11460,11460,11450,3894
20241121,140300,6979907430,11460,11480,11480,11460,963
20241121,140200,6968868760,11480,11470,11490,11460,613
20241121,140100,6961836670,11480,11480,11480,11480,20
20241121,140000,6961607070,11470,11490,11500,11470,3604
20241121,135900,6920251090,11490,11500,11500,11480,939
20241121,135800,6909463290,11500,11500,11500,11490,32
20241121,135700,6909095490,11500,11490,11500,11490,820
20241121,135600,6899666130,11490,11480,11490,11470,933
20241121,135500,6888955840,11490,11490,11490,11490,4
20241121,135400,6888909880,11480,11490,11490,11480,235
20241121,135300,6886211770,11490,11470,11490,11460,576
20241121,135200,6879608050,11470,11490,11490,11470,3248
20241121,135100,6842328310,11490,11490,11500,11480,244
20241121,135000,6839525660,11490,11490,11490,11480,119
20241121,134900,6838158860,11490,11480,11490,11480,275
20241121,134800,6835001810,11480,11460,11480,11460,991
20241121,134700,6823634120,11450,11470,11470,11450,1701
20241121,134600,6804134100,11470,11470,11470,11470,735
20241121,134500,6795703650,11470,11480,11480,11470,4360
20241121,134400,6745650860,11480,11460,11480,11460,2808
20241121,134300,6713459840,11470,11480,11480,11470,1800
20241121,134200,6692811930,11480,11490,11490,11480,1440
20241121,134100,6676280230,11480,11480,11480,11470,163
20241121,134000,6674409090,11460,11470,11480,11460,879
20241121,133900,6664330360,11480,11490,11490,11470,2041
20241121,133800,6640914020,11490,11480,11490,11480,277
20241121,133700,6637732730,11490,11490,11490,11480,1161
20241121,133600,6624400090,11490,11480,11490,11480,710
20241121,133500,6616243040,11480,11490,11490,11470,302
20241121,133400,6612775980,11490,11480,11490,11470,5297
20241121,133300,6552003640,11480,11500,11500,11480,2330
20241121,133200,6525238350,11500,11500,11510,11500,1118
20241121,133100,6512381240,11510,11500,11510,11500,929
20241121,133000,6501695530,11500,11500,11520,11490,1271
20241121,132900,6487079450,11530,11510,11530,11510,24
20241121,132800,6486802790,11490,11520,11520,11490,2282
20241121,132700,6460552460,11520,11520,11520,11520,374
20241121,132600,6456243980,11540,11520,11540,11510,1641
20241121,132500,6437341620,11540,11530,11560,11520,936
20241121,132400,6426549570,11550,11540,11550,11540,519
20241121,132300,6420557510,11540,11550,11550,11540,473
20241121,132200,6415094560,11550,11540,11560,11530,894
20241121,132100,6404780040,11550,11560,11560,11550,492
20241121,132000,6399096990,11560,11560,11560,11550,109
20241121,131900,6397837850,11560,11550,11560,11550,730
20241121,131800,6389406290,11560,11570,11570,11560,528
20241121,131700,6383302290,11560,11560,11560,11560,163
20241121,131600,6381418010,11560,11570,11570,11560,162
20241121,131500,6379544670,11570,11580,11580,11570,193
20241121,131400,6377310460,11580,11570,11580,11570,18
20241121,131300,6377102180,11570,11570,11570,11560,1143
20241121,131200,6363885560,11570,11570,11570,11560,66
20241121,131100,6363122180,11580,11570,11580,11570,524
20241121,131000,6357056460,11580,11570,11580,11550,506
20241121,130900,6351203040,11570,11560,11570,11550,360
20241121,130800,6347041610,11550,11550,11550,11550,87
20241121,130700,6346036760,11550,11540,11550,11540,30
20241121,130600,6345690510,11550,11520,11550,11520,909
20241121,130500,6335215140,11520,11520,11520,11520,1300
20241121,130400,6320239140,11520,11550,11550,11520,1145
20241121,130300,6307023690,11550,11550,11550,11550,240
