KissMeData/044490/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192600,1360383990,10250,10250,10250,10250,1431
20241121,192500,1360383990,10250,10250,10250,10250,0
20241121,192400,1360383990,10250,10250,10250,10250,0
20241121,192300,1360383990,10250,10250,10250,10250,0
20241121,192200,1360383990,10250,10250,10250,10250,0
20241121,192100,1360383990,10250,10250,10250,10250,0
20241121,192000,1360383990,10250,10250,10250,10250,0
20241121,191900,1360383990,10250,10250,10250,10250,0
20241121,191800,1360383990,10250,10250,10250,10250,0
20241121,191700,1360383990,10250,10250,10250,10250,0
20241121,191600,1360383990,10250,10250,10250,10250,0
20241121,191500,1360383990,10250,10250,10250,10250,0
20241121,191400,1360383990,10250,10250,10250,10250,0
20241121,191300,1360383990,10250,10250,10250,10250,0
20241121,191200,1360383990,10250,10250,10250,10250,0
20241121,191100,1360383990,10250,10250,10250,10250,0
20241121,191000,1360383990,10250,10250,10250,10250,0
20241121,190900,1360383990,10250,10250,10250,10250,0
20241121,190800,1360383990,10250,10250,10250,10250,0
20241121,190700,1360383990,10250,10250,10250,10250,0
20241121,190600,1360383990,10250,10250,10250,10250,0
20241121,190500,1360383990,10250,10250,10250,10250,0
20241121,190400,1360383990,10250,10250,10250,10250,0
20241121,190300,1360383990,10250,10250,10250,10250,0
20241121,190200,1360383990,10250,10250,10250,10250,0
20241121,190100,1360383990,10250,10250,10250,10250,0
20241121,190000,1360383990,10250,10250,10250,10250,0
20241121,185900,1360383990,10250,10250,10250,10250,0
20241121,185800,1360383990,10250,10250,10250,10250,0
20241121,185700,1360383990,10250,10250,10250,10250,0
20241121,185600,1360383990,10250,10250,10250,10250,1431
20241121,185500,1360383990,10250,10250,10250,10250,0
20241121,185400,1360383990,10250,10250,10250,10250,0
20241121,185300,1360383990,10250,10250,10250,10250,0
20241121,185200,1360383990,10250,10250,10250,10250,0
20241121,185100,1360383990,10250,10250,10250,10250,0
20241121,185000,1360383990,10250,10250,10250,10250,0
20241121,184900,1360383990,10250,10250,10250,10250,0
20241121,184800,1360383990,10250,10250,10250,10250,0
20241121,184700,1360383990,10250,10250,10250,10250,0
20241121,184600,1360383990,10250,10250,10250,10250,0
20241121,184500,1360383990,10250,10250,10250,10250,0
20241121,184400,1360383990,10250,10250,10250,10250,0
20241121,184300,1360383990,10250,10250,10250,10250,0
20241121,184200,1360383990,10250,10250,10250,10250,0
20241121,184100,1360383990,10250,10250,10250,10250,0
20241121,184000,1360383990,10250,10250,10250,10250,0
20241121,183900,1360383990,10250,10250,10250,10250,0
20241121,183800,1360383990,10250,10250,10250,10250,0
20241121,183700,1360383990,10250,10250,10250,10250,0
20241121,183600,1360383990,10250,10250,10250,10250,0
20241121,183500,1360383990,10250,10250,10250,10250,0
20241121,183400,1360383990,10250,10250,10250,10250,0
20241121,183300,1360383990,10250,10250,10250,10250,0
20241121,183200,1360383990,10250,10250,10250,10250,0
20241121,183100,1360383990,10250,10250,10250,10250,0
20241121,183000,1360383990,10250,10250,10250,10250,0
20241121,182900,1360383990,10250,10250,10250,10250,0
20241121,182800,1360383990,10250,10250,10250,10250,0
20241121,182700,1360383990,10250,10250,10250,10250,0
20241121,182600,1360383990,10250,10250,10250,10250,1431
20241121,182500,1360383990,10250,10250,10250,10250,0
20241121,182400,1360383990,10250,10250,10250,10250,0
20241121,182300,1360383990,10250,10250,10250,10250,0
20241121,182200,1360383990,10250,10250,10250,10250,0
20241121,182100,1360383990,10250,10250,10250,10250,0
20241121,182000,1360383990,10250,10250,10250,10250,0
20241121,181900,1360383990,10250,10250,10250,10250,0
20241121,181800,1360383990,10250,10250,10250,10250,0
20241121,181700,1360383990,10250,10250,10250,10250,0
20241121,181600,1360383990,10250,10250,10250,10250,0
20241121,181500,1360383990,10250,10250,10250,10250,0
20241121,181400,1360383990,10250,10250,10250,10250,0
20241121,181300,1360383990,10250,10250,10250,10250,0
20241121,181200,1360383990,10250,10250,10250,10250,0
20241121,181100,1360383990,10250,10250,10250,10250,0
