KissMeData/033240/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191400,2184235190,13110,13110,13110,13110,3514
20241122,191300,2184235190,13110,13110,13110,13110,0
20241122,191200,2184235190,13110,13110,13110,13110,0
20241122,191100,2184235190,13110,13110,13110,13110,0
20241122,191000,2184235190,13110,13110,13110,13110,0
20241122,190900,2184235190,13110,13110,13110,13110,0
20241122,190800,2184235190,13110,13110,13110,13110,0
20241122,190700,2184235190,13110,13110,13110,13110,0
20241122,190600,2184235190,13110,13110,13110,13110,0
20241122,190500,2184235190,13110,13110,13110,13110,0
20241122,190400,2184235190,13110,13110,13110,13110,0
20241122,190300,2184235190,13110,13110,13110,13110,0
20241122,190200,2184235190,13110,13110,13110,13110,0
20241122,190100,2184235190,13110,13110,13110,13110,0
20241122,190000,2184235190,13110,13110,13110,13110,0
20241122,185900,2184235190,13110,13110,13110,13110,0
20241122,185800,2184235190,13110,13110,13110,13110,0
20241122,185700,2184235190,13110,13110,13110,13110,0
20241122,185600,2184235190,13110,13110,13110,13110,0
20241122,185500,2184235190,13110,13110,13110,13110,0
20241122,185400,2184235190,13110,13110,13110,13110,0
20241122,185300,2184235190,13110,13110,13110,13110,0
20241122,185200,2184235190,13110,13110,13110,13110,0
20241122,185100,2184235190,13110,13110,13110,13110,0
20241122,185000,2184235190,13110,13110,13110,13110,0
20241122,184900,2184235190,13110,13110,13110,13110,0
20241122,184800,2184235190,13110,13110,13110,13110,0
20241122,184700,2184235190,13110,13110,13110,13110,0
20241122,184600,2184235190,13110,13110,13110,13110,0
20241122,184500,2184235190,13110,13110,13110,13110,0
20241122,184400,2184235190,13110,13110,13110,13110,3514
20241122,184300,2184235190,13110,13110,13110,13110,0
20241122,184200,2184235190,13110,13110,13110,13110,0
20241122,184100,2184235190,13110,13110,13110,13110,0
20241122,184000,2184235190,13110,13110,13110,13110,0
20241122,183900,2184235190,13110,13110,13110,13110,0
20241122,183800,2184235190,13110,13110,13110,13110,0
20241122,183700,2184235190,13110,13110,13110,13110,0
20241122,183600,2184235190,13110,13110,13110,13110,0
20241122,183500,2184235190,13110,13110,13110,13110,0
20241122,183400,2184235190,13110,13110,13110,13110,0
20241122,183300,2184235190,13110,13110,13110,13110,0
20241122,183200,2184235190,13110,13110,13110,13110,0
20241122,183100,2184235190,13110,13110,13110,13110,0
20241122,183000,2184235190,13110,13110,13110,13110,0
20241122,182900,2184235190,13110,13110,13110,13110,0
20241122,182800,2184235190,13110,13110,13110,13110,0
20241122,182700,2184235190,13110,13110,13110,13110,0
20241122,182600,2184235190,13110,13110,13110,13110,0
20241122,182500,2184235190,13110,13110,13110,13110,0
20241122,182400,2184235190,13110,13110,13110,13110,0
20241122,182300,2184235190,13110,13110,13110,13110,0
20241122,182200,2184235190,13110,13110,13110,13110,0
20241122,182100,2184235190,13110,13110,13110,13110,0
20241122,182000,2184235190,13110,13110,13110,13110,0
20241122,181900,2184235190,13110,13110,13110,13110,0
20241122,181800,2184235190,13110,13110,13110,13110,0
20241122,181700,2184235190,13110,13110,13110,13110,0
20241122,181600,2184235190,13110,13110,13110,13110,0
20241122,181500,2184235190,13110,13110,13110,13110,0
20241122,181400,2184235190,13110,13110,13110,13110,3514
20241122,181300,2184235190,13110,13110,13110,13110,0
20241122,181200,2184235190,13110,13110,13110,13110,0
20241122,181100,2184235190,13110,13110,13110,13110,0
20241122,181000,2184235190,13110,13110,13110,13110,0
20241122,180900,2184235190,13110,13110,13110,13110,0
20241122,180800,2184235190,13110,13110,13110,13110,0
20241122,180700,2184235190,13110,13110,13110,13110,0
20241122,180600,2184235190,13110,13110,13110,13110,0
20241122,180500,2184235190,13110,13110,13110,13110,0
20241122,180400,2184235190,13110,13110,13110,13110,0
20241122,180300,2184235190,13110,13110,13110,13110,0
20241122,180200,2184235190,13110,13110,13110,13110,0
20241122,180100,2184235190,13110,13110,13110,13110,0
20241122,180000,2184235190,13110,13110,13110,13110,0
20241122,175900,2184235190,13110,13110,13110,13110,0
20241122,175800,2184235190,13110,13110,13110,13110,0