20241121,130200,6304251690,11550,11540,11550,11540,173
20241121,130100,6302255240,11550,11540,11550,11540,301
20241121,130000,6298778810,11540,11540,11540,11540,104
20241121,125900,6297578650,11540,11530,11560,11530,1388
20241121,125800,6281561270,11530,11540,11540,11530,766
20241121,125700,6272721830,11540,11530,11540,11530,361
20241121,125600,6268556590,11530,11530,11530,11520,37
20241121,125500,6268130140,11520,11520,11530,11520,16
20241121,125400,6267945800,11520,11530,11540,11520,256
20241121,125300,6264994040,11540,11540,11540,11540,10
20241121,125200,6264878640,11530,11520,11530,11520,465
20241121,125100,6259520840,11520,11510,11520,11510,121
20241121,125000,6258127290,11510,11500,11510,11500,113
20241121,124900,6256827060,11500,11510,11520,11500,315
20241121,124800,6253201940,11510,11520,11520,11510,373
20241121,124700,6248908060,11520,11520,11530,11520,173
20241121,124600,6246915000,11510,11520,11520,11510,11
20241121,124500,6246788290,11520,11530,11530,11520,191
20241121,124400,6244587860,11540,11530,11540,11530,334
20241121,124300,6240736390,11530,11530,11530,11530,188
20241121,124200,6238568750,11530,11530,11530,11530,10
20241121,124100,6238453450,11530,11520,11530,11520,109
20241121,124000,6237197550,11510,11500,11520,11500,306
20241121,123900,6233675080,11510,11490,11510,11480,263
20241121,123800,6230650220,11480,11490,11490,11480,80
20241121,123700,6229731720,11480,11520,11520,11480,417
20241121,123600,6224937980,11520,11510,11520,11500,239
20241121,123500,6222187160,11490,11510,11510,11490,98
20241121,123400,6221060890,11490,11510,11510,11490,101
20241121,123300,6219899830,11500,11510,11510,11500,214
20241121,123200,6217438140,11500,11500,11500,11500,51
20241121,123100,6216851640,11490,11500,11500,11480,2052
20241121,123000,6193283360,11510,11510,11510,11500,93
20241121,122900,6192213130,11510,11520,11520,11510,111
20241121,122800,6190935500,11520,11510,11520,11500,62
20241121,122700,6190221690,11500,11500,11500,11490,372
20241121,122600,6185946510,11490,11510,11510,11490,596
20241121,122500,6179092280,11500,11520,11520,11500,577
20241121,122400,6172451110,11520,11520,11520,11520,195
20241121,122300,6170204710,11530,11520,11530,11520,17
20241121,122200,6170008760,11520,11520,11520,11520,156
20241121,122100,6168211640,11530,11520,11530,11520,103
20241121,122000,6167024250,11540,11540,11540,11540,87
20241121,121900,6166020270,11540,11510,11540,11510,101
20241121,121800,6164855310,11530,11520,11530,11510,638
20241121,121700,6157510410,11510,11520,11520,11510,100
20241121,121600,6156358910,11510,11510,11510,11510,241
20241121,121500,6153585000,11510,11490,11510,11490,150
20241121,121400,6151861190,11480,11490,11490,11480,610
20241121,121300,6144854940,11490,11490,11490,11480,475
20241121,121200,6139397200,11470,11510,11510,11470,3577
20241121,121100,6098294470,11510,11530,11530,11510,930
20241121,121000,6087585920,11530,11520,11530,11520,148
20241121,120900,6085880470,11510,11520,11520,11510,195
20241121,120800,6083635510,11510,11510,11510,11510,743
20241121,120700,6075083580,11510,11520,11520,11510,153
20241121,120600,6073322360,11520,11550,11550,11520,261
20241121,120500,6070311750,11550,11550,11550,11550,0
20241121,120400,6070311750,11550,11550,11560,11550,157
20241121,120300,6068498390,11550,11510,11550,11500,102
20241121,120200,6067323760,11480,11560,11560,11480,5829
