KissMeData/264660/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,205300,138149110,10080,10080,10080,10080,500
20241121,205200,138149110,10080,10080,10080,10080,0
20241121,205100,138149110,10080,10080,10080,10080,0
20241121,205000,138149110,10080,10080,10080,10080,0
20241121,204900,138149110,10080,10080,10080,10080,0
20241121,204800,138149110,10080,10080,10080,10080,0
20241121,204700,138149110,10080,10080,10080,10080,0
20241121,204600,138149110,10080,10080,10080,10080,0
20241121,204500,138149110,10080,10080,10080,10080,0
20241121,204400,138149110,10080,10080,10080,10080,0
20241121,204300,138149110,10080,10080,10080,10080,0
20241121,204200,138149110,10080,10080,10080,10080,0
20241121,204100,138149110,10080,10080,10080,10080,0
20241121,204000,138149110,10080,10080,10080,10080,0
20241121,203900,138149110,10080,10080,10080,10080,0
20241121,203800,138149110,10080,10080,10080,10080,0
20241121,203700,138149110,10080,10080,10080,10080,0
20241121,203600,138149110,10080,10080,10080,10080,0
20241121,203500,138149110,10080,10080,10080,10080,0
20241121,203400,138149110,10080,10080,10080,10080,0
20241121,203300,138149110,10080,10080,10080,10080,0
20241121,203200,138149110,10080,10080,10080,10080,0
20241121,203100,138149110,10080,10080,10080,10080,0
20241121,203000,138149110,10080,10080,10080,10080,0
20241121,202900,138149110,10080,10080,10080,10080,0
20241121,202800,138149110,10080,10080,10080,10080,0
20241121,202700,138149110,10080,10080,10080,10080,0
20241121,202600,138149110,10080,10080,10080,10080,0
20241121,202500,138149110,10080,10080,10080,10080,0
20241121,202400,138149110,10080,10080,10080,10080,0
20241121,202300,138149110,10080,10080,10080,10080,500
20241121,202200,138149110,10080,10080,10080,10080,0
20241121,202100,138149110,10080,10080,10080,10080,0
20241121,202000,138149110,10080,10080,10080,10080,0
20241121,201900,138149110,10080,10080,10080,10080,0
20241121,201800,138149110,10080,10080,10080,10080,0
20241121,201700,138149110,10080,10080,10080,10080,0
20241121,201600,138149110,10080,10080,10080,10080,0
20241121,201500,138149110,10080,10080,10080,10080,0
20241121,201400,138149110,10080,10080,10080,10080,0
20241121,201300,138149110,10080,10080,10080,10080,0
20241121,201200,138149110,10080,10080,10080,10080,0
20241121,201100,138149110,10080,10080,10080,10080,0
20241121,201000,138149110,10080,10080,10080,10080,0
20241121,200900,138149110,10080,10080,10080,10080,0
20241121,200800,138149110,10080,10080,10080,10080,0
20241121,200700,138149110,10080,10080,10080,10080,0
20241121,200600,138149110,10080,10080,10080,10080,0
20241121,200500,138149110,10080,10080,10080,10080,0
20241121,200400,138149110,10080,10080,10080,10080,0
20241121,200300,138149110,10080,10080,10080,10080,0
20241121,200200,138149110,10080,10080,10080,10080,0
20241121,200100,138149110,10080,10080,10080,10080,0
20241121,200000,138149110,10080,10080,10080,10080,0
20241121,195900,138149110,10080,10080,10080,10080,0
20241121,195800,138149110,10080,10080,10080,10080,0
20241121,195700,138149110,10080,10080,10080,10080,0
20241121,195600,138149110,10080,10080,10080,10080,0
20241121,195500,138149110,10080,10080,10080,10080,0
20241121,195400,138149110,10080,10080,10080,10080,0
20241121,195300,138149110,10080,10080,10080,10080,500
20241121,195200,138149110,10080,10080,10080,10080,0
20241121,195100,138149110,10080,10080,10080,10080,0
20241121,195000,138149110,10080,10080,10080,10080,0
20241121,194900,138149110,10080,10080,10080,10080,0
20241121,194800,138149110,10080,10080,10080,10080,0
20241121,194700,138149110,10080,10080,10080,10080,0
20241121,194600,138149110,10080,10080,10080,10080,0
20241121,194500,138149110,10080,10080,10080,10080,0
20241121,194400,138149110,10080,10080,10080,10080,0
20241121,194300,138149110,10080,10080,10080,10080,0
20241121,194200,138149110,10080,10080,10080,10080,0
20241121,194100,138149110,10080,10080,10080,10080,0
20241121,194000,138149110,10080,10080,10080,10080,0
20241121,193900,138149110,10080,10080,10080,10080,0
20241121,193800,138149110,10080,10080,10080,10080,0
20241121,193700,138149110,10080,10080,10080,10080,0
20241121,193600,138149110,10080,10080,10080,10080,0
20241121,193500,138149110,10080,10080,10080,10080,0
20241121,193400,138149110,10080,10080,10080,10080,0
20241121,193300,138149110,10080,10080,10080,10080,0
20241121,193200,138149110,10080,10080,10080,10080,0
20241121,193100,138149110,10080,10080,10080,10080,0
20241121,193000,138149110,10080,10080,10080,10080,0
20241121,192900,138149110,10080,10080,10080,10080,0
20241121,192800,138149110,10080,10080,10080,10080,0
20241121,192700,138149110,10080,10080,10080,10080,0
20241121,192600,138149110,10080,10080,10080,10080,0
