KissMeData/119850/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,201300,14222784840,8930,8930,8930,8930,12151
20241120,201200,14222784840,8930,8930,8930,8930,0
20241120,201100,14222784840,8930,8930,8930,8930,0
20241120,201000,14222784840,8930,8930,8930,8930,0
20241120,200900,14222784840,8930,8930,8930,8930,0
20241120,200800,14222784840,8930,8930,8930,8930,0
20241120,200700,14222784840,8930,8930,8930,8930,0
20241120,200600,14222784840,8930,8930,8930,8930,0
20241120,200500,14222784840,8930,8930,8930,8930,0
20241120,200400,14222784840,8930,8930,8930,8930,0
20241120,200300,14222784840,8930,8930,8930,8930,0
20241120,200200,14222784840,8930,8930,8930,8930,0
20241120,200100,14222784840,8930,8930,8930,8930,0
20241120,200000,14222784840,8930,8930,8930,8930,0
20241120,195900,14222784840,8930,8930,8930,8930,0
20241120,195800,14222784840,8930,8930,8930,8930,0
20241120,195700,14222784840,8930,8930,8930,8930,0
20241120,195600,14222784840,8930,8930,8930,8930,0
20241120,195500,14222784840,8930,8930,8930,8930,0
20241120,195400,14222784840,8930,8930,8930,8930,0
20241120,195300,14222784840,8930,8930,8930,8930,0
20241120,195200,14222784840,8930,8930,8930,8930,0
20241120,195100,14222784840,8930,8930,8930,8930,0
20241120,195000,14222784840,8930,8930,8930,8930,0
20241120,194900,14222784840,8930,8930,8930,8930,0
20241120,194800,14222784840,8930,8930,8930,8930,0
20241120,194700,14222784840,8930,8930,8930,8930,0
20241120,194600,14222784840,8930,8930,8930,8930,0
20241120,194500,14222784840,8930,8930,8930,8930,0
20241120,194400,14222784840,8930,8930,8930,8930,0
20241120,194300,14222784840,8930,8930,8930,8930,12151
20241120,194200,14222784840,8930,8930,8930,8930,0
20241120,194100,14222784840,8930,8930,8930,8930,0
20241120,194000,14222784840,8930,8930,8930,8930,0
20241120,193900,14222784840,8930,8930,8930,8930,0
20241120,193800,14222784840,8930,8930,8930,8930,0
20241120,193700,14222784840,8930,8930,8930,8930,0
20241120,193600,14222784840,8930,8930,8930,8930,0
20241120,193500,14222784840,8930,8930,8930,8930,0
20241120,193400,14222784840,8930,8930,8930,8930,0
20241120,193300,14222784840,8930,8930,8930,8930,0
20241120,193200,14222784840,8930,8930,8930,8930,0
20241120,193100,14222784840,8930,8930,8930,8930,0
20241120,193000,14222784840,8930,8930,8930,8930,0
20241120,192900,14222784840,8930,8930,8930,8930,0
20241120,192800,14222784840,8930,8930,8930,8930,0
20241120,192700,14222784840,8930,8930,8930,8930,0
20241120,192600,14222784840,8930,8930,8930,8930,0
20241120,192500,14222784840,8930,8930,8930,8930,0
20241120,192400,14222784840,8930,8930,8930,8930,0
20241120,192300,14222784840,8930,8930,8930,8930,0
20241120,192200,14222784840,8930,8930,8930,8930,0
20241120,192100,14222784840,8930,8930,8930,8930,0
20241120,192000,14222784840,8930,8930,8930,8930,0
20241120,191900,14222784840,8930,8930,8930,8930,0
20241120,191800,14222784840,8930,8930,8930,8930,0
20241120,191700,14222784840,8930,8930,8930,8930,0
20241120,191600,14222784840,8930,8930,8930,8930,0
20241120,191500,14222784840,8930,8930,8930,8930,0
20241120,191400,14222784840,8930,8930,8930,8930,0
20241120,191300,14222784840,8930,8930,8930,8930,12151
20241120,191200,14222784840,8930,8930,8930,8930,0
20241120,191100,14222784840,8930,8930,8930,8930,0
20241120,191000,14222784840,8930,8930,8930,8930,0
20241120,190900,14222784840,8930,8930,8930,8930,0
20241120,190800,14222784840,8930,8930,8930,8930,0
20241120,190700,14222784840,8930,8930,8930,8930,0
20241120,190600,14222784840,8930,8930,8930,8930,0
20241120,190500,14222784840,8930,8930,8930,8930,0
20241120,190400,14222784840,8930,8930,8930,8930,0
20241120,190300,14222784840,8930,8930,8930,8930,0
20241120,190200,14222784840,8930,8930,8930,8930,0
20241120,190100,14222784840,8930,8930,8930,8930,0
20241120,190000,14222784840,8930,8930,8930,8930,0
20241120,185900,14222784840,8930,8930,8930,8930,0
20241120,185800,14222784840,8930,8930,8930,8930,0
20241120,185700,14222784840,8930,8930,8930,8930,0
20241120,185600,14222784840,8930,8930,8930,8930,0
20241120,185500,14222784840,8930,8930,8930,8930,0
20241120,185400,14222784840,8930,8930,8930,8930,0
20241120,185300,14222784840,8930,8930,8930,8930,0
20241120,185200,14222784840,8930,8930,8930,8930,0
20241120,185100,14222784840,8930,8930,8930,8930,0
20241120,185000,14222784840,8930,8930,8930,8930,0
20241120,184900,14222784840,8930,8930,8930,8930,0