20241121,181000,1360383990,10250,10250,10250,10250,0
20241121,180900,1360383990,10250,10250,10250,10250,0
20241121,180800,1360383990,10250,10250,10250,10250,0
20241121,180700,1360383990,10250,10250,10250,10250,0
20241121,180600,1360383990,10250,10250,10250,10250,0
20241121,180500,1360383990,10250,10250,10250,10250,0
20241121,180400,1360383990,10250,10250,10250,10250,0
20241121,180300,1360383990,10250,10250,10250,10250,0
20241121,180200,1360383990,10250,10250,10250,10250,0
20241121,180100,1360383990,10250,10250,10250,10250,0
20241121,180000,1360383990,10250,10250,10250,10250,0
20241121,175900,1360383990,10250,10250,10250,10250,0
20241121,175800,1360383990,10250,10250,10250,10250,0
20241121,175700,1360383990,10250,10250,10250,10250,0
20241121,175600,1360383990,10250,10250,10250,10250,1431
20241121,175500,1360383990,10250,10250,10250,10250,0
20241121,175400,1360383990,10250,10250,10250,10250,0
20241121,175300,1360383990,10250,10250,10250,10250,0
20241121,175200,1360383990,10250,10250,10250,10250,0
20241121,175100,1360383990,10250,10250,10250,10250,0
20241121,175000,1360383990,10250,10250,10250,10250,0
20241121,174900,1360383990,10250,10250,10250,10250,0
20241121,174800,1360383990,10250,10250,10250,10250,0
20241121,174700,1360383990,10250,10250,10250,10250,0
20241121,174600,1360383990,10250,10250,10250,10250,0
20241121,174500,1360383990,10250,10250,10250,10250,0
20241121,174400,1360383990,10250,10250,10250,10250,0
20241121,174300,1360383990,10250,10250,10250,10250,0
20241121,174200,1360383990,10250,10250,10250,10250,0
20241121,174100,1360383990,10250,10250,10250,10250,0
20241121,174000,1360383990,10250,10250,10250,10250,0
20241121,173900,1360383990,10250,10250,10250,10250,0
20241121,173800,1360383990,10250,10250,10250,10250,0
20241121,173700,1360383990,10250,10250,10250,10250,0
20241121,173600,1360383990,10250,10250,10250,10250,0
20241121,173500,1360383990,10250,10250,10250,10250,0
20241121,173400,1360383990,10250,10250,10250,10250,0
20241121,173300,1360383990,10250,10250,10250,10250,0
20241121,173200,1360383990,10250,10250,10250,10250,0
20241121,173100,1360383990,10250,10250,10250,10250,0
20241121,173000,1360383990,10250,10250,10250,10250,0
20241121,172900,1360383990,10250,10250,10250,10250,0
20241121,172800,1360383990,10250,10250,10250,10250,0
20241121,172700,1360383990,10250,10250,10250,10250,0
20241121,172600,1360383990,10250,10250,10250,10250,1431
20241121,172500,1360383990,10250,10250,10250,10250,0
20241121,172400,1360383990,10250,10250,10250,10250,0
20241121,172300,1360383990,10250,10250,10250,10250,0
20241121,172200,1360383990,10250,10250,10250,10250,0
20241121,172100,1360383990,10250,10250,10250,10250,0
20241121,172000,1360383990,10250,10250,10250,10250,0
20241121,171900,1360383990,10250,10250,10250,10250,0
20241121,171800,1360383990,10250,10250,10250,10250,0
20241121,171700,1360383990,10250,10250,10250,10250,0
20241121,171600,1360383990,10250,10250,10250,10250,0
20241121,171500,1360383990,10250,10250,10250,10250,0
20241121,171400,1360383990,10250,10250,10250,10250,0
20241121,171300,1360383990,10250,10250,10250,10250,0
20241121,171200,1360383990,10250,10250,10250,10250,0
20241121,171100,1360383990,10250,10250,10250,10250,0
20241121,171000,1360383990,10250,10250,10250,10250,0
20241121,170900,1360383990,10250,10250,10250,10250,0
20241121,170800,1360383990,10250,10250,10250,10250,0
20241121,170700,1360383990,10250,10250,10250,10250,0
20241121,170600,1360383990,10250,10250,10250,10250,0
20241121,170500,1360383990,10250,10250,10250,10250,0
20241121,170400,1360383990,10250,10250,10250,10250,0
20241121,170300,1360383990,10250,10250,10250,10250,0
20241121,170200,1360383990,10250,10250,10250,10250,0
20241121,170100,1360383990,10250,10250,10250,10250,0
20241121,170000,1360383990,10250,10250,10250,10250,0
20241121,165900,1360383990,10250,10250,10250,10250,0
20241121,165800,1360383990,10250,10250,10250,10250,0
20241121,165700,1360383990,10250,10250,10250,10250,0
20241121,165600,1360383990,10250,10250,10250,10250,1431
20241121,165500,1360383990,10250,10250,10250,10250,0
20241121,165400,1360383990,10250,10250,10250,10250,0