20241121,192500,138149110,10080,10080,10080,10080,0
20241121,192400,138149110,10080,10080,10080,10080,0
20241121,192300,138149110,10080,10080,10080,10080,500
20241121,192200,138149110,10080,10080,10080,10080,0
20241121,192100,138149110,10080,10080,10080,10080,0
20241121,192000,138149110,10080,10080,10080,10080,0
20241121,191900,138149110,10080,10080,10080,10080,0
20241121,191800,138149110,10080,10080,10080,10080,0
20241121,191700,138149110,10080,10080,10080,10080,0
20241121,191600,138149110,10080,10080,10080,10080,0
20241121,191500,138149110,10080,10080,10080,10080,0
20241121,191400,138149110,10080,10080,10080,10080,0
20241121,191300,138149110,10080,10080,10080,10080,0
20241121,191200,138149110,10080,10080,10080,10080,0
20241121,191100,138149110,10080,10080,10080,10080,0
20241121,191000,138149110,10080,10080,10080,10080,0
20241121,190900,138149110,10080,10080,10080,10080,0
20241121,190800,138149110,10080,10080,10080,10080,0
20241121,190700,138149110,10080,10080,10080,10080,0
20241121,190600,138149110,10080,10080,10080,10080,0
20241121,190500,138149110,10080,10080,10080,10080,0
20241121,190400,138149110,10080,10080,10080,10080,0
20241121,190300,138149110,10080,10080,10080,10080,0
20241121,190200,138149110,10080,10080,10080,10080,0
20241121,190100,138149110,10080,10080,10080,10080,0
20241121,190000,138149110,10080,10080,10080,10080,0
20241121,185900,138149110,10080,10080,10080,10080,0
20241121,185800,138149110,10080,10080,10080,10080,0
20241121,185700,138149110,10080,10080,10080,10080,0
20241121,185600,138149110,10080,10080,10080,10080,0
20241121,185500,138149110,10080,10080,10080,10080,0
20241121,185400,138149110,10080,10080,10080,10080,0
20241121,185300,138149110,10080,10080,10080,10080,500
20241121,185200,138149110,10080,10080,10080,10080,0
20241121,185100,138149110,10080,10080,10080,10080,0
20241121,185000,138149110,10080,10080,10080,10080,0
20241121,184900,138149110,10080,10080,10080,10080,0
20241121,184800,138149110,10080,10080,10080,10080,0
20241121,184700,138149110,10080,10080,10080,10080,0
20241121,184600,138149110,10080,10080,10080,10080,0
20241121,184500,138149110,10080,10080,10080,10080,0
20241121,184400,138149110,10080,10080,10080,10080,0
20241121,184300,138149110,10080,10080,10080,10080,0
20241121,184200,138149110,10080,10080,10080,10080,0
20241121,184100,138149110,10080,10080,10080,10080,0
20241121,184000,138149110,10080,10080,10080,10080,0
20241121,183900,138149110,10080,10080,10080,10080,0
20241121,183800,138149110,10080,10080,10080,10080,0
20241121,183700,138149110,10080,10080,10080,10080,0
20241121,183600,138149110,10080,10080,10080,10080,0
20241121,183500,138149110,10080,10080,10080,10080,0
20241121,183400,138149110,10080,10080,10080,10080,0
20241121,183300,138149110,10080,10080,10080,10080,0
20241121,183200,138149110,10080,10080,10080,10080,0
20241121,183100,138149110,10080,10080,10080,10080,0
20241121,183000,138149110,10080,10080,10080,10080,0
20241121,182900,138149110,10080,10080,10080,10080,0
20241121,182800,138149110,10080,10080,10080,10080,0
20241121,182700,138149110,10080,10080,10080,10080,0
20241121,182600,138149110,10080,10080,10080,10080,0
20241121,182500,138149110,10080,10080,10080,10080,0
20241121,182400,138149110,10080,10080,10080,10080,0
20241121,182300,138149110,10080,10080,10080,10080,500
20241121,182200,138149110,10080,10080,10080,10080,0
20241121,182100,138149110,10080,10080,10080,10080,0
20241121,182000,138149110,10080,10080,10080,10080,0
20241121,181900,138149110,10080,10080,10080,10080,0
20241121,181800,138149110,10080,10080,10080,10080,0
20241121,181700,138149110,10080,10080,10080,10080,0
20241121,181600,138149110,10080,10080,10080,10080,0
20241121,181500,138149110,10080,10080,10080,10080,0
20241121,181400,138149110,10080,10080,10080,10080,0
20241121,181300,138149110,10080,10080,10080,10080,0
20241121,181200,138149110,10080,10080,10080,10080,0
20241121,181100,138149110,10080,10080,10080,10080,0
20241121,181000,138149110,10080,10080,10080,10080,0
20241121,180900,138149110,10080,10080,10080,10080,0
20241121,180800,138149110,10080,10080,10080,10080,0
20241121,180700,138149110,10080,10080,10080,10080,0
20241121,180600,138149110,10080,10080,10080,10080,0
20241121,180500,138149110,10080,10080,10080,10080,0
20241121,180400,138149110,10080,10080,10080,10080,0
20241121,180300,138149110,10080,10080,10080,10080,0
20241121,180200,138149110,10080,10080,10080,10080,0
20241121,180100,138149110,10080,10080,10080,10080,0
20241121,180000,138149110,10080,10080,10080,10080,0
20241121,175900,138149110,10080,10080,10080,10080,0
20241121,175800,138149110,10080,10080,10080,10080,0
20241121,175700,138149110,10080,10080,10080,10080,0