20241120,184800,14222784840,8930,8930,8930,8930,0
20241120,184700,14222784840,8930,8930,8930,8930,0
20241120,184600,14222784840,8930,8930,8930,8930,0
20241120,184500,14222784840,8930,8930,8930,8930,0
20241120,184400,14222784840,8930,8930,8930,8930,0
20241120,184300,14222784840,8930,8930,8930,8930,12151
20241120,184200,14222784840,8930,8930,8930,8930,0
20241120,184100,14222784840,8930,8930,8930,8930,0
20241120,184000,14222784840,8930,8930,8930,8930,0
20241120,183900,14222784840,8930,8930,8930,8930,0
20241120,183800,14222784840,8930,8930,8930,8930,0
20241120,183700,14222784840,8930,8930,8930,8930,0
20241120,183600,14222784840,8930,8930,8930,8930,0
20241120,183500,14222784840,8930,8930,8930,8930,0
20241120,183400,14222784840,8930,8930,8930,8930,0
20241120,183300,14222784840,8930,8930,8930,8930,0
20241120,183200,14222784840,8930,8930,8930,8930,0
20241120,183100,14222784840,8930,8930,8930,8930,0
20241120,183000,14222784840,8930,8930,8930,8930,0
20241120,182900,14222784840,8930,8930,8930,8930,0
20241120,182800,14222784840,8930,8930,8930,8930,0
20241120,182700,14222784840,8930,8930,8930,8930,0
20241120,182600,14222784840,8930,8930,8930,8930,0
20241120,182500,14222784840,8930,8930,8930,8930,0
20241120,182400,14222784840,8930,8930,8930,8930,0
20241120,182300,14222784840,8930,8930,8930,8930,0
20241120,182200,14222784840,8930,8930,8930,8930,0
20241120,182100,14222784840,8930,8930,8930,8930,0
20241120,182000,14222784840,8930,8930,8930,8930,0
20241120,181900,14222784840,8930,8930,8930,8930,0
20241120,181800,14222784840,8930,8930,8930,8930,0
20241120,181700,14222784840,8930,8930,8930,8930,0
20241120,181600,14222784840,8930,8930,8930,8930,0
20241120,181500,14222784840,8930,8930,8930,8930,0
20241120,181400,14222784840,8930,8930,8930,8930,0
20241120,181300,14222784840,8930,8930,8930,8930,12151
20241120,181200,14222784840,8930,8930,8930,8930,0
20241120,181100,14222784840,8930,8930,8930,8930,0
20241120,181000,14222784840,8930,8930,8930,8930,0
20241120,180900,14222784840,8930,8930,8930,8930,0
20241120,180800,14222784840,8930,8930,8930,8930,0
20241120,180700,14222784840,8930,8930,8930,8930,0
20241120,180600,14222784840,8930,8930,8930,8930,0
20241120,180500,14222784840,8930,8930,8930,8930,0
20241120,180400,14222784840,8930,8930,8930,8930,0
20241120,180300,14222784840,8930,8930,8930,8930,0
20241120,180200,14222784840,8930,8930,8930,8930,0
20241120,180100,14222784840,8930,8930,8930,8930,0
20241120,180000,14222784840,8930,8930,8930,8930,0
20241120,175900,14222784840,8930,8930,8930,8930,0
20241120,175800,14222784840,8930,8930,8930,8930,0
20241120,175700,14222784840,8930,8930,8930,8930,0
20241120,175600,14222784840,8930,8930,8930,8930,0
20241120,175500,14222784840,8930,8930,8930,8930,0
20241120,175400,14222784840,8930,8930,8930,8930,0
20241120,175300,14222784840,8930,8930,8930,8930,0
20241120,175200,14222784840,8930,8930,8930,8930,0
20241120,175100,14222784840,8930,8930,8930,8930,0
20241120,175000,14222784840,8930,8930,8930,8930,0
20241120,174900,14222784840,8930,8930,8930,8930,0
20241120,174800,14222784840,8930,8930,8930,8930,0
20241120,174700,14222784840,8930,8930,8930,8930,0
20241120,174600,14222784840,8930,8930,8930,8930,0
20241120,174500,14222784840,8930,8930,8930,8930,0
20241120,174400,14222784840,8930,8930,8930,8930,0
20241120,174300,14222784840,8930,8930,8930,8930,12151
20241120,174200,14222784840,8930,8930,8930,8930,0
20241120,174100,14222784840,8930,8930,8930,8930,0
20241120,174000,14222784840,8930,8930,8930,8930,0
20241120,173900,14222784840,8930,8930,8930,8930,0
20241120,173800,14222784840,8930,8930,8930,8930,0
20241120,173700,14222784840,8930,8930,8930,8930,0
20241120,173600,14222784840,8930,8930,8930,8930,0
20241120,173500,14222784840,8930,8930,8930,8930,0
20241120,173400,14222784840,8930,8930,8930,8930,0
20241120,173300,14222784840,8930,8930,8930,8930,0
20241120,173200,14222784840,8930,8930,8930,8930,0
20241120,173100,14222784840,8930,8930,8930,8930,0
20241120,173000,14222784840,8930,8930,8930,8930,0
20241120,172900,14222784840,8930,8930,8930,8930,0
20241120,172800,14222784840,8930,8930,8930,8930,0
20241120,172700,14222784840,8930,8930,8930,8930,0
20241120,172600,14222784840,8930,8930,8930,8930,0
20241120,172500,14222784840,8930,8930,8930,8930,0
20241120,172400,14222784840,8930,8930,8930,8930,0
20241120,172300,14222784840,8930,8930,8930,8930,0