20241122,175700,2184235190,13110,13110,13110,13110,0
20241122,175600,2184235190,13110,13110,13110,13110,0
20241122,175500,2184235190,13110,13110,13110,13110,0
20241122,175400,2184235190,13110,13110,13110,13110,0
20241122,175300,2184235190,13110,13110,13110,13110,0
20241122,175200,2184235190,13110,13110,13110,13110,0
20241122,175100,2184235190,13110,13110,13110,13110,0
20241122,175000,2184235190,13110,13110,13110,13110,0
20241122,174900,2184235190,13110,13110,13110,13110,0
20241122,174800,2184235190,13110,13110,13110,13110,0
20241122,174700,2184235190,13110,13110,13110,13110,0
20241122,174600,2184235190,13110,13110,13110,13110,0
20241122,174500,2184235190,13110,13110,13110,13110,0
20241122,174400,2184235190,13110,13110,13110,13110,3514
20241122,174300,2184235190,13110,13110,13110,13110,0
20241122,174200,2184235190,13110,13110,13110,13110,0
20241122,174100,2184235190,13110,13110,13110,13110,0
20241122,174000,2184235190,13110,13110,13110,13110,0
20241122,173900,2184235190,13110,13110,13110,13110,0
20241122,173800,2184235190,13110,13110,13110,13110,0
20241122,173700,2184235190,13110,13110,13110,13110,0
20241122,173600,2184235190,13110,13110,13110,13110,0
20241122,173500,2184235190,13110,13110,13110,13110,0
20241122,173400,2184235190,13110,13110,13110,13110,0
20241122,173300,2184235190,13110,13110,13110,13110,0
20241122,173200,2184235190,13110,13110,13110,13110,0
20241122,173100,2184235190,13110,13110,13110,13110,0
20241122,173000,2184235190,13110,13110,13110,13110,0
20241122,172900,2184235190,13110,13110,13110,13110,0
20241122,172800,2184235190,13110,13110,13110,13110,0
20241122,172700,2184235190,13110,13110,13110,13110,0
20241122,172600,2184235190,13110,13110,13110,13110,0
20241122,172500,2184235190,13110,13110,13110,13110,0
20241122,172400,2184235190,13110,13110,13110,13110,0
20241122,172300,2184235190,13110,13110,13110,13110,0
20241122,172200,2184235190,13110,13110,13110,13110,0
20241122,172100,2184235190,13110,13110,13110,13110,0
20241122,172000,2184235190,13110,13110,13110,13110,0
20241122,171900,2184235190,13110,13110,13110,13110,0
20241122,171800,2184235190,13110,13110,13110,13110,0
20241122,171700,2184235190,13110,13110,13110,13110,0
20241122,171600,2184235190,13110,13110,13110,13110,0
20241122,171500,2184235190,13110,13110,13110,13110,0
20241122,171400,2184235190,13110,13110,13110,13110,3514
20241122,171300,2184235190,13110,13110,13110,13110,0
20241122,171200,2184235190,13110,13110,13110,13110,0
20241122,171100,2184235190,13110,13110,13110,13110,0
20241122,171000,2184235190,13110,13110,13110,13110,0
20241122,170900,2184235190,13110,13110,13110,13110,0
20241122,170800,2184235190,13110,13110,13110,13110,0
20241122,170700,2184235190,13110,13110,13110,13110,0
20241122,170600,2184235190,13110,13110,13110,13110,0
20241122,170500,2184235190,13110,13110,13110,13110,0
20241122,170400,2184235190,13110,13110,13110,13110,0
20241122,170300,2184235190,13110,13110,13110,13110,0
20241122,170200,2184235190,13110,13110,13110,13110,0
20241122,170100,2184235190,13110,13110,13110,13110,0
20241122,170000,2184235190,13110,13110,13110,13110,0
20241122,165900,2184235190,13110,13110,13110,13110,0
20241122,165800,2184235190,13110,13110,13110,13110,0
20241122,165700,2184235190,13110,13110,13110,13110,0
20241122,165600,2184235190,13110,13110,13110,13110,0
20241122,165500,2184235190,13110,13110,13110,13110,0
20241122,165400,2184235190,13110,13110,13110,13110,0
20241122,165300,2184235190,13110,13110,13110,13110,0
20241122,165200,2184235190,13110,13110,13110,13110,0
20241122,165100,2184235190,13110,13110,13110,13110,0
20241122,165000,2184235190,13110,13110,13110,13110,0
20241122,164900,2184235190,13110,13110,13110,13110,0
20241122,164800,2184235190,13110,13110,13110,13110,0
20241122,164700,2184235190,13110,13110,13110,13110,0
20241122,164600,2184235190,13110,13110,13110,13110,0
20241122,164500,2184235190,13110,13110,13110,13110,0
20241122,164400,2184235190,13110,13110,13110,13110,3514
20241122,164300,2184235190,13110,13110,13110,13110,0
20241122,164200,2184235190,13110,13110,13110,13110,0
20241122,164100,2184235190,13110,13110,13110,13110,0
20241122,164000,2184235190,13110,13110,13110,13110,0