20241121,175600,138149110,10080,10080,10080,10080,0
20241121,175500,138149110,10080,10080,10080,10080,0
20241121,175400,138149110,10080,10080,10080,10080,0
20241121,175300,138149110,10080,10080,10080,10080,500
20241121,175200,138149110,10080,10080,10080,10080,0
20241121,175100,138149110,10080,10080,10080,10080,0
20241121,175000,138149110,10080,10080,10080,10080,0
20241121,174900,138149110,10080,10080,10080,10080,0
20241121,174800,138149110,10080,10080,10080,10080,0
20241121,174700,138149110,10080,10080,10080,10080,0
20241121,174600,138149110,10080,10080,10080,10080,0
20241121,174500,138149110,10080,10080,10080,10080,0
20241121,174400,138149110,10080,10080,10080,10080,0
20241121,174300,138149110,10080,10080,10080,10080,0
20241121,174200,138149110,10080,10080,10080,10080,0
20241121,174100,138149110,10080,10080,10080,10080,0
20241121,174000,138149110,10080,10080,10080,10080,0
20241121,173900,138149110,10080,10080,10080,10080,0
20241121,173800,138149110,10080,10080,10080,10080,0
20241121,173700,138149110,10080,10080,10080,10080,0
20241121,173600,138149110,10080,10080,10080,10080,0
20241121,173500,138149110,10080,10080,10080,10080,0
20241121,173400,138149110,10080,10080,10080,10080,0
20241121,173300,138149110,10080,10080,10080,10080,0
20241121,173200,138149110,10080,10080,10080,10080,0
20241121,173100,138149110,10080,10080,10080,10080,0
20241121,173000,138149110,10080,10080,10080,10080,0
20241121,172900,138149110,10080,10080,10080,10080,0
20241121,172800,138149110,10080,10080,10080,10080,0
20241121,172700,138149110,10080,10080,10080,10080,0
20241121,172600,138149110,10080,10080,10080,10080,0
20241121,172500,138149110,10080,10080,10080,10080,0
20241121,172400,138149110,10080,10080,10080,10080,0
20241121,172300,138149110,10080,10080,10080,10080,500
20241121,172200,138149110,10080,10080,10080,10080,0
20241121,172100,138149110,10080,10080,10080,10080,0
20241121,172000,138149110,10080,10080,10080,10080,0
20241121,171900,138149110,10080,10080,10080,10080,0
20241121,171800,138149110,10080,10080,10080,10080,0
20241121,171700,138149110,10080,10080,10080,10080,0
20241121,171600,138149110,10080,10080,10080,10080,0
20241121,171500,138149110,10080,10080,10080,10080,0
20241121,171400,138149110,10080,10080,10080,10080,0
20241121,171300,138149110,10080,10080,10080,10080,0
20241121,171200,138149110,10080,10080,10080,10080,0
20241121,171100,138149110,10080,10080,10080,10080,0
20241121,171000,138149110,10080,10080,10080,10080,0
20241121,170900,138149110,10080,10080,10080,10080,0
20241121,170800,138149110,10080,10080,10080,10080,0
20241121,170700,138149110,10080,10080,10080,10080,0
20241121,170600,138149110,10080,10080,10080,10080,0
20241121,170500,138149110,10080,10080,10080,10080,0
20241121,170400,138149110,10080,10080,10080,10080,0
20241121,170300,138149110,10080,10080,10080,10080,0
20241121,170200,138149110,10080,10080,10080,10080,0
20241121,170100,138149110,10080,10080,10080,10080,0
20241121,170000,138149110,10080,10080,10080,10080,0
20241121,165900,138149110,10080,10080,10080,10080,0
20241121,165800,138149110,10080,10080,10080,10080,0
20241121,165700,138149110,10080,10080,10080,10080,0
20241121,165600,138149110,10080,10080,10080,10080,0
20241121,165500,138149110,10080,10080,10080,10080,0
20241121,165400,138149110,10080,10080,10080,10080,0
20241121,165300,138149110,10080,10080,10080,10080,500
20241121,165200,138149110,10080,10080,10080,10080,0
20241121,165100,138149110,10080,10080,10080,10080,0
20241121,165000,138149110,10080,10080,10080,10080,0
20241121,164900,138149110,10080,10080,10080,10080,0
20241121,164800,138149110,10080,10080,10080,10080,0
20241121,164700,138149110,10080,10080,10080,10080,0
20241121,164600,138149110,10080,10080,10080,10080,0
20241121,164500,138149110,10080,10080,10080,10080,0
20241121,164400,138149110,10080,10080,10080,10080,0
20241121,164300,138149110,10080,10080,10080,10080,0
20241121,164200,138149110,10080,10080,10080,10080,0
20241121,164100,138149110,10080,10080,10080,10080,0
20241121,164000,138149110,10080,10080,10080,10080,0
20241121,163900,138149110,10080,10080,10080,10080,0
20241121,163800,138149110,10080,10080,10080,10080,0
20241121,163700,138149110,10080,10080,10080,10080,0
20241121,163600,138149110,10080,10080,10080,10080,0
20241121,163500,138149110,10080,10080,10080,10080,0
20241121,163400,138149110,10080,10080,10080,10080,0
20241121,163300,138149110,10080,10080,10080,10080,0
20241121,163200,138149110,10080,10080,10080,10080,0
20241121,163100,138149110,10080,10080,10080,10080,0
20241121,163000,138149110,10080,10080,10080,10080,0
20241121,162900,138149110,10080,10080,10080,10080,0
20241121,162800,138149110,10080,10080,10080,10080,0