20241121,120100,6000224070,11560,11560,11570,11550,424
20241121,120000,5995324030,11580,11580,11580,11580,5
20241121,115900,5995266130,11580,11580,11580,11560,1054
20241121,115800,5983076230,11580,11600,11600,11580,1321
20241121,115700,5967772450,11600,11600,11600,11600,649
20241121,115600,5960244050,11600,11590,11600,11590,1120
20241121,115500,5947252350,11600,11590,11600,11580,1567
20241121,115400,5929101380,11590,11580,11600,11580,326
20241121,115300,5925325170,11580,11600,11600,11570,619
20241121,115200,5918157450,11600,11590,11600,11570,1318
20241121,115100,5902898630,11600,11580,11600,11580,167
20241121,115000,5900963670,11600,11560,11600,11560,66
20241121,114900,5900199870,11570,11580,11600,11570,4557
20241121,114800,5847473010,11590,11590,11600,11580,1356
20241121,114700,5831770270,11600,11600,11600,11590,1202
20241121,114600,5817830150,11580,11610,11610,11580,722
20241121,114500,5809460780,11610,11590,11610,11580,2520
20241121,114400,5780260740,11590,11590,11590,11580,755
20241121,114300,5771517630,11590,11580,11590,11580,756
20241121,114200,5762761850,11580,11590,11590,11570,1362
20241121,114100,5746997560,11580,11560,11580,11550,2112
20241121,114000,5722564950,11550,11530,11550,11530,1093
20241121,113900,5709947560,11540,11540,11540,11530,67
20241121,113800,5709174420,11540,11520,11540,11520,1160
20241121,113700,5695811080,11530,11530,11530,11530,403
20241121,113600,5691164490,11530,11540,11540,11530,448
20241121,113500,5685996440,11520,11550,11550,11520,1879
20241121,113400,5664332120,11550,11560,11560,11550,464
20241121,113300,5658972890,11560,11560,11560,11550,202
20241121,113200,5656638630,11560,11560,11560,11550,176
20241121,113100,5654605080,11560,11560,11570,11550,905
20241121,113000,5644144230,11560,11570,11570,11540,231
20241121,112900,5641474620,11570,11560,11570,11550,68
20241121,112800,5640688560,11540,11540,11560,11530,2177
20241121,112700,5615545780,11550,11540,11550,11540,170
20241121,112600,5613583820,11540,11510,11540,11510,53
20241121,112500,5612973260,11500,11510,11530,11500,4300
20241121,112400,5563469190,11510,11500,11510,11500,531
20241121,112300,5557361690,11500,11520,11520,11500,1960
20241121,112200,5534813890,11510,11520,11520,11510,1121
20241121,112100,5521909510,11520,11530,11530,11510,441
20241121,112000,5516831970,11530,11520,11530,11520,559
20241121,111900,5510392240,11510,11520,11520,11510,408
20241121,111800,5505692290,11520,11530,11530,11510,457
20241121,111700,5500429680,11530,11510,11530,11510,366
20241121,111600,5496211500,11510,11530,11530,11510,66
20241121,111500,5495451640,11520,11520,11530,11510,444
20241121,111400,5490337070,11520,11530,11530,11520,94
20241121,111300,5489253710,11510,11530,11530,11510,2688
20241121,111200,5458304670,11520,11510,11530,11510,624
20241121,111100,5451118950,11520,11520,11530,11510,1253
20241121,111000,5436674560,11530,11560,11560,11520,2748
20241121,110900,5404977280,11570,11560,11570,11550,1043
20241121,110800,5392919330,11570,11550,11570,11550,560
20241121,110700,5386445990,11550,11550,11550,11540,95
20241121,110600,5385348880,11550,11540,11550,11530,99
20241121,110500,5384206560,11530,11540,11550,11530,208
20241121,110400,5381806960,11530,11540,11540,11530,441
20241121,110300,5376722010,11540,11540,11540,11530,162
20241121,110200,5374853920,11530,11550,11550,11530,991
20241121,110100,5363415670,11550,11560,11560,11550,633