20241120,172200,14222784840,8930,8930,8930,8930,0
20241120,172100,14222784840,8930,8930,8930,8930,0
20241120,172000,14222784840,8930,8930,8930,8930,0
20241120,171900,14222784840,8930,8930,8930,8930,0
20241120,171800,14222784840,8930,8930,8930,8930,0
20241120,171700,14222784840,8930,8930,8930,8930,0
20241120,171600,14222784840,8930,8930,8930,8930,0
20241120,171500,14222784840,8930,8930,8930,8930,0
20241120,171400,14222784840,8930,8930,8930,8930,0
20241120,171300,14222784840,8930,8930,8930,8930,12151
20241120,171200,14222784840,8930,8930,8930,8930,0
20241120,171100,14222784840,8930,8930,8930,8930,0
20241120,171000,14222784840,8930,8930,8930,8930,0
20241120,170900,14222784840,8930,8930,8930,8930,0
20241120,170800,14222784840,8930,8930,8930,8930,0
20241120,170700,14222784840,8930,8930,8930,8930,0
20241120,170600,14222784840,8930,8930,8930,8930,0
20241120,170500,14222784840,8930,8930,8930,8930,0
20241120,170400,14222784840,8930,8930,8930,8930,0
20241120,170300,14222784840,8930,8930,8930,8930,0
20241120,170200,14222784840,8930,8930,8930,8930,0
20241120,170100,14222784840,8930,8930,8930,8930,0
20241120,170000,14222784840,8930,8930,8930,8930,0
20241120,165900,14222784840,8930,8930,8930,8930,0
20241120,165800,14222784840,8930,8930,8930,8930,0
20241120,165700,14222784840,8930,8930,8930,8930,0
20241120,165600,14222784840,8930,8930,8930,8930,0
20241120,165500,14222784840,8930,8930,8930,8930,0
20241120,165400,14222784840,8930,8930,8930,8930,0
20241120,165300,14222784840,8930,8930,8930,8930,0
20241120,165200,14222784840,8930,8930,8930,8930,0
20241120,165100,14222784840,8930,8930,8930,8930,0
20241120,165000,14222784840,8930,8930,8930,8930,0
20241120,164900,14222784840,8930,8930,8930,8930,0
20241120,164800,14222784840,8930,8930,8930,8930,0
20241120,164700,14222784840,8930,8930,8930,8930,0
20241120,164600,14222784840,8930,8930,8930,8930,0
20241120,164500,14222784840,8930,8930,8930,8930,0
20241120,164400,14222784840,8930,8930,8930,8930,0
20241120,164300,14222784840,8930,8930,8930,8930,12151
20241120,164200,14222784840,8930,8930,8930,8930,0
20241120,164100,14222784840,8930,8930,8930,8930,0
20241120,164000,14222784840,8930,8930,8930,8930,0
20241120,163900,14222784840,8930,8930,8930,8930,0
20241120,163800,14222784840,8930,8930,8930,8930,0
20241120,163700,14222784840,8930,8930,8930,8930,0
20241120,163600,14222784840,8930,8930,8930,8930,0
20241120,163500,14222784840,8930,8930,8930,8930,0
20241120,163400,14222784840,8930,8930,8930,8930,0
20241120,163300,14222784840,8930,8930,8930,8930,0
20241120,163200,14222784840,8930,8930,8930,8930,0
20241120,163100,14222784840,8930,8930,8930,8930,0
20241120,163000,14222784840,8930,8930,8930,8930,0
20241120,162900,14222784840,8930,8930,8930,8930,0
20241120,162800,14222784840,8930,8930,8930,8930,0
20241120,162700,14222784840,8930,8930,8930,8930,0
20241120,162600,14222784840,8930,8930,8930,8930,0
20241120,162500,14222784840,8930,8930,8930,8930,0
20241120,162400,14222784840,8930,8930,8930,8930,0
20241120,162300,14222784840,8930,8930,8930,8930,0
20241120,162200,14222784840,8930,8930,8930,8930,0
20241120,162100,14222784840,8930,8930,8930,8930,0
20241120,162000,14222784840,8930,8930,8930,8930,0
20241120,161900,14222784840,8930,8930,8930,8930,0
20241120,161800,14222784840,8930,8930,8930,8930,0
20241120,161700,14222784840,8930,8930,8930,8930,0
20241120,161600,14222784840,8930,8930,8930,8930,0
20241120,161500,14222784840,8930,8930,8930,8930,0
20241120,161400,14222784840,8930,8930,8930,8930,0
20241120,161300,14222784840,8930,8930,8930,8930,12151
20241120,161200,14222784840,8930,8930,8930,8930,0
20241120,161100,14222784840,8930,8930,8930,8930,0
20241120,161000,14222784840,8930,8930,8930,8930,0
20241120,160900,14222784840,8930,8930,8930,8930,0
20241120,160800,14222784840,8930,8930,8930,8930,0
20241120,160700,14222784840,8930,8930,8930,8930,0
20241120,160600,14222784840,8930,8930,8930,8930,0
20241120,160500,14222784840,8930,8930,8930,8930,0
20241120,160400,14222784840,8930,8930,8930,8930,0
20241120,160300,14222784840,8930,8930,8930,8930,0
20241120,160200,14222784840,8930,8930,8930,8930,0
20241120,160100,14222784840,8930,8930,8930,8930,0
20241120,160000,14222784840,8930,8930,8930,8930,0
20241120,155900,14222784840,8930,8930,8930,8930,0
20241120,155800,14222784840,8930,8930,8930,8930,0
20241120,155700,14222784840,8930,8930,8930,8930,0
20241120,155600,14222784840,8930,8930,8930,8930,0