20241121,162700,138149110,10080,10080,10080,10080,0
20241121,162600,138149110,10080,10080,10080,10080,0
20241121,162500,138149110,10080,10080,10080,10080,0
20241121,162400,138149110,10080,10080,10080,10080,0
20241121,162300,138149110,10080,10080,10080,10080,500
20241121,162200,138149110,10080,10080,10080,10080,0
20241121,162100,138149110,10080,10080,10080,10080,0
20241121,162000,138149110,10080,10080,10080,10080,0
20241121,161900,138149110,10080,10080,10080,10080,0
20241121,161800,138149110,10080,10080,10080,10080,0
20241121,161700,138149110,10080,10080,10080,10080,0
20241121,161600,138149110,10080,10080,10080,10080,0
20241121,161500,138149110,10080,10080,10080,10080,0
20241121,161400,138149110,10080,10080,10080,10080,0
20241121,161300,138149110,10080,10080,10080,10080,0
20241121,161200,138149110,10080,10080,10080,10080,0
20241121,161100,138149110,10080,10080,10080,10080,0
20241121,161000,138149110,10080,10080,10080,10080,0
20241121,160900,138149110,10080,10080,10080,10080,0
20241121,160800,138149110,10080,10080,10080,10080,0
20241121,160700,138149110,10080,10080,10080,10080,0
20241121,160600,138149110,10080,10080,10080,10080,0
20241121,160500,138149110,10080,10080,10080,10080,0
20241121,160400,138149110,10080,10080,10080,10080,0
20241121,160300,138149110,10080,10080,10080,10080,0
20241121,160200,138149110,10080,10080,10080,10080,0
20241121,160100,138149110,10080,10080,10080,10080,0
20241121,160000,138149110,10080,10080,10080,10080,0
20241121,155900,138149110,10080,10080,10080,10080,0
20241121,155800,138149110,10080,10080,10080,10080,0
20241121,155700,138149110,10080,10080,10080,10080,0
20241121,155600,138149110,10080,10080,10080,10080,0
20241121,155500,138149110,10080,10080,10080,10080,0
20241121,155400,138149110,10080,10080,10080,10080,0
20241121,155300,138149110,10080,10080,10080,10080,500
20241121,155200,138149110,10080,10080,10080,10080,0
20241121,155100,138149110,10080,10080,10080,10080,0
20241121,155000,138149110,10080,10080,10080,10080,0
20241121,154900,138149110,10080,10080,10080,10080,0
20241121,154800,138149110,10080,10080,10080,10080,0
20241121,154700,138149110,10080,10080,10080,10080,0
20241121,154600,138149110,10080,10080,10080,10080,0
20241121,154500,138149110,10080,10080,10080,10080,0
20241121,154400,138149110,10080,10080,10080,10080,0
20241121,154300,138149110,10080,10080,10080,10080,0
20241121,154200,138149110,10080,10080,10080,10080,0
20241121,154100,138149110,10080,10080,10080,10080,0
20241121,154000,138149110,10080,10080,10080,10080,0
20241121,153900,138149110,10080,10080,10080,10080,0
20241121,153800,138149110,10080,10080,10080,10080,0
20241121,153700,138149110,10080,10080,10080,10080,0
20241121,153600,138149110,10080,10080,10080,10080,0
20241121,153500,138149110,10080,10080,10080,10080,0
20241121,153400,138149110,10080,10080,10080,10080,0
20241121,153300,138149110,10080,10080,10080,10080,0
20241121,153200,138149110,10080,10080,10080,10080,0
20241121,153100,138149110,10080,10080,10080,10080,0
20241121,153000,138149110,10080,10080,10080,10080,500
20241121,152900,133109110,10080,10080,10080,10080,0
20241121,152800,133109110,10080,10080,10080,10080,0
20241121,152700,133109110,10080,10080,10080,10080,0
20241121,152600,133109110,10080,10080,10080,10080,0
20241121,152500,133109110,10080,10080,10080,10080,0
20241121,152400,133109110,10080,10080,10080,10080,0
20241121,152300,133109110,10080,10080,10080,10080,0
20241121,152200,133109110,10080,10080,10080,10080,0
20241121,152100,133109110,10080,10080,10080,10080,0
20241121,152000,133109110,10080,10080,10080,10080,0
20241121,151900,133109110,10080,10000,10080,10000,78
20241121,151800,132325330,10000,10010,10010,10000,9
20241121,151700,132235280,10010,10000,10010,10000,17
20241121,151600,132065230,10000,10000,10000,10000,3
20241121,151500,132035230,10000,10000,10000,10000,9
20241121,151400,131945230,10000,10000,10000,10000,0
20241121,151300,131945230,10000,10000,10020,10000,23
20241121,151200,131715030,10000,10020,10020,10000,5
20241121,151100,131664970,10000,10000,10000,10000,9
20241121,151000,131574970,10000,10000,10000,10000,0
20241121,150900,131574970,10000,10000,10000,10000,17
20241121,150800,131404970,10000,10000,10000,10000,0
20241121,150700,131404970,10000,10000,10000,10000,9
20241121,150600,131314970,10000,10000,10040,10000,19
20241121,150500,131124810,10000,10010,10020,10000,12
20241121,150400,131004690,10000,10000,10000,10000,14
20241121,150300,130864690,10000,10000,10000,10000,2
20241121,150200,130844690,10000,10000,10000,10000,79
20241121,150100,130054690,10000,10000,10000,10000,1695
20241121,150000,113104690,10010,10020,10020,10010,210
20241121,145900,111002510,10010,10010,10010,10010,1