20241122,163900,2184235190,13110,13110,13110,13110,0
20241122,163800,2184235190,13110,13110,13110,13110,0
20241122,163700,2184235190,13110,13110,13110,13110,0
20241122,163600,2184235190,13110,13110,13110,13110,0
20241122,163500,2184235190,13110,13110,13110,13110,0
20241122,163400,2184235190,13110,13110,13110,13110,0
20241122,163300,2184235190,13110,13110,13110,13110,0
20241122,163200,2184235190,13110,13110,13110,13110,0
20241122,163100,2184235190,13110,13110,13110,13110,0
20241122,163000,2184235190,13110,13110,13110,13110,0
20241122,162900,2184235190,13110,13110,13110,13110,0
20241122,162800,2184235190,13110,13110,13110,13110,0
20241122,162700,2184235190,13110,13110,13110,13110,0
20241122,162600,2184235190,13110,13110,13110,13110,0
20241122,162500,2184235190,13110,13110,13110,13110,0
20241122,162400,2184235190,13110,13110,13110,13110,0
20241122,162300,2184235190,13110,13110,13110,13110,0
20241122,162200,2184235190,13110,13110,13110,13110,0
20241122,162100,2184235190,13110,13110,13110,13110,0
20241122,162000,2184235190,13110,13110,13110,13110,0
20241122,161900,2184235190,13110,13110,13110,13110,0
20241122,161800,2184235190,13110,13110,13110,13110,0
20241122,161700,2184235190,13110,13110,13110,13110,0
20241122,161600,2184235190,13110,13110,13110,13110,0
20241122,161500,2184235190,13110,13110,13110,13110,0
20241122,161400,2184235190,13110,13110,13110,13110,3514
20241122,161300,2184235190,13110,13110,13110,13110,0
20241122,161200,2184235190,13110,13110,13110,13110,0
20241122,161100,2184235190,13110,13110,13110,13110,0
20241122,161000,2184235190,13110,13110,13110,13110,0
20241122,160900,2184235190,13110,13110,13110,13110,0
20241122,160800,2184235190,13110,13110,13110,13110,0
20241122,160700,2184235190,13110,13110,13110,13110,0
20241122,160600,2184235190,13110,13110,13110,13110,0
20241122,160500,2184235190,13110,13110,13110,13110,0
20241122,160400,2184235190,13110,13110,13110,13110,0
20241122,160300,2184235190,13110,13110,13110,13110,0
20241122,160200,2184235190,13110,13110,13110,13110,0
20241122,160100,2184235190,13110,13110,13110,13110,0
20241122,160000,2184235190,13110,13110,13110,13110,0
20241122,155900,2184235190,13110,13110,13110,13110,0
20241122,155800,2184235190,13110,13110,13110,13110,0
20241122,155700,2184235190,13110,13110,13110,13110,0
20241122,155600,2184235190,13110,13110,13110,13110,0
20241122,155500,2184235190,13110,13110,13110,13110,0
20241122,155400,2184235190,13110,13110,13110,13110,0
20241122,155300,2184235190,13110,13110,13110,13110,0
20241122,155200,2184235190,13110,13110,13110,13110,0
20241122,155100,2184235190,13110,13110,13110,13110,0
20241122,155000,2184235190,13110,13110,13110,13110,0
20241122,154900,2184235190,13110,13110,13110,13110,0
20241122,154800,2184235190,13110,13110,13110,13110,0
20241122,154700,2184235190,13110,13110,13110,13110,0
20241122,154600,2184235190,13110,13110,13110,13110,0
20241122,154500,2184235190,13110,13110,13110,13110,0
20241122,154400,2184235190,13110,13110,13110,13110,3514
20241122,154300,2184235190,13110,13110,13110,13110,0
20241122,154200,2184235190,13110,13110,13110,13110,0
20241122,154100,2184235190,13110,13110,13110,13110,0
20241122,154000,2184235190,13110,13110,13110,13110,0
20241122,153900,2184235190,13110,13110,13110,13110,0
20241122,153800,2184235190,13110,13110,13110,13110,0
20241122,153700,2184235190,13110,13110,13110,13110,0
20241122,153600,2184235190,13110,13110,13110,13110,0
20241122,153500,2184235190,13110,13110,13110,13110,0
20241122,153400,2184235190,13110,13110,13110,13110,0
20241122,153300,2184235190,13110,13110,13110,13110,0
20241122,153200,2184235190,13110,13110,13110,13110,0
20241122,153100,2184235190,13110,13110,13110,13110,0
20241122,153000,2184235190,13110,13110,13110,13110,3514
20241122,152900,2138166650,13110,13110,13110,13110,0
20241122,152800,2138166650,13110,13110,13110,13110,0
20241122,152700,2138166650,13110,13110,13110,13110,0
20241122,152600,2138166650,13110,13110,13110,13110,0
20241122,152500,2138166650,13110,13110,13110,13110,0
20241122,152400,2138166650,13110,13110,13110,13110,0
20241122,152300,2138166650,13110,13110,13110,13110,0
20241122,152200,2138166650,13110,13110,13110,13110,0
20241122,152100,2138166650,13110,13110,13110,13110,0