20241120,155500,14222784840,8930,8930,8930,8930,0
20241120,155400,14222784840,8930,8930,8930,8930,0
20241120,155300,14222784840,8930,8930,8930,8930,0
20241120,155200,14222784840,8930,8930,8930,8930,0
20241120,155100,14222784840,8930,8930,8930,8930,0
20241120,155000,14222784840,8930,8930,8930,8930,0
20241120,154900,14222784840,8930,8930,8930,8930,0
20241120,154800,14222784840,8930,8930,8930,8930,0
20241120,154700,14222784840,8930,8930,8930,8930,0
20241120,154600,14222784840,8930,8930,8930,8930,0
20241120,154500,14222784840,8930,8930,8930,8930,0
20241120,154400,14222784840,8930,8930,8930,8930,0
20241120,154300,14222784840,8930,8930,8930,8930,12151
20241120,154200,14222784840,8930,8930,8930,8930,0
20241120,154100,14222784840,8930,8930,8930,8930,0
20241120,154000,14222784840,8930,8930,8930,8930,0
20241120,153900,14222784840,8930,8930,8930,8930,0
20241120,153800,14222784840,8930,8930,8930,8930,0
20241120,153700,14222784840,8930,8930,8930,8930,0
20241120,153600,14222784840,8930,8930,8930,8930,0
20241120,153500,14222784840,8930,8930,8930,8930,0
20241120,153400,14222784840,8930,8930,8930,8930,0
20241120,153300,14222784840,8930,8930,8930,8930,0
20241120,153200,14222784840,8930,8930,8930,8930,0
20241120,153100,14222784840,8930,8930,8930,8930,0
20241120,153000,14222784840,8930,8930,8930,8930,12151
20241120,152900,14114276410,8880,8880,8880,8880,0
20241120,152800,14114276410,8880,8880,8880,8880,0
20241120,152700,14114276410,8880,8880,8880,8880,0
20241120,152600,14114276410,8880,8880,8880,8880,0
20241120,152500,14114276410,8880,8880,8880,8880,0
20241120,152400,14114276410,8880,8880,8880,8880,0
20241120,152300,14114276410,8880,8880,8880,8880,0
20241120,152200,14114276410,8880,8880,8880,8880,0
20241120,152100,14114276410,8880,8880,8880,8880,0
20241120,152000,14114276410,8880,8880,8880,8880,0
20241120,151900,14114276410,8880,8860,8880,8850,4911
20241120,151800,14070787030,8860,8880,8880,8850,473
20241120,151700,14066593330,8880,8920,8920,8880,5759
20241120,151600,14015301800,8940,8940,8950,8940,396
20241120,151500,14011760850,8950,8900,8950,8860,2689
20241120,151400,13987746210,8940,8950,8950,8890,89
20241120,151300,13986950030,8950,8850,8950,8850,2916
20241120,151200,13960924050,8850,8850,8850,8850,342
20241120,151100,13957897350,8850,8840,8850,8810,859
20241120,151000,13950314170,8850,8840,8850,8820,1154
20241120,150900,13940116210,8800,8770,8800,8760,1430
20241120,150800,13927560260,8780,8800,8800,8760,1977
20241120,150700,13910213810,8800,8830,8840,8800,1631
20241120,150600,13895833450,8820,8820,8840,8810,3854
20241120,150500,13861771280,8800,8810,8830,8770,4793
20241120,150400,13819629280,8840,8840,8850,8810,2376
20241120,150300,13798689340,8840,8840,8850,8810,5730
20241120,150200,13748136310,8840,8880,8880,8830,9285
20241120,150100,13665880190,8920,8890,8920,8880,1534
20241120,150000,13652255920,8880,8920,8930,8880,6504
20241120,145900,13594377820,8920,8920,8950,8920,425
20241120,145800,13590586460,8920,8930,8950,8920,448
20241120,145700,13586588810,8930,8980,8980,8930,212
20241120,145600,13584687790,8990,8930,8990,8930,1893
20241120,145500,13567711270,8930,8960,8960,8930,751
20241120,145400,13560994640,8960,8950,8960,8930,639
20241120,145300,13555276500,8950,8940,8950,8930,569
20241120,145200,13550186500,8950,8940,8950,8940,358
20241120,145100,13546983430,8950,8950,8950,8950,127
20241120,145000,13545846780,8950,8940,8950,8940,79
20241120,144900,13545140120,8950,8950,8950,8950,99
20241120,144800,13544254070,8940,8920,8940,8920,683
20241120,144700,13538150460,8930,8940,8940,8920,188
20241120,144600,13536472440,8930,8950,8950,8930,783
20241120,144500,13529476890,8940,8960,8960,8940,1004
20241120,144400,13520482000,8980,9000,9000,8980,1045
20241120,144300,13511094780,9000,9010,9010,8990,1389
20241120,144200,13498603170,9010,9000,9010,8990,1783
20241120,144100,13482554800,8990,8980,8990,8980,1765
20241120,144000,13466699250,8970,8950,8970,8950,2432
20241120,143900,13444924790,8950,8960,8980,8950,914
20241120,143800,13436724230,8980,8950,8980,8950,587
20241120,143700,13431458530,8940,8940,8940,8940,0
20241120,143600,13431458530,8940,8970,8970,8920,1014
20241120,143500,13422385650,8960,8940,8960,8880,1242
20241120,143400,13411288810,8940,8930,8940,8930,482
20241120,143300,13406982110,8930,8940,8940,8930,88
20241120,143200,13406195950,8940,8880,8940,8880,2954