20241121,145800,110992500,10010,10010,10010,10010,12
20241121,145700,110872380,10010,10010,10010,10010,17
20241121,145600,110702210,10020,10020,10020,10020,0
20241121,145500,110702210,10020,10020,10020,10020,10
20241121,145400,110602010,10020,10020,10020,10020,4
20241121,145300,110561930,10020,10020,10020,10020,16
20241121,145200,110401610,10030,10020,10030,10020,8
20241121,145100,110321440,10040,10040,10040,10040,7
20241121,145000,110251160,10040,10040,10040,10040,3
20241121,144900,110221040,10040,10040,10040,10040,20
20241121,144800,110020240,10010,10010,10010,10010,0
20241121,144700,110020240,10010,10010,10010,10010,12
20241121,144600,109900120,10060,10020,10060,10020,39
20241121,144500,109508250,10020,10020,10020,10020,4
20241121,144400,109468170,10020,10020,10020,10020,14
20241121,144300,109327890,10020,10020,10020,10020,17
20241121,144200,109157550,10010,10010,10010,10010,11
20241121,144100,109047440,10010,10010,10010,10010,8
20241121,144000,108967360,10010,10010,10010,10010,9
20241121,143900,108877270,10010,10010,10010,10010,3
20241121,143800,108847240,10010,10020,10020,10010,8
20241121,143700,108767090,10010,10040,10040,10010,8
20241121,143600,108686860,10040,10010,10040,10010,10
20241121,143500,108586690,10010,10010,10010,10010,12
20241121,143400,108466570,10010,10010,10010,10010,0
20241121,143300,108466570,10010,10010,10010,10010,14
20241121,143200,108326430,10010,10000,10010,10000,20
20241121,143100,108126370,10000,10000,10000,10000,10
20241121,143000,108026370,10000,10000,10000,10000,0
20241121,142900,108026370,10000,10000,10030,10000,121
20241121,142800,106816300,10000,10000,10000,10000,5
20241121,142700,106766300,10000,10000,10000,10000,9
20241121,142600,106676300,10000,10000,10000,10000,11
20241121,142500,106566300,10000,10000,10000,10000,6
20241121,142400,106506300,10000,10000,10000,10000,11
20241121,142300,106396300,10000,10000,10000,10000,3
20241121,142200,106366300,10000,10000,10000,10000,11
20241121,142100,106256300,10000,10000,10000,10000,2
20241121,142000,106236300,10000,10000,10000,10000,17
20241121,141900,106066300,10000,10000,10000,10000,2
20241121,141800,106046300,10000,10000,10000,10000,9
20241121,141700,105956300,10000,10000,10000,10000,10
20241121,141600,105856300,10000,10020,10030,10000,9
20241121,141500,105766190,10000,10000,10000,10000,9
20241121,141400,105676190,10030,10030,10030,10020,14
20241121,141300,105535800,10030,10010,10030,10000,30
20241121,141200,105235380,10000,10000,10000,10000,4
20241121,141100,105195380,10000,10000,10000,10000,12
20241121,141000,105075380,10000,10010,10010,10000,3
20241121,140900,105045370,10000,10010,10010,10000,112
20241121,140800,103924650,10010,10000,10010,10000,7
20241121,140700,103854600,10000,10000,10000,10000,12
20241121,140600,103734600,10000,10000,10000,10000,11
20241121,140500,103624600,10000,10000,10000,10000,4
20241121,140400,103584600,10000,10010,10010,10000,34
20241121,140300,103244550,10000,10000,10000,10000,3
20241121,140200,103214550,10000,10000,10000,10000,10
20241121,140100,103114550,10000,10010,10010,10000,7
20241121,140000,103044520,10010,10020,10030,10000,263
20241121,135900,100411740,10050,10060,10060,10000,2070
20241121,135800,79652620,10060,10050,10090,10050,86
20241121,135700,78785930,10050,10050,10050,10050,12
20241121,135600,78665330,10050,10050,10050,10050,2
20241121,135500,78645230,10050,10050,10050,10050,15
20241121,135400,78494480,10050,10050,10050,10050,1
20241121,135300,78484430,10050,10050,10050,10050,10
20241121,135200,78383930,10050,10050,10050,10050,7
20241121,135100,78313580,10050,10050,10050,10050,17
20241121,135000,78142730,10050,10050,10050,10050,0
20241121,134900,78142730,10050,10070,10070,10050,14
20241121,134800,78001930,10070,10060,10070,10060,5
20241121,134700,77951620,10060,10060,10060,10060,11
20241121,134600,77840960,10060,10060,10060,10060,10
20241121,134500,77740360,10060,10060,10060,10060,4
20241121,134400,77700120,10060,10060,10060,10060,15
20241121,134300,77549220,10060,10060,10060,10060,4
20241121,134200,77508980,10050,10050,10050,10050,12
20241121,134100,77388380,10050,10050,10050,10050,6
20241121,134000,77328080,10050,10050,10050,10050,11
20241121,133900,77217530,10050,10050,10050,10050,10
20241121,133800,77117030,10050,10050,10050,10050,9
20241121,133700,77026580,10050,10050,10050,10050,11
20241121,133600,76916030,10060,10050,10060,10050,10
20241121,133500,76815480,10050,10050,10050,10050,9
20241121,133400,76725030,10060,10060,10060,10060,4
20241121,133300,76684790,10050,10050,10050,10050,14
20241121,133200,76544090,10050,10050,10050,10050,2
20241121,133100,76523990,10050,10050,10050,10050,9
20241121,133000,76433540,10060,10050,10060,10050,7