20241122,152000,2138166650,13110,13110,13110,13110,0
20241122,151900,2138166650,13110,13050,13110,13040,772
20241122,151800,2128090470,13050,13060,13070,13050,578
20241122,151700,2120543290,13060,13070,13090,13060,343
20241122,151600,2116060330,13070,13070,13110,13070,334
20241122,151500,2111690370,13070,13070,13110,13070,308
20241122,151400,2107663840,13070,13150,13150,13060,633
20241122,151300,2099358420,13150,13090,13150,13050,1817
20241122,151200,2075605470,13100,13130,13160,13070,690
20241122,151100,2066548910,13070,13070,13130,13060,1070
20241122,151000,2052549720,13070,13070,13080,13070,277
20241122,150900,2048929300,13070,13070,13090,13070,261
20241122,150800,2045517740,13090,13090,13090,13070,430
20241122,150700,2039896290,13090,13090,13090,13060,1490
20241122,150600,2020408960,13080,13090,13090,13080,429
20241122,150500,2014794600,13100,13100,13100,13090,676
20241122,150400,2005943570,13100,13110,13120,13100,2768
20241122,150300,1969670710,13110,13120,13120,13110,1421
20241122,150200,1951027680,13120,13120,13120,13120,69
20241122,150100,1950122400,13120,13120,13130,13120,237
20241122,150000,1947012660,13130,13120,13130,13120,139
20241122,145900,1945188910,13130,13130,13130,13120,361
20241122,145800,1940452370,13120,13120,13120,13120,68
20241122,145700,1939560210,13120,13120,13130,13120,245
20241122,145600,1936345790,13120,13120,13130,13120,161
20241122,145500,1934232460,13120,13130,13130,13120,527
20241122,145400,1927316510,13120,13130,13140,13120,663
20241122,145300,1918613580,13130,13140,13140,13130,9
20241122,145200,1918495400,13130,13130,13130,13130,356
20241122,145100,1913821120,13130,13130,13140,13130,79
20241122,145000,1912783830,13130,13150,13150,13130,769
20241122,144900,1902683180,13140,13150,13150,13140,209
20241122,144800,1899936070,13140,13150,13150,13140,159
20241122,144700,1897845940,13140,13140,13160,13140,132
20241122,144600,1896111440,13160,13140,13160,13140,418
20241122,144500,1890614830,13150,13130,13150,13130,430
20241122,144400,1884966860,13140,13130,13150,13130,299
20241122,144300,1881037780,13140,13130,13140,13130,325
20241122,144200,1876769090,13150,13140,13150,13140,360
20241122,144100,1872038130,13140,13130,13140,13130,226
20241122,144000,1869070050,13140,13140,13140,13130,381
20241122,143900,1864065770,13140,13140,13140,13130,180
20241122,143800,1861700860,13140,13140,13140,13120,1256
20241122,143700,1845215430,13120,13130,13130,13120,156
20241122,143600,1843167350,13150,13150,13150,13130,198
20241122,143500,1840564630,13150,13130,13160,13130,366
20241122,143400,1835757140,13140,13130,13140,13130,146
20241122,143300,1833839010,13130,13150,13150,13130,402
20241122,143200,1828556430,13140,13140,13150,13140,121
20241122,143100,1826965630,13150,13150,13150,13140,496
20241122,143000,1820446240,13140,13150,13150,13140,363
20241122,142900,1815673340,13150,13150,13160,13150,176
20241122,142800,1813358080,13160,13170,13170,13150,182
20241122,142700,1810962650,13170,13150,13170,13150,163
20241122,142600,1808817650,13150,13150,13180,13150,779
20241122,142500,1798566610,13160,13160,13160,13150,182
20241122,142400,1796171780,13160,13180,13180,13150,333
20241122,142300,1791787860,13180,13180,13180,13170,145
20241122,142200,1789876770,13170,13180,13180,13170,79
20241122,142100,1788835730,13190,13180,13190,13170,412
20241122,142000,1783403700,13160,13240,13240,13160,58
20241122,141900,1782639460,13250,13160,13260,13160,542
20241122,141800,1775482770,13160,13190,13190,13150,1409
20241122,141700,1756930050,13220,13190,13220,13180,252
20241122,141600,1753606120,13230,13210,13250,13190,296
20241122,141500,1749693500,13200,13240,13280,13200,206
20241122,141400,1746962360,13180,13180,13180,13180,101
20241122,141300,1745631180,13170,13160,13280,13160,1085
20241122,141200,1731308850,13170,13180,13180,13160,1546
20241122,141100,1710960320,13180,13170,13180,13160,248
20241122,141000,1707693820,13170,13180,13190,13160,326
20241122,140900,1703401130,13190,13160,13190,13160,190
20241122,140800,1700899430,13160,13170,13170,13160,191
20241122,140700,1698384310,13170,13170,13190,13160,366
20241122,140600,1693565900,13180,13170,13190,13170,346