20241120,143100,13379864170,8880,8890,8900,8880,1434
20241120,143000,13367118760,8890,8870,8920,8870,507
20241120,142900,13362611460,8870,8940,8940,8870,5871
20241120,142800,13310387190,8950,8920,8950,8920,59
20241120,142700,13309860670,8920,8950,8960,8920,629
20241120,142600,13304246070,8920,8940,8940,8920,1134
20241120,142500,13294113930,8940,8950,8950,8940,140
20241120,142400,13292862310,8930,8950,8960,8930,193
20241120,142300,13291136730,8930,8960,8960,8930,248
20241120,142200,13288921430,8960,8940,8960,8940,118
20241120,142100,13287864290,8940,8930,8940,8930,109
20241120,142000,13286890890,8920,8950,8950,8920,3475
20241120,141900,13255824890,8950,9000,9000,8950,2766
20241120,141800,13231048780,8960,8990,8990,8960,1010
20241120,141700,13221982750,8980,9000,9000,8980,132
20241120,141600,13220797330,9000,9000,9000,9000,5
20241120,141500,13220752330,9000,9000,9000,9000,273
20241120,141400,13218295330,8980,9000,9000,8980,287
20241120,141300,13215716510,9000,9000,9010,8990,2912
20241120,141200,13189515330,9000,8980,9000,8950,1520
20241120,141100,13175850830,8980,8980,8980,8940,639
20241120,141000,13170115850,8980,8980,8980,8940,259
20241120,140900,13167798510,8980,8980,8980,8980,25
20241120,140800,13167574010,8940,8950,8980,8940,109
20241120,140700,13166597190,8930,8940,8940,8920,2150
20241120,140600,13147397190,8920,8940,8940,8920,68
20241120,140500,13146790570,8940,8950,8950,8920,56
20241120,140400,13146290670,8960,8910,8960,8910,1201
20241120,140300,13135586860,8920,8960,8960,8920,765
20241120,140200,13128759460,8960,8940,8960,8930,524
20241120,140100,13124076400,8920,8920,8920,8920,0
20241120,140000,13124076400,8920,8980,8990,8920,1428
20241120,135900,13111293510,8980,8930,8980,8920,71
20241120,135800,13110659230,8930,8960,8990,8930,532
20241120,135700,13105882770,8910,8920,8920,8910,680
20241120,135600,13099822080,8910,8970,8980,8910,252
20241120,135500,13097569050,8970,8970,8980,8970,47
20241120,135400,13097147370,8960,8970,8970,8940,568
20241120,135300,13092057150,8960,8910,8960,8910,1314
20241120,135200,13080325000,8910,8940,8940,8910,287
20241120,135100,13077767380,8950,8950,8950,8950,330
20241120,135000,13074813880,8940,8940,8940,8910,1254
20241120,134900,13063619860,8940,8950,8950,8940,729
20241120,134800,13057095610,8950,8920,8950,8920,850
20241120,134700,13049490110,8950,8910,8950,8910,693
20241120,134600,13043288420,8940,8900,8950,8900,1820
20241120,134500,13027007930,8890,8900,8950,8890,1717
20241120,134400,13011740330,8890,8910,8920,8890,2273
20241120,134300,12991505980,8910,8920,8920,8900,1884
20241120,134200,12974721260,8910,8950,8950,8910,1457
20241120,134100,12961717770,8990,9000,9000,8940,332
20241120,134000,12958747190,9000,8980,9000,8920,1428
20241120,133900,12945975100,9020,9020,9020,9020,77
20241120,133800,12945280560,9020,9000,9020,9000,5126
20241120,133700,12899093670,8980,8940,8980,8940,1452
20241120,133600,12886057590,8940,8940,8950,8940,1396
20241120,133500,12873575830,8980,8980,8980,8920,3748
20241120,133400,12840019530,8980,9030,9030,8980,729
20241120,133300,12833469600,9030,9020,9030,9000,1726
20241120,133200,12817914870,9020,9040,9040,9020,5170
20241120,133100,12771212360,9050,9010,9060,9010,1590
20241120,133000,12756833200,9010,9010,9010,9010,210
20241120,132900,12754941100,9000,9000,9020,9000,687
20241120,132800,12748757840,9000,9000,9020,8990,1370
20241120,132700,12736430880,9000,9000,9000,8990,1004
20241120,132600,12727399400,9000,9000,9020,8990,2567
20241120,132500,12704291900,8990,8950,8990,8950,1592
20241120,132400,12690018340,8950,8970,8970,8940,8172
20241120,132300,12616885180,8980,9030,9030,8980,2715
20241120,132200,12592485300,9030,9030,9030,9020,26
20241120,132100,12592250530,9030,9020,9030,9000,882
20241120,132000,12584304180,9020,9010,9030,9010,1078
20241120,131900,12574573900,9010,9020,9030,9010,660
20241120,131800,12568618160,9020,9020,9030,9000,313
20241120,131700,12565797200,9000,9020,9020,8990,681
20241120,131600,12559665350,9020,9030,9030,8980,9586
20241120,131500,12473362200,9020,9040,9040,9020,350
20241120,131400,12470200050,9050,9060,9070,9050,385
20241120,131300,12466712320,9060,9080,9080,9040,469
20241120,131200,12462463940,9060,9010,9070,9000,5706
20241120,131100,12410900060,9010,9050,9050,9010,3886
20241120,131000,12375832680,9050,9060,9080,9050,1565
20241120,130900,12361656930,9060,9120,9130,9060,10141