20241121,132900,76363140,10050,10050,10050,10050,11
20241121,132800,76252590,10050,10050,10050,10050,0
20241121,132700,76252590,10050,10050,10060,10050,17
20241121,132600,76081710,10050,10050,10050,10050,9
20241121,132500,75991260,10050,10070,10070,10050,5
20241121,132400,75940950,10050,10050,10050,10050,10
20241121,132300,75840450,10050,10070,10070,10050,6
20241121,132200,75780110,10050,10070,10070,10050,12
20241121,132100,75659450,10050,10050,10050,10050,2
20241121,132000,75639350,10070,10040,10070,10040,23
20241121,131900,75408200,10030,10070,10070,10030,3
20241121,131800,75378070,10030,10030,10030,10030,9
20241121,131700,75287800,10030,10030,10030,10030,14
20241121,131600,75147380,10070,10080,10080,10070,4
20241121,131500,75107090,10030,10030,10070,10030,14
20241121,131400,74966590,10030,10070,10070,10030,5
20241121,131300,74916320,10030,10070,10080,10030,14
20241121,131200,74775710,10030,10030,10030,10030,0
20241121,131100,74775710,10030,10070,10070,10030,17
20241121,131000,74604970,10070,10070,10070,10070,1
20241121,130900,74594900,10020,10020,10020,10020,11
20241121,130800,74484680,10070,10070,10070,10070,6
20241121,130700,74424260,10020,10020,10020,10020,11
20241121,130600,74314040,10020,10020,10020,10020,10
20241121,130500,74213840,10070,10020,10070,10020,8
20241121,130400,74133480,10020,10060,10060,10020,13
20241121,130300,74003060,10020,10020,10020,10020,2
20241121,130200,73983020,10020,10020,10050,10020,13
20241121,130100,73852700,10020,10050,10050,10020,3
20241121,130000,73822610,10020,10030,10030,10020,64
20241121,125900,73180810,10040,10020,10040,10020,8
20241121,125800,73100590,10020,10020,10020,10020,9
20241121,125700,73010410,10010,10010,10030,10010,16
20241121,125600,72850170,10010,10010,10010,10010,0
20241121,125500,72850170,10010,10010,10020,10010,18
20241121,125400,72669950,10010,10010,10010,10010,0
20241121,125300,72669950,10010,10010,10010,10010,11
20241121,125200,72559840,10010,10020,10030,10010,7
20241121,125100,72489700,10010,10020,10020,10010,10
20241121,125000,72389520,10030,10030,10030,10030,3
20241121,124900,72359430,10020,10020,10020,10020,13
20241121,124800,72229170,10020,10020,10020,10020,0
20241121,124700,72229170,10020,10020,10030,10020,13
20241121,124600,72098900,10020,10020,10020,10020,16
20241121,124500,71938580,10020,10020,10020,10020,2
20241121,124400,71918540,10020,10020,10020,10020,10
20241121,124300,71818340,10020,10020,10020,10020,7
20241121,124200,71748200,10020,10020,10020,10020,9
20241121,124100,71658020,10020,10020,10020,10020,2
20241121,124000,71637980,10030,10020,10030,10020,14
20241121,123900,71497670,10020,10010,10020,10010,14
20241121,123800,71357440,10010,10010,10010,10010,13
20241121,123700,71227310,10010,10020,10020,10010,6
20241121,123600,71167240,10020,10020,10020,10020,0
20241121,123500,71167240,10020,10010,10020,10010,13
20241121,123400,71037070,10010,10010,10010,10010,4
20241121,123300,70997030,10010,10010,10010,10010,11
20241121,123200,70886920,10020,10010,10020,10010,19
20241121,123100,70696690,10010,10010,10010,10010,11
20241121,123000,70586580,10010,10020,10020,10010,684
20241121,122900,63733030,10020,10020,10020,10020,11
20241121,122800,63622810,10030,10030,10030,10030,1
20241121,122700,63612780,10020,10030,10030,10020,14
20241121,122600,63472470,10020,10020,10020,10020,12
20241121,122500,63352230,10020,10010,10020,10010,10
20241121,122400,63252040,10000,10000,10000,10000,14
20241121,122300,63112040,10000,10000,10000,10000,2
20241121,122200,63092040,10000,10000,10000,10000,13
20241121,122100,62962040,10000,10000,10000,10000,7
20241121,122000,62892040,10000,10000,10000,10000,10
20241121,121900,62792040,10000,10000,10000,10000,0
20241121,121800,62792040,10000,10010,10010,10000,84
20241121,121700,61952030,10000,10000,10010,10000,14
20241121,121600,61812000,10000,10000,10000,10000,303
20241121,121500,58782000,10000,10000,10000,10000,13
20241121,121400,58652000,10000,10000,10000,10000,2
20241121,121300,58632000,10000,10010,10010,10000,335
20241121,121200,55278670,10010,10010,10010,10010,2
20241121,121100,55258650,10010,10010,10010,10010,9
20241121,121000,55168560,10010,10010,10010,10010,8
20241121,120900,55088480,10020,10010,10020,10010,10
20241121,120800,54988300,10020,10020,10020,10020,0
20241121,120700,54988300,10020,10020,10020,10020,9
20241121,120600,54898120,10020,10020,10020,10020,13
20241121,120500,54767860,10030,10020,10090,10020,33
20241121,120400,54436110,10020,10020,10020,10020,9
20241121,120300,54345930,10020,10020,10020,10020,2
20241121,120200,54325890,10020,10020,10020,10020,16
20241121,120100,54165570,10020,10020,10020,10020,2
20241121,120000,54145530,10020,10020,10020,10020,11