20241122,140500,1689004600,13170,13170,13180,13170,279
20241122,140400,1685329210,13170,13170,13180,13170,181
20241122,140300,1682944560,13170,13180,13180,13170,494
20241122,140200,1676434000,13180,13180,13190,13180,229
20241122,140100,1673414920,13190,13180,13190,13180,488
20241122,140000,1666979100,13190,13200,13200,13190,188
20241122,135900,1664498580,13200,13190,13210,13190,138
20241122,135800,1662677210,13180,13270,13270,13180,202
20241122,135700,1660012760,13180,13220,13310,13180,234
20241122,135600,1656905900,13290,13160,13290,13160,1548
20241122,135500,1636466020,13160,13160,13170,13160,179
20241122,135400,1634109520,13160,13170,13170,13160,361
20241122,135300,1629355370,13170,13170,13180,13170,342
20241122,135200,1624850370,13180,13170,13180,13170,146
20241122,135100,1622926540,13170,13170,13180,13170,311
20241122,135000,1618829810,13170,13170,13180,13170,186
20241122,134900,1616379330,13170,13170,13180,13170,325
20241122,134800,1612098220,13180,13170,13180,13170,156
20241122,134700,1610042840,13170,13170,13180,13170,152
20241122,134600,1608040110,13180,13170,13180,13160,424
20241122,134500,1602455650,13180,13180,13180,13170,167
20241122,134400,1600254960,13180,13180,13180,13170,285
20241122,134300,1596499090,13180,13180,13190,13180,187
20241122,134200,1594033570,13180,13160,13180,13160,313
20241122,134100,1589911270,13170,13180,13200,13170,511
20241122,134000,1583173500,13180,13170,13180,13170,125
20241122,133900,1581526820,13170,13170,13180,13160,331
20241122,133800,1577167650,13160,13170,13210,13160,657
20241122,133700,1568495520,13160,13140,13160,13140,450
20241122,133600,1562577070,13150,13120,13150,13120,162
20241122,133500,1560449520,13120,13110,13120,13110,67
20241122,133400,1559570690,13120,13090,13120,13090,774
20241122,133300,1549422570,13100,13090,13110,13080,709
20241122,133200,1540140920,13090,13100,13100,13080,1686
20241122,133100,1518057690,13110,13130,13130,13100,2400
20241122,133000,1486575700,13130,13140,13150,13130,530
20241122,132900,1479611500,13140,13140,13150,13140,176
20241122,132800,1477298000,13140,13150,13150,13140,443
20241122,132700,1471473060,13160,13160,13160,13150,266
20241122,132600,1467974030,13150,13160,13170,13150,173
20241122,132500,1465696570,13160,13150,13160,13150,380
20241122,132400,1460698020,13150,13160,13160,13150,335
20241122,132300,1456290210,13150,13170,13170,13150,945
20241122,132200,1443855830,13180,13170,13180,13170,140
20241122,132100,1442011170,13170,13170,13180,13170,730
20241122,132000,1432396210,13170,13170,13180,13170,802
20241122,131900,1421833010,13170,13170,13180,13170,157
20241122,131800,1419764460,13180,13170,13180,13170,249
20241122,131700,1416484270,13170,13180,13180,13170,126
20241122,131600,1414823890,13190,13180,13190,13160,373
20241122,131500,1409909930,13180,13160,13190,13160,267
20241122,131400,1406393790,13160,13160,13170,13160,172
20241122,131300,1404129410,13160,13160,13180,13160,237
20241122,131200,1401007750,13160,13160,13170,13150,300
20241122,131100,1397058970,13160,13160,13170,13160,342
20241122,131000,1392557390,13160,13160,13170,13160,212
20241122,130900,1389766610,13160,13170,13170,13160,232
20241122,130800,1386712620,13160,13160,13170,13160,267
20241122,130700,1383197040,13160,13170,13170,13160,171
20241122,130600,1380945320,13160,13160,13170,13160,292
20241122,130500,1377100640,13160,13170,13180,13160,405
20241122,130400,1371766150,13170,13180,13180,13170,362
20241122,130300,1366995880,13180,13180,13190,13180,253
20241122,130200,1363660110,13180,13190,13190,13180,393
20241122,130100,1358477250,13190,13220,13220,13180,65
20241122,130000,1357620100,13180,13180,13190,13180,194
20241122,125900,1355061740,13180,13170,13190,13170,261
20241122,125800,1351621090,13170,13170,13180,13170,213
20241122,125700,1348815020,13180,13180,13180,13170,229
20241122,125600,1345797250,13180,13180,13190,13180,213
20241122,125500,1342988290,13180,13170,13180,13170,148
20241122,125400,1341038920,13170,13180,13180,13170,160
20241122,125300,1338930460,13180,13180,13190,13180,141
20241122,125200,1337071220,13180,13180,13180,13170,295
20241122,125100,1333184760,13170,13170,13190,13170,201
20241122,125000,1330535170,13170,13170,13180,13170,261