20241120,130800,12269389310,9120,9120,9120,9110,497
20241120,130700,12264857290,9130,9120,9130,9120,112
20241120,130600,12263835750,9110,9110,9120,9100,1537
20241120,130500,12249829410,9110,9110,9110,9100,492
20241120,130400,12245351000,9110,9110,9110,9100,1499
20241120,130300,12231703920,9110,9120,9120,9110,494
20241120,130200,12227201290,9120,9120,9130,9110,2214
20241120,130100,12207014080,9130,9150,9150,9130,3549
20241120,130000,12174577850,9150,9170,9170,9150,4654
20241120,125900,12131987970,9170,9180,9180,9160,1322
20241120,125800,12119862110,9180,9180,9190,9180,175
20241120,125700,12118253990,9160,9170,9170,9150,1140
20241120,125600,12107810430,9170,9190,9190,9150,3961
20241120,125500,12071501790,9190,9200,9210,9180,650
20241120,125400,12065526320,9190,9190,9190,9190,669
20241120,125300,12059378210,9190,9200,9230,9190,950
20241120,125200,12050631300,9200,9190,9200,9170,94
20241120,125100,12049768550,9180,9180,9190,9170,698
20241120,125000,12043358290,9180,9180,9190,9160,470
20241120,124900,12039050180,9160,9170,9170,9150,4900
20241120,124800,11994140300,9170,9150,9170,9150,2341
20241120,124700,11972698410,9150,9160,9160,9150,1596
20241120,124600,11958087970,9160,9210,9230,9160,2864
20241120,124500,11931814690,9200,9180,9230,9180,2262
20241120,124400,11911030710,9160,9170,9180,9150,2284
20241120,124300,11890117380,9180,9210,9210,9160,3173
20241120,124200,11860987770,9210,9220,9220,9210,242
20241120,124100,11858758280,9220,9200,9230,9200,2495
20241120,124000,11835781200,9190,9170,9200,9160,14929
20241120,123900,11698880540,9160,9200,9200,9150,5984
20241120,123800,11644034180,9200,9230,9230,9190,4257
20241120,123700,11604865100,9220,9230,9240,9220,1288
20241120,123600,11592978570,9230,9240,9240,9210,4293
20241120,123500,11553361710,9240,9240,9250,9230,312
20241120,123400,11550478830,9240,9240,9240,9220,754
20241120,123300,11543520390,9240,9260,9260,9220,466
20241120,123200,11539215750,9260,9200,9260,9200,2917
20241120,123100,11512329090,9200,9270,9270,9200,3409
20241120,123000,11480870960,9270,9310,9310,9170,13522
20241120,122900,11355858300,9310,9330,9340,9280,6435
20241120,122800,11295944010,9330,9300,9330,9270,4354
20241120,122700,11255518010,9280,9300,9320,9260,5457
20241120,122600,11204880980,9300,9340,9340,9270,3964
20241120,122500,11168030070,9340,9350,9360,9270,11114
20241120,122400,11064312490,9350,9280,9350,9280,20034
20241120,122300,10877576130,9290,9280,9290,9270,4999
20241120,122200,10831159870,9270,9270,9280,9270,874
20241120,122100,10823056530,9260,9250,9270,9250,3123
20241120,122000,10794128880,9260,9240,9260,9240,2503
20241120,121900,10770980800,9240,9220,9250,9220,1340
20241120,121800,10758598240,9220,9240,9240,9220,565
20241120,121700,10753382330,9230,9230,9240,9230,686
20241120,121600,10747049050,9240,9240,9240,9220,1486
20241120,121500,10733335900,9240,9250,9250,9240,1906
20241120,121400,10715710140,9250,9220,9250,9220,7684
20241120,121300,10644780710,9220,9220,9220,9210,424
20241120,121200,10640871480,9210,9210,9230,9210,4732
20241120,121100,10597257760,9210,9210,9210,9200,551
20241120,121000,10592183390,9220,9220,9220,9210,213
20241120,120900,10590220530,9220,9210,9220,9200,1004
20241120,120800,10580974710,9200,9190,9210,9190,1887
20241120,120700,10563607650,9190,9190,9200,9190,262
20241120,120600,10561199780,9200,9190,9200,9190,313
20241120,120500,10558321560,9190,9190,9210,9190,2491
20241120,120400,10535416920,9190,9180,9190,9170,751
20241120,120300,10528523570,9180,9180,9190,9180,453
20241120,120200,10524360800,9180,9210,9210,9180,219
20241120,120100,10522347240,9180,9170,9210,9170,2574
20241120,120000,10498654510,9170,9160,9180,9160,304
20241120,115900,10495866290,9160,9220,9220,9150,1493
20241120,115800,10482166710,9230,9240,9240,9200,3593
20241120,115700,10449072460,9240,9250,9250,9240,689
20241120,115600,10442704640,9250,9200,9250,9190,731
20241120,115500,10435970090,9200,9190,9200,9190,463
20241120,115400,10431712120,9190,9190,9200,9170,857
20241120,115300,10423835700,9180,9180,9180,9170,505
20241120,115200,10419201980,9180,9190,9200,9180,202
20241120,115100,10417344580,9190,9180,9190,9180,1163
20241120,115000,10406663270,9180,9180,9190,9170,277
20241120,114900,10404121110,9180,9130,9190,9130,2702
20241120,114800,10379377060,9160,9190,9190,9130,5897
20241120,114700,10325407620,9190,9180,9200,9150,5188