20241121,115900,54035310,10020,10030,10030,10020,5
20241121,115800,53985190,10040,10040,10040,10040,5
20241121,115700,53934990,10040,10040,10040,10040,12
20241121,115600,53814510,10040,10040,10040,10040,5
20241121,115500,53764310,10040,10040,10040,10040,9
20241121,115400,53673950,10040,10040,10040,10040,7
20241121,115300,53603670,10040,10040,10040,10040,13
20241121,115200,53473150,10040,10040,10040,10040,1
20241121,115100,53463110,10040,10040,10040,10040,13
20241121,115000,53332590,10040,10040,10040,10040,9
20241121,114900,53242230,10040,10040,10040,10040,11
20241121,114800,53131790,10040,10040,10040,10040,0
20241121,114700,53131790,10040,10040,10040,10040,11
20241121,114600,53021350,10040,10040,10040,10040,11
20241121,114500,52910910,10030,10020,10030,10020,6
20241121,114400,52850750,10020,10080,10080,10020,12
20241121,114300,52730450,10080,10080,10080,10080,5
20241121,114200,52680050,10090,10030,10090,10030,28
20241121,114100,52398910,10030,10040,10040,10030,94
20241121,114000,51455200,10040,10040,10040,10040,20
20241121,113900,51254400,10030,10030,10030,10030,2
20241121,113800,51234340,10040,10030,10040,10030,6
20241121,113700,51174120,10030,10040,10040,10030,25
20241121,113600,50923170,10030,10030,10030,10030,0
20241121,113500,50923170,10030,10020,10030,10020,16
20241121,113400,50762800,10020,10020,10020,10020,0
20241121,113300,50762800,10020,10020,10020,10020,14
20241121,113200,50622520,10040,10040,10040,10040,3
20241121,113100,50592400,10020,10040,10040,10020,12
20241121,113000,50472140,10020,10020,10020,10020,0
20241121,112900,50472140,10020,10040,10040,10020,16
20241121,112800,50311760,10040,10040,10100,10020,61
20241121,112700,49697200,10040,10040,10040,10040,1
20241121,112600,49687160,10040,10020,10040,10020,14
20241121,112500,49546780,10020,10020,10020,10020,5
20241121,112400,49496680,10020,10020,10020,10020,10
20241121,112300,49396480,10040,10040,10040,10040,4
20241121,112200,49356320,10020,10020,10020,10020,11
20241121,112100,49246100,10020,10030,10030,10020,9
20241121,112000,49155880,10020,10030,10030,10020,13
20241121,111900,49025580,10020,10020,10020,10020,3
20241121,111800,48995520,10020,10030,10030,10020,13
20241121,111700,48865220,10020,10020,10020,10020,13
20241121,111600,48734960,10020,10020,10020,10020,102
20241121,111500,47712920,10020,10020,10020,10020,10
20241121,111400,47612720,10020,10020,10020,10020,0
20241121,111300,47612720,10020,10020,10030,10020,19
20241121,111200,47422300,10020,10020,10020,10020,0
20241121,111100,47422300,10020,10030,10030,10020,64
20241121,111000,46780470,10020,10020,10020,10020,2
20241121,110900,46760430,10020,10020,10020,10020,13
20241121,110800,46630170,10030,10030,10030,10030,1
20241121,110700,46620140,10020,10030,10030,10020,12
20241121,110600,46499870,10020,10020,10020,10020,12
20241121,110500,46379630,10030,10020,10030,10020,9
20241121,110400,46289410,10020,10020,10020,10020,12
20241121,110300,46169170,10020,10020,10020,10020,2
20241121,110200,46149130,10020,10020,10020,10020,20
20241121,110100,45948730,10020,10020,10020,10020,4
20241121,110000,45908650,10020,10020,10020,10020,12
20241121,105900,45788410,10030,10030,10030,10030,4
20241121,105800,45748290,10020,10020,10020,10020,9
20241121,105700,45658110,10020,10020,10020,10020,16
20241121,105600,45497790,10030,10020,10030,10020,8
20241121,105500,45417580,10020,10020,10020,10020,9
20241121,105400,45327400,10020,10020,10020,10020,3
20241121,105300,45297340,10020,10020,10020,10020,16
20241121,105200,45137020,10020,10020,10020,10020,1
20241121,105100,45127000,10020,10020,10020,10020,11
20241121,105000,45016780,10020,10020,10020,10020,3
20241121,104900,44986720,10020,10020,10020,10020,13
20241121,104800,44856460,10020,10020,10020,10020,5
20241121,104700,44806360,10020,10020,10020,10020,14
20241121,104600,44666080,10020,10020,10020,10020,9
20241121,104500,44575900,10020,10020,10020,10020,6
20241121,104400,44515780,10020,10020,10020,10020,12
20241121,104300,44395540,10020,10020,10020,10020,0
20241121,104200,44395540,10020,10020,10020,10020,12
20241121,104100,44275300,10020,10020,10020,10020,2
20241121,104000,44255260,10020,10020,10020,10020,11
20241121,103900,44145040,10030,10030,10030,10030,3
20241121,103800,44114950,10020,10030,10030,10020,16
20241121,103700,43954590,10020,10020,10020,10020,11
20241121,103600,43844370,10020,10020,10020,10020,6
20241121,103500,43784250,10020,10020,10020,10020,11
20241121,103400,43674030,10020,10020,10020,10020,5
20241121,103300,43623930,10020,10020,10020,10020,11
20241121,103200,43513710,10020,10020,10020,10020,5
20241121,103100,43463610,10020,10020,10020,10020,9
20241121,103000,43373430,10030,10030,10030,10030,29