20241122,124900,1327096940,13170,13170,13180,13170,170
20241122,124800,1324857190,13170,13180,13180,13170,160
20241122,124700,1322748820,13180,13180,13190,13180,343
20241122,124600,1318227220,13180,13200,13210,13180,1825
20241122,124500,1294145250,13200,13190,13200,13190,294
20241122,124400,1290265890,13190,13200,13210,13190,145
20241122,124300,1288351840,13210,13200,13210,13190,877
20241122,124200,1276774910,13200,13210,13210,13200,256
20241122,124100,1273393990,13200,13200,13200,13200,32
20241122,124000,1272971590,13200,13210,13210,13200,338
20241122,123900,1268509000,13210,13200,13210,13200,103
20241122,123800,1267148650,13210,13210,13220,13210,383
20241122,123700,1262087360,13220,13200,13220,13200,133
20241122,123600,1260330200,13200,13240,13240,13200,1916
20241122,123500,1235015490,13240,13250,13250,13230,288
20241122,123400,1231202650,13250,13270,13270,13240,720
20241122,123300,1221658260,13270,13270,13280,13270,278
20241122,123200,1217968340,13270,13270,13280,13270,117
20241122,123100,1216414890,13300,13310,13320,13300,193
20241122,123000,1213846540,13340,13300,13340,13300,192
20241122,122900,1211290230,13300,13280,13300,13260,2219
20241122,122800,1181807990,13270,13270,13270,13270,192
20241122,122700,1179260150,13260,13240,13260,13240,111
20241122,122600,1177788430,13250,13250,13260,13250,395
20241122,122500,1172552110,13240,13240,13260,13240,157
20241122,122400,1170471670,13240,13230,13240,13230,208
20241122,122300,1167719570,13260,13220,13260,13210,642
20241122,122200,1159218570,13210,13210,13220,13210,240
20241122,122100,1156047310,13220,13220,13220,13210,376
20241122,122000,1151079470,13210,13210,13220,13210,168
20241122,121900,1148859120,13210,13230,13240,13210,874
20241122,121800,1137308510,13220,13230,13230,13220,95
20241122,121700,1136052310,13230,13230,13230,13220,197
20241122,121600,1133446200,13230,13220,13240,13220,114
20241122,121500,1131938160,13230,13220,13230,13220,270
20241122,121400,1128367760,13220,13220,13230,13220,192
20241122,121300,1125828190,13220,13230,13230,13220,193
20241122,121200,1123275250,13220,13220,13230,13220,337
20241122,121100,1118819250,13230,13230,13230,13230,114
20241122,121000,1117311030,13220,13220,13230,13220,349
20241122,120900,1112696390,13220,13230,13230,13220,87
20241122,120800,1111545390,13220,13220,13230,13220,329
20241122,120700,1107195150,13220,13220,13230,13220,118
20241122,120600,1105634330,13230,13220,13230,13220,105
20241122,120500,1104245370,13220,13220,13230,13220,381
20241122,120400,1099207690,13230,13220,13230,13220,111
20241122,120300,1097739410,13220,13230,13240,13220,229
20241122,120200,1094709530,13230,13230,13240,13230,169
20241122,120100,1092472800,13230,13230,13240,13230,160
20241122,120000,1090355140,13230,13220,13230,13220,353
20241122,115900,1085687290,13220,13230,13240,13220,184
20241122,115800,1083252300,13230,13230,13230,13220,151
20241122,115700,1081254770,13230,13220,13230,13220,290
20241122,115600,1077418450,13220,13230,13230,13220,225
20241122,115500,1074442090,13220,13220,13230,13220,158
20241122,115400,1072352480,13220,13230,13230,13220,107
20241122,115300,1070937080,13220,13220,13230,13220,224
20241122,115200,1067974940,13220,13220,13230,13220,129
20241122,115100,1066268700,13230,13250,13250,13230,252
20241122,115000,1062933000,13230,13220,13230,13220,79
20241122,114900,1061888170,13220,13230,13240,13220,769
20241122,114800,1051713640,13230,13230,13240,13230,134
20241122,114700,1049939960,13230,13230,13240,13230,155
20241122,114600,1047888450,13240,13230,13240,13230,167
20241122,114500,1045677680,13230,13230,13240,13230,134
20241122,114400,1043904000,13230,13240,13240,13230,346
20241122,114300,1039323400,13240,13240,13250,13240,330
20241122,114200,1034951240,13240,13260,13260,13240,187
20241122,114100,1032472040,13260,13240,13260,13240,90
20241122,114000,1031279310,13250,13240,13250,13230,537
20241122,113900,1024167900,13230,13240,13250,13230,285
20241122,113800,1020394900,13240,13230,13240,13230,120
20241122,113700,1018806730,13230,13240,13250,13230,177
20241122,113600,1016462670,13240,13240,13240,13230,98
20241122,113500,1015165500,13240,13240,13240,13230,157
20241122,113400,1013087160,13260,13250,13260,13240,371