20241120,114600,10277861400,9210,9210,9240,9170,1519
20241120,114500,10263895880,9240,9250,9250,9240,110
20241120,114400,10262879080,9200,9190,9210,9190,1864
20241120,114300,10245732690,9190,9190,9200,9190,774
20241120,114200,10238617570,9190,9180,9200,9180,639
20241120,114100,10232746350,9190,9170,9190,9160,2962
20241120,114000,10205572520,9190,9270,9280,9180,20660
20241120,113900,10014941180,9270,9270,9280,9270,390
20241120,113800,10011325230,9270,9280,9290,9250,3512
20241120,113700,9978757570,9280,9250,9290,9240,6294
20241120,113600,9920439500,9250,9240,9250,9240,2673
20241120,113500,9895719560,9250,9250,9260,9240,2558
20241120,113400,9872071410,9260,9260,9260,9250,275
20241120,113300,9869525180,9260,9250,9260,9240,432
20241120,113200,9865529040,9250,9260,9260,9240,945
20241120,113100,9856785940,9250,9260,9260,9250,506
20241120,113000,9852104370,9260,9250,9260,9240,928
20241120,112900,9843521080,9250,9240,9250,9240,1994
20241120,112800,9825080540,9250,9260,9260,9230,1090
20241120,112700,9814994560,9260,9250,9260,9240,382
20241120,112600,9811462490,9250,9230,9260,9230,2544
20241120,112500,9787929750,9230,9250,9260,9230,2458
20241120,112400,9765213340,9240,9250,9250,9240,721
20241120,112300,9758544240,9230,9250,9250,9220,1993
20241120,112200,9740145920,9260,9220,9260,9220,8055
20241120,112100,9665685440,9200,9240,9240,9190,773
20241120,112000,9658573950,9230,9210,9240,9200,2440
20241120,111900,9636084950,9210,9230,9250,9210,637
20241120,111800,9630209250,9250,9260,9260,9220,2960
20241120,111700,9602854550,9260,9210,9260,9200,3221
20241120,111600,9573092670,9210,9230,9240,9210,1322
20241120,111500,9560905740,9240,9220,9250,9220,1034
20241120,111400,9551345830,9250,9260,9260,9200,6541
20241120,111300,9491029480,9250,9260,9270,9230,1714
20241120,111200,9475166710,9260,9200,9260,9200,4222
20241120,111100,9436174620,9200,9200,9200,9190,1928
20241120,111000,9418438600,9200,9190,9210,9150,2591
20241120,110900,9394631550,9200,9190,9210,9130,2532
20241120,110800,9371430870,9180,9270,9270,9100,20202
20241120,110700,9186044100,9270,9280,9280,9260,1607
20241120,110600,9171134000,9280,9280,9290,9260,2858
20241120,110500,9144623760,9280,9300,9300,9260,6239
20241120,110400,9086674360,9300,9270,9300,9270,6589
20241120,110300,9025468730,9270,9270,9280,9270,1740
20241120,110200,9009329130,9280,9260,9280,9260,2377
20241120,110100,8987286450,9280,9280,9290,9260,4286
20241120,110000,8947500390,9280,9230,9280,9210,4384
20241120,105900,8906986540,9230,9220,9240,9220,1521
20241120,105800,8892943060,9230,9240,9250,9190,4105
20241120,105700,8855121280,9250,9270,9290,9200,14271
20241120,105600,8722761450,9260,9210,9290,9210,8531
20241120,105500,8643752710,9230,9230,9240,9200,3046
20241120,105400,8615659710,9220,9230,9240,9170,6731
20241120,105300,8553575550,9240,9170,9240,9170,13112
20241120,105200,8432895200,9170,9090,9170,9090,24367
20241120,105100,8210094980,9090,9090,9130,9080,7579
20241120,105000,8141064190,9090,9100,9120,9090,2557
20241120,104900,8117811360,9100,9100,9120,9100,2647
20241120,104800,8093680500,9100,9100,9120,9070,2979
20241120,104700,8066592790,9130,9100,9140,9090,5732
20241120,104600,8014288690,9100,9100,9100,9070,585
20241120,104500,8008969740,9100,9060,9100,9060,728
20241120,104400,8002360250,9060,9040,9100,9040,11814
20241120,104300,7895341790,9040,9050,9050,9010,4865
20241120,104200,7851443230,9050,9070,9080,9030,5724
20241120,104100,7799592900,9080,9100,9100,9070,899
20241120,104000,7791430860,9100,9070,9100,9060,2567
20241120,103900,7768118980,9080,9080,9080,9070,896
20241120,103800,7759983320,9080,9070,9100,9070,1588
20241120,103700,7745557670,9090,9140,9140,9090,4396
20241120,103600,7705497490,9120,9120,9140,9120,3925
20241120,103500,7669662740,9120,9060,9120,9060,1863
20241120,103400,7652719940,9060,9030,9070,9020,3929
20241120,103300,7617171320,9040,9140,9140,9040,15746
20241120,103200,7474244040,9140,9140,9140,9130,1593
20241120,103100,7459691520,9130,9110,9150,9110,4417
20241120,103000,7419353290,9100,9110,9120,9090,3047
20241120,102900,7391627710,9110,9130,9130,9090,2918
20241120,102800,7365049560,9130,9100,9130,9100,4776
20241120,102700,7321500770,9100,9080,9110,9080,936
20241120,102600,7312989180,9080,9070,9120,9060,3950
20241120,102500,7277088520,9080,9100,9100,9060,9995
20241120,102400,7186344630,9100,9110,9110,9100,2107