20241121,102900,43082560,10020,10020,10020,10020,14
20241121,102800,42942280,10020,10020,10020,10020,2
20241121,102700,42922240,10020,10030,10030,10020,11
20241121,102600,42812000,10030,10020,10030,10020,14
20241121,102500,42671710,10020,10020,10020,10020,2
20241121,102400,42651670,10020,10020,10020,10020,11
20241121,102300,42541450,10030,10020,10030,10020,10
20241121,102200,42441210,10020,10020,10020,10020,9
20241121,102100,42351030,10020,10020,10020,10020,3
20241121,102000,42320970,10020,10020,10020,10020,17
20241121,101900,42150630,10020,10020,10020,10020,0
20241121,101800,42150630,10020,10020,10020,10020,10
20241121,101700,42050430,10020,10020,10020,10020,16
20241121,101600,41890110,10020,10020,10020,10020,3
20241121,101500,41860050,10020,10020,10020,10020,10
20241121,101400,41759850,10020,10020,10020,10020,5
20241121,101300,41709750,10020,10020,10020,10020,13
20241121,101200,41579490,10020,10020,10020,10020,5
20241121,101100,41529390,10020,10020,10020,10020,18
20241121,101000,41349030,10020,10020,10020,10020,14
20241121,100900,41208750,10020,10020,10020,10020,12
20241121,100800,41088510,10020,10020,10020,10020,2
20241121,100700,41068470,10020,10010,10050,10010,17
20241121,100600,40898120,10010,10010,10010,10010,9
20241121,100500,40808030,10010,10030,10030,10010,4
20241121,100400,40767950,10010,10010,10010,10010,14
20241121,100300,40627810,10020,10020,10020,10020,2
20241121,100200,40607770,10010,10010,10010,10010,10
20241121,100100,40507670,10020,10010,10020,10010,7
20241121,100000,40437590,10010,10010,10010,10010,14
20241121,095900,40297450,10010,10010,10010,10010,0
20241121,095800,40297450,10010,10010,10010,10010,14
20241121,095700,40157310,10010,10020,10020,10010,12
20241121,095600,40037110,10030,10030,10030,10030,2
20241121,095500,40017050,10020,10020,10020,10020,13
20241121,095400,39886790,10020,10020,10020,10020,1
20241121,095300,39876770,10020,10020,10020,10020,11
20241121,095200,39766550,10030,10030,10030,10010,155
20241121,095100,38212010,10010,10100,10100,10010,13
20241121,095000,38081590,10100,10010,10100,10010,14
20241121,094900,37940990,10000,10010,10010,10000,115
20241121,094800,36790960,10010,10010,10010,10010,5
20241121,094700,36740910,10000,10010,10010,10000,20
20241121,094600,36540820,10000,10000,10000,10000,16
20241121,094500,36380820,10000,10020,10020,10000,216
20241121,094400,34218710,10020,10020,10020,10020,14
20241121,094300,34078430,10020,10030,10030,10020,4
20241121,094200,34038340,10020,10020,10020,10020,22
20241121,094100,33817900,10020,10020,10020,10020,4
20241121,094000,33777820,10020,10020,10020,10020,9
20241121,093900,33687640,10020,10020,10020,10020,5
20241121,093800,33637540,10020,10020,10020,10020,9
20241121,093700,33547360,10020,10010,10020,10010,13
20241121,093600,33417210,10010,10010,10010,10010,7
20241121,093500,33347140,10010,10010,10010,10010,11
20241121,093400,33237030,10010,10010,10010,10010,0
20241121,093300,33237030,10010,10010,10020,10010,19
20241121,093200,33046810,10010,10010,10010,10010,7
20241121,093100,32976740,10000,10000,10000,10000,904
20241121,093000,23936740,10000,10000,10000,10000,805
20241121,092900,15886740,10000,10000,10000,10000,11
20241121,092800,15776740,10000,10010,10010,10000,3
20241121,092700,15746730,10000,10010,10010,10000,144
20241121,092600,14305680,10010,10010,10010,10010,10
20241121,092500,14205580,10010,10010,10010,10010,2
20241121,092400,14185560,10010,10010,10010,10010,13
20241121,092300,14055430,10010,10010,10010,10010,2
20241121,092200,14035410,10030,10000,10030,10000,12
20241121,092100,13915320,10000,10030,10030,9990,1005
20241121,092000,3867660,10030,10010,10030,10010,11
20241121,091900,3757520,10010,10010,10010,10010,5
20241121,091800,3707470,10010,10010,10010,10010,11
20241121,091700,3597360,10010,10010,10010,10010,14
20241121,091600,3457220,10020,10020,10020,10020,1
20241121,091500,3447200,10020,10040,10040,10020,11
20241121,091400,3336960,10050,10050,10050,10050,2
20241121,091300,3316860,10090,10090,10090,10090,0
20241121,091200,3316860,10090,10090,10090,10090,5
20241121,091100,3266410,10060,10060,10060,10060,2
20241121,091000,3246290,10050,10060,10060,10050,43
20241121,090900,2813740,10060,10080,10080,10060,2
20241121,090800,2793600,10100,10120,10120,10100,4
20241121,090700,2753180,10130,10130,10130,10130,0
20241121,090600,2753180,10130,10130,10130,10130,0
20241121,090500,2753180,10130,10140,10170,10130,59
20241121,090400,2153500,10170,10170,10170,10170,0
20241121,090300,2153500,10170,10170,10170,10170,0
20241121,090200,2153500,10170,10170,10170,10170,0
20241121,090100,2153500,10170,10170,10170,10170,100
20241121,090000,1136500,10220,10220,10220,10110,112