20241122,113300,1008170670,13240,13230,13240,13230,154
20241122,113200,1006132640,13210,13220,13230,13210,475
20241122,113100,999854160,13210,13210,13210,13210,21
20241122,113000,999576750,13220,13210,13220,13200,868
20241122,112900,988107160,13210,13220,13220,13210,116
20241122,112800,986573940,13220,13230,13230,13220,264
20241122,112700,983082440,13240,13240,13240,13230,54
20241122,112600,982367950,13220,13240,13240,13210,1935
20241122,112500,956768300,13240,13260,13260,13240,182
20241122,112400,954357690,13240,13250,13260,13240,167
20241122,112300,952145470,13240,13250,13250,13230,274
20241122,112200,948517760,13250,13240,13250,13240,146
20241122,112100,946583850,13240,13250,13250,13230,218
20241122,112000,943696730,13250,13240,13260,13230,124
20241122,111900,942054380,13230,13230,13240,13230,351
20241122,111800,937407790,13240,13250,13260,13240,721
20241122,111700,927858450,13250,13260,13260,13250,140
20241122,111600,926002590,13250,13250,13250,13240,131
20241122,111500,924267730,13250,13240,13260,13240,158
20241122,111400,922173750,13240,13240,13250,13240,140
20241122,111300,920319290,13250,13260,13260,13250,375
20241122,111200,915349680,13250,13250,13250,13240,97
20241122,111100,914065230,13250,13240,13250,13240,307
20241122,111000,909997880,13240,13240,13240,13230,1643
20241122,110900,888244570,13240,13260,13270,13240,1746
20241122,110800,865106460,13260,13260,13270,13260,171
20241122,110700,862838140,13260,13250,13270,13250,290
20241122,110600,858993120,13250,13260,13260,13250,174
20241122,110500,856686710,13260,13270,13270,13260,98
20241122,110400,855386880,13250,13270,13270,13250,1020
20241122,110300,841857890,13270,13270,13270,13270,101
20241122,110200,840517620,13260,13260,13270,13260,689
20241122,110100,831379950,13270,13260,13270,13260,191
20241122,110000,828847280,13250,13240,13250,13240,341
20241122,105900,824329420,13240,13250,13260,13240,405
20241122,105800,818961980,13250,13280,13280,13250,1134
20241122,105700,803919450,13270,13310,13330,13270,4101
20241122,105600,749394520,13310,13320,13320,13310,273
20241122,105500,745759000,13320,13320,13340,13320,1712
20241122,105400,722950170,13330,13330,13350,13330,819
20241122,105300,712032840,13330,13330,13350,13330,114
20241122,105200,710511490,13360,13370,13370,13330,269
20241122,105100,706924690,13330,13320,13330,13320,257
20241122,105000,703499440,13330,13350,13350,13320,642
20241122,104900,694939360,13360,13350,13360,13350,93
20241122,104800,693696950,13350,13350,13350,13340,167
20241122,104700,691467570,13440,13340,13440,13330,562
20241122,104600,683969810,13330,13320,13340,13320,504
20241122,104500,677254230,13320,13310,13330,13310,603
20241122,104400,669220640,13320,13320,13330,13320,1216
20241122,104300,653012660,13320,13300,13330,13300,270
20241122,104200,649420100,13300,13300,13320,13300,650
20241122,104100,640763950,13300,13300,13300,13280,983
20241122,104000,627693410,13310,13310,13310,13310,86
20241122,103900,626548750,13300,13300,13310,13300,161
20241122,103800,624406590,13300,13320,13320,13300,203
20241122,103700,621704970,13330,13310,13330,13280,1802
20241122,103600,597722250,13310,13320,13320,13310,614
20241122,103500,589549040,13320,13320,13330,13310,294
20241122,103400,585632390,13310,13320,13350,13310,225
20241122,103300,582635000,13320,13360,13370,13320,1023
20241122,103200,569004900,13360,13350,13360,13350,86
20241122,103100,567856230,13350,13320,13350,13310,1146
20241122,103000,552588420,13310,13330,13330,13310,378
20241122,102900,547552690,13320,13360,13360,13320,311
20241122,102800,543404410,13340,13360,13370,13340,843
20241122,102700,532143210,13370,13390,13390,13370,833
20241122,102600,521004260,13380,13410,13410,13380,1364
20241122,102500,502745500,13400,13420,13430,13400,197
20241122,102400,500103190,13430,13430,13430,13390,194
20241122,102300,497500790,13430,13420,13430,13390,193
20241122,102200,494909690,13430,13410,13430,13400,562
20241122,102100,487371620,13410,13420,13430,13410,100
20241122,102000,486029500,13430,13430,13430,13430,86
20241122,101900,484874520,13420,13420,13420,13420,186
20241122,101800,482378400,13410,13390,13440,13390,76
20241122,101700,481359830,13420,13390,13420,13390,731