20241121,110000,5356099500,11560,11570,11580,11560,436
20241121,105900,5351057730,11570,11560,11570,11560,62
20241121,105800,5350340970,11560,11550,11560,11550,1890
20241121,105700,5328511420,11550,11540,11550,11540,336
20241121,105600,5324631940,11540,11530,11540,11530,663
20241121,105500,5316987370,11520,11530,11530,11520,181
20241121,105400,5314901140,11530,11530,11530,11530,8
20241121,105300,5314808900,11520,11520,11530,11520,289
20241121,105200,5311479570,11520,11530,11530,11520,247
20241121,105100,5308632680,11530,11540,11540,11530,100
20241121,105000,5307479670,11530,11500,11530,11500,301
20241121,104900,5304014990,11510,11510,11510,11500,369
20241121,104800,5299768800,11500,11540,11540,11500,3399
20241121,104700,5260617340,11530,11530,11550,11530,506
20241121,104600,5254779180,11530,11550,11550,11530,534
20241121,104500,5248619130,11550,11520,11550,11520,670
20241121,104400,5240888120,11540,11550,11550,11520,713
20241121,104300,5232666980,11550,11550,11550,11530,1044
20241121,104200,5220624620,11550,11550,11550,11530,594
20241121,104100,5213764680,11540,11550,11550,11530,297
20241121,104000,5210336340,11540,11560,11570,11530,599
20241121,103900,5203418470,11570,11540,11570,11540,273
20241121,103800,5200267670,11540,11530,11540,11500,766
20241121,103700,5191450460,11530,11540,11550,11530,2512
20241121,103600,5162460510,11530,11530,11540,11530,305
20241121,103500,5158943440,11530,11470,11530,11460,6860
20241121,103400,5080021300,11460,11480,11480,11450,4796
20241121,103300,5025063530,11480,11490,11490,11460,2187
20241121,103200,4999995160,11480,11500,11500,11480,250
20241121,103100,4997124840,11480,11510,11510,11480,483
20241121,103000,4991572170,11500,11470,11500,11470,245
20241121,102900,4988759000,11480,11480,11510,11480,1204
20241121,102800,4974936480,11510,11480,11510,11480,36
20241121,102700,4974522540,11480,11480,11510,11470,876
20241121,102600,4964456920,11470,11460,11500,11450,123
20241121,102500,4963046450,11450,11450,11460,11440,1469
20241121,102400,4946228730,11450,11450,11450,11450,368
20241121,102300,4942015130,11450,11440,11500,11430,651
20241121,102200,4934565110,11440,11430,11440,11410,5162
20241121,102100,4875628590,11430,11470,11470,11420,2832
20241121,102000,4843217890,11470,11470,11480,11460,1935
20241121,101900,4821032610,11470,11500,11500,11450,1478
20241121,101800,4804072420,11450,11470,11510,11450,54765
20241121,101700,4176289430,11500,11480,11530,11470,2059
20241121,101600,4152656420,11530,11500,11530,11480,948
20241121,101500,4141761850,11500,11510,11510,11490,4682
20241121,101400,4087930210,11520,11520,11520,11510,530
20241121,101300,4081827120,11500,11500,11520,11500,4550
20241121,101200,4029490260,11500,11550,11550,11500,10634
20241121,101100,3907082400,11540,11570,11570,11540,5404
20241121,101000,3844658570,11580,11600,11600,11570,1970
20241121,100900,3821829430,11620,11620,11620,11590,747
20241121,100800,3813166530,11620,11590,11620,11590,1026
20241121,100700,3801274740,11590,11600,11610,11590,761
20241121,100600,3792449860,11600,11590,11650,11580,403
20241121,100500,3787781500,11580,11610,11670,11580,6045
20241121,100400,3717669400,11610,11610,11670,11610,1580
20241121,100300,3699318190,11680,11610,11690,11610,929
20241121,100200,3688519570,11610,11710,11710,11610,1009
20241121,100100,3676787490,11650,11710,11710,11620,1563
20241121,100000,3658595830,11670,11710,11710,11660,235