20241120,102300,7167160520,9110,9090,9110,9090,2260
20241120,102200,7146594770,9080,9110,9110,9070,5949
20241120,102100,7092463890,9100,9090,9100,9080,2690
20241120,102000,7068004150,9090,9040,9090,9040,2977
20241120,101900,7041046310,9040,9100,9110,9000,18140
20241120,101800,6876700140,9100,9110,9120,9090,8159
20241120,101700,6802430370,9100,9170,9170,9100,16840
20241120,101600,6648640440,9160,9260,9300,9160,50450
20241120,101500,6182864680,9260,9190,9270,9160,43860
20241120,101400,5779585870,9170,9120,9190,9120,24785
20241120,101300,5552562170,9130,9070,9130,9070,22840
20241120,101200,5344661850,9070,9050,9080,9050,5926
20241120,101100,5290940700,9050,9030,9050,9030,3313
20241120,101000,5260990600,9030,9010,9030,9010,978
20241120,100900,5252164640,9010,9020,9020,8980,4863
20241120,100800,5208371470,9020,9050,9070,9010,12433
20241120,100700,5095806050,9050,9040,9050,9010,1349
20241120,100600,5083607900,9050,8990,9060,8990,7370
20241120,100500,5017029500,8990,8980,9020,8970,2173
20241120,100400,4997461780,8970,9010,9020,8970,4670
20241120,100300,4955446480,9020,9040,9040,8990,6110
20241120,100200,4900349420,9030,9000,9040,8960,9740
20241120,100100,4812508430,9000,9000,9000,8960,2715
20241120,100000,4788135400,8960,8990,9030,8950,2383
20241120,095900,4766761010,9020,9050,9060,8990,6680
20241120,095800,4706437000,9050,8990,9060,8960,21391
20241120,095700,4513660720,8960,9000,9000,8950,694
20241120,095600,4507431840,8970,8960,9000,8950,4628
20241120,095500,4465874990,8960,8920,8980,8920,2514
20241120,095400,4443360020,8980,8920,8980,8900,6933
20241120,095300,4381342130,8930,8960,8970,8900,1976
20241120,095200,4363705640,8910,8820,8980,8780,5951
20241120,095100,4310690990,8780,8750,8890,8730,6798
20241120,095000,4250778690,8750,8920,8930,8720,19346
20241120,094900,4079392430,8920,8950,8960,8910,3662
20241120,094800,4046673750,8960,8920,9000,8910,5995
20241120,094700,3992950730,8910,8940,8940,8900,3477
20241120,094600,3961960010,8940,8910,8950,8900,4175
20241120,094500,3924732280,8910,8900,8970,8900,4001
20241120,094400,3889000140,8900,8940,8960,8900,12261
20241120,094300,3779768960,8940,8960,9010,8930,5225
20241120,094200,3732934990,8940,9050,9050,8930,32071
20241120,094100,3444576790,9050,9010,9080,9010,13831
20241120,094000,3319384890,9040,9000,9040,8990,15457
20241120,093900,3180122560,9020,9120,9150,9000,36942
20241120,093800,2845620640,9090,8970,9210,8950,95624
20241120,093700,1977076220,8960,8860,9000,8820,59006
20241120,093600,1450340960,8870,8750,8870,8710,31317
20241120,093500,1174543080,8770,8670,8780,8650,14116
20241120,093400,1051351340,8680,8690,8720,8670,4687
20241120,093300,1010581830,8690,8650,8730,8620,13525
20241120,093200,893398010,8650,8590,8650,8560,3417
20241120,093100,863985140,8580,8500,8580,8500,1977
20241120,093000,847063170,8500,8510,8540,8500,1708
20241120,092900,832535570,8500,8590,8590,8490,5303
20241120,092800,787444230,8590,8500,8600,8500,1409
20241120,092700,775405870,8500,8500,8500,8500,803
20241120,092600,768580370,8500,8500,8500,8500,2497
20241120,092500,747355870,8500,8470,8500,8470,1102
20241120,092400,738007370,8470,8430,8470,8400,1142
20241120,092300,728359780,8420,8440,8480,8400,2697
20241120,092200,705536850,8440,8380,8440,8380,3349
20241120,092100,677292890,8380,8380,8390,8370,261
20241120,092000,675106690,8370,8380,8380,8370,473
20241120,091900,671144670,8380,8440,8440,8380,5523
20241120,091800,624698950,8440,8450,8450,8440,776
20241120,091700,618141810,8430,8440,8470,8430,850
20241120,091600,610967820,8440,8480,8480,8440,437
20241120,091500,607278180,8440,8480,8480,8440,5647
20241120,091400,559430070,8480,8470,8490,8450,1129
20241120,091300,549866790,8450,8440,8480,8440,262
20241120,091200,547654270,8430,8400,8430,8380,2510
20241120,091100,526511930,8360,8360,8400,8340,11175
20241120,091000,433048440,8400,8420,8440,8360,12925
20241120,090900,324348890,8430,8490,8490,8430,3956
20241120,090800,290941660,8450,8450,8490,8450,841
20241120,090700,283829920,8450,8450,8480,8440,1239
20241120,090600,273362370,8480,8460,8500,8420,654
20241120,090500,267829700,8420,8560,8560,8400,9128
20241120,090400,190550030,8560,8590,8610,8520,4169
20241120,090300,154932080,8630,8600,8650,8570,4469
20241120,090200,116521600,8570,8570,8600,8520,5692
20241120,090100,67735200,8570,8520,8570,8510,3175
20241120,090000,40672570,8600,8540,8620,8520,4725