20241122,101600,471561170,13410,13410,13410,13400,118
20241122,101500,469979090,13410,13390,13410,13370,267
20241122,101400,466402840,13400,13370,13400,13360,599
20241122,101300,458390420,13380,13400,13410,13380,415
20241122,101200,452830860,13400,13420,13420,13400,527
20241122,101100,445765560,13420,13450,13460,13420,1624
20241122,101000,423942130,13450,13490,13490,13450,2874
20241122,100900,385231850,13490,13500,13510,13490,149
20241122,100800,383219640,13520,13510,13520,13510,87
20241122,100700,382043630,13510,13500,13510,13490,213
20241122,100600,379168960,13490,13500,13500,13490,134
20241122,100500,377360070,13490,13500,13510,13490,660
20241122,100400,368449940,13510,13510,13520,13500,464
20241122,100300,362182510,13510,13530,13530,13510,93
20241122,100200,360924340,13520,13520,13530,13520,193
20241122,100100,358314500,13520,13520,13520,13510,278
20241122,100000,354557360,13510,13520,13520,13510,242
20241122,095900,351287080,13510,13550,13550,13510,629
20241122,095800,342777260,13550,13540,13550,13530,1221
20241122,095700,326254300,13520,13500,13540,13500,1355
20241122,095600,307923380,13510,13520,13520,13510,466
20241122,095500,301626810,13510,13530,13540,13510,236
20241122,095400,298433020,13530,13530,13540,13530,462
20241122,095300,292179090,13530,13560,13560,13530,525
20241122,095200,285072610,13550,13540,13550,13540,111
20241122,095100,283568630,13540,13540,13540,13540,98
20241122,095000,282241710,13530,13540,13540,13530,294
20241122,094900,278261230,13540,13570,13590,13540,601
20241122,094800,270100830,13590,13530,13590,13530,186
20241122,094700,267579690,13550,13550,13560,13550,217
20241122,094600,264638480,13550,13550,13560,13550,33
20241122,094500,264191150,13540,13510,13560,13510,1139
20241122,094400,248782460,13490,13510,13510,13490,93
20241122,094300,247526170,13510,13530,13530,13510,257
20241122,094200,244051670,13530,13510,13530,13510,21
20241122,094100,243767860,13510,13500,13530,13490,587
20241122,094000,235836400,13500,13490,13500,13490,187
20241122,093900,233313660,13480,13520,13520,13480,2323
20241122,093800,201937040,13510,13530,13540,13510,192
20241122,093700,199341380,13540,13540,13540,13540,86
20241122,093600,198176940,13540,13530,13540,13510,214
20241122,093500,195282050,13520,13550,13550,13520,552
20241122,093400,187814460,13550,13530,13550,13530,144
20241122,093300,185864990,13540,13560,13560,13540,305
20241122,093200,181733080,13560,13590,13590,13550,144
20241122,093100,179776390,13580,13590,13600,13580,822
20241122,093000,168606200,13580,13580,13580,13580,7
20241122,092900,168511140,13570,13570,13570,13570,16
20241122,092800,168294020,13570,13650,13650,13560,553
20241122,092700,160765020,13640,13650,13660,13640,299
20241122,092600,156682910,13660,13660,13670,13660,326
20241122,092500,152229650,13660,13640,13660,13640,97
20241122,092400,150906350,13620,13660,13670,13620,93
20241122,092300,149635910,13660,13660,13660,13660,162
20241122,092200,147422990,13670,13660,13670,13660,650
20241122,092100,138538670,13600,13590,13670,13590,630
20241122,092000,129963560,13590,13650,13670,13560,238
20241122,091900,126716730,13650,13650,13660,13650,103
20241122,091800,125310420,13650,13560,13650,13530,1149
20241122,091700,109714440,13560,13540,13560,13540,149
20241122,091600,107695490,13520,13560,13560,13520,111
20241122,091500,106190930,13560,13550,13560,13550,85
20241122,091400,105038830,13550,13540,13550,13540,674
20241122,091300,95908140,13550,13550,13550,13550,86
20241122,091200,94742840,13540,13550,13550,13540,226
20241122,091100,91681940,13540,13590,13590,13540,99
20241122,091000,90337130,13590,13590,13600,13480,1516
20241122,090900,69832200,13600,13600,13600,13600,86
20241122,090800,68662600,13600,13540,13600,13520,544
20241122,090700,61294050,13530,13530,13530,13530,541
20241122,090600,53974320,13520,13510,13520,13510,293
20241122,090500,50015420,13470,13470,13470,13470,183
20241122,090400,47550410,13460,13470,13470,13460,516
20241122,090300,40601390,13460,13490,13490,13460,668
20241122,090200,31602420,13480,13490,13540,13480,1425
20241122,090100,12379140,13490,13450,13500,13450,430
20241122,090000,6579640,13430,13530,13530,13430,487