20241121,095900,3655851380,11710,11620,11710,11620,1322
20241121,095800,3640437850,11620,11620,11640,11610,3156
20241121,095700,3603744850,11620,11640,11640,11610,597
20241121,095600,3596806920,11650,11630,11650,11610,1364
20241121,095500,3580947400,11630,11620,11630,11610,537
20241121,095400,3574707510,11620,11620,11630,11610,845
20241121,095300,3564886510,11610,11610,11650,11590,2046
20241121,095200,3541147720,11610,11590,11620,11580,1599
20241121,095100,3522590610,11590,11610,11620,11580,9917
20241121,095000,3407577160,11620,11630,11650,11610,6194
20241121,094900,3335617470,11630,11650,11650,11630,1162
20241121,094800,3322100330,11650,11650,11670,11620,2678
20241121,094700,3290930410,11660,11660,11700,11660,2830
20241121,094600,3257916440,11660,11690,11700,11650,5668
20241121,094500,3191814440,11720,11690,11720,11680,1308
20241121,094400,3176523890,11690,11740,11740,11690,1548
20241121,094300,3158402830,11740,11720,11740,11720,743
20241121,094200,3149692010,11720,11750,11750,11720,214
20241121,094100,3147181050,11710,11710,11740,11690,1985
20241121,094000,3123945020,11710,11710,11720,11700,318
20241121,093900,3120221190,11710,11700,11730,11690,378
20241121,093800,3115797550,11710,11720,11730,11700,2576
20241121,093700,3085635000,11730,11770,11770,11720,423
20241121,093600,3080668940,11720,11750,11780,11710,1644
20241121,093500,3061378560,11780,11750,11790,11720,604
20241121,093400,3054274210,11750,11710,11750,11700,402
20241121,093300,3049570300,11700,11680,11740,11680,2197
20241121,093200,3023857200,11680,11660,11690,11660,2228
20241121,093100,2997839390,11670,11680,11680,11660,4265
20241121,093000,2948078350,11680,11690,11710,11680,4350
20241121,092900,2897253770,11690,11690,11710,11680,4091
20241121,092800,2849438280,11690,11730,11730,11690,4054
20241121,092700,2801965180,11740,11760,11760,11740,234
20241121,092600,2799215260,11760,11820,11820,11760,1763
20241121,092500,2778428590,11820,11700,11840,11700,6564
20241121,092400,2700967720,11740,11720,11740,11670,10216
20241121,092300,2581402570,11710,11740,11740,11710,4965
20241121,092200,2523191640,11740,11770,11780,11730,5588
20241121,092100,2457551160,11770,11750,11800,11740,7124
20241121,092000,2373789290,11750,11780,11800,11750,5578
20241121,091900,2308191920,11800,11820,11830,11780,3234
20241121,091800,2270020520,11850,11810,11860,11800,3395
20241121,091700,2229888040,11800,11800,11820,11800,4372
20241121,091600,2178252870,11810,11830,11830,11800,10006
20241121,091500,2060100870,11830,11860,11880,11830,3987
20241121,091400,2012895390,11860,11910,11910,11850,3694
20241121,091300,1969003130,11900,11840,11910,11830,10490
20241121,091200,1844471710,11840,11860,11860,11810,4119
20241121,091100,1795738770,11860,11860,11870,11810,3558
20241121,091000,1753605820,11850,11840,11870,11800,4163
20241121,090900,1704396300,11840,11870,11890,11820,6414
20241121,090800,1628449460,11880,11800,11880,11790,9371
20241121,090700,1517661910,11800,11860,11870,11790,16720
20241121,090600,1320058480,11870,11820,11880,11820,4237
20241121,090500,1269857360,11810,11930,11930,11810,14481
20241121,090400,1098132210,11930,11920,11950,11850,19017
20241121,090300,871288180,11920,11840,11920,11820,14205
20241121,090200,702555190,11850,11880,11880,11820,8127
20241121,090100,606346850,11880,11930,11940,11830,16614
20241121,090000,408892200,11900,11830,11930,11800,28361