20241121,165300,1360383990,10250,10250,10250,10250,0
20241121,165200,1360383990,10250,10250,10250,10250,0
20241121,165100,1360383990,10250,10250,10250,10250,0
20241121,165000,1360383990,10250,10250,10250,10250,0
20241121,164900,1360383990,10250,10250,10250,10250,0
20241121,164800,1360383990,10250,10250,10250,10250,0
20241121,164700,1360383990,10250,10250,10250,10250,0
20241121,164600,1360383990,10250,10250,10250,10250,0
20241121,164500,1360383990,10250,10250,10250,10250,0
20241121,164400,1360383990,10250,10250,10250,10250,0
20241121,164300,1360383990,10250,10250,10250,10250,0
20241121,164200,1360383990,10250,10250,10250,10250,0
20241121,164100,1360383990,10250,10250,10250,10250,0
20241121,164000,1360383990,10250,10250,10250,10250,0
20241121,163900,1360383990,10250,10250,10250,10250,0
20241121,163800,1360383990,10250,10250,10250,10250,0
20241121,163700,1360383990,10250,10250,10250,10250,0
20241121,163600,1360383990,10250,10250,10250,10250,0
20241121,163500,1360383990,10250,10250,10250,10250,0
20241121,163400,1360383990,10250,10250,10250,10250,0
20241121,163300,1360383990,10250,10250,10250,10250,0
20241121,163200,1360383990,10250,10250,10250,10250,0
20241121,163100,1360383990,10250,10250,10250,10250,0
20241121,163000,1360383990,10250,10250,10250,10250,0
20241121,162900,1360383990,10250,10250,10250,10250,0
20241121,162800,1360383990,10250,10250,10250,10250,0
20241121,162700,1360383990,10250,10250,10250,10250,0
20241121,162600,1360383990,10250,10250,10250,10250,1431
20241121,162500,1360383990,10250,10250,10250,10250,0
20241121,162400,1360383990,10250,10250,10250,10250,0
20241121,162300,1360383990,10250,10250,10250,10250,0
20241121,162200,1360383990,10250,10250,10250,10250,0
20241121,162100,1360383990,10250,10250,10250,10250,0
20241121,162000,1360383990,10250,10250,10250,10250,0
20241121,161900,1360383990,10250,10250,10250,10250,0
20241121,161800,1360383990,10250,10250,10250,10250,0
20241121,161700,1360383990,10250,10250,10250,10250,0
20241121,161600,1360383990,10250,10250,10250,10250,0
20241121,161500,1360383990,10250,10250,10250,10250,0
20241121,161400,1360383990,10250,10250,10250,10250,0
20241121,161300,1360383990,10250,10250,10250,10250,0
20241121,161200,1360383990,10250,10250,10250,10250,0
20241121,161100,1360383990,10250,10250,10250,10250,0
20241121,161000,1360383990,10250,10250,10250,10250,0
20241121,160900,1360383990,10250,10250,10250,10250,0
20241121,160800,1360383990,10250,10250,10250,10250,0
20241121,160700,1360383990,10250,10250,10250,10250,0
20241121,160600,1360383990,10250,10250,10250,10250,0
20241121,160500,1360383990,10250,10250,10250,10250,0
20241121,160400,1360383990,10250,10250,10250,10250,0
20241121,160300,1360383990,10250,10250,10250,10250,0
20241121,160200,1360383990,10250,10250,10250,10250,0
20241121,160100,1360383990,10250,10250,10250,10250,0
20241121,160000,1360383990,10250,10250,10250,10250,0
20241121,155900,1360383990,10250,10250,10250,10250,0
20241121,155800,1360383990,10250,10250,10250,10250,0
20241121,155700,1360383990,10250,10250,10250,10250,0
20241121,155600,1360383990,10250,10250,10250,10250,1431
20241121,155500,1360383990,10250,10250,10250,10250,0
20241121,155400,1360383990,10250,10250,10250,10250,0
20241121,155300,1360383990,10250,10250,10250,10250,0
20241121,155200,1360383990,10250,10250,10250,10250,0
20241121,155100,1360383990,10250,10250,10250,10250,0
20241121,155000,1360383990,10250,10250,10250,10250,0
20241121,154900,1360383990,10250,10250,10250,10250,0
20241121,154800,1360383990,10250,10250,10250,10250,0
20241121,154700,1360383990,10250,10250,10250,10250,0
20241121,154600,1360383990,10250,10250,10250,10250,0
20241121,154500,1360383990,10250,10250,10250,10250,0
20241121,154400,1360383990,10250,10250,10250,10250,0
20241121,154300,1360383990,10250,10250,10250,10250,0
20241121,154200,1360383990,10250,10250,10250,10250,0
20241121,154100,1360383990,10250,10250,10250,10250,0
20241121,154000,1360383990,10250,10250,10250,10250,0
20241121,153900,1360383990,10250,10250,10250,10250,0
20241121,153800,1360383990,10250,10250,10250,10250,0
20241121,153700,1360383990,10250,10250,10250,10250,0
20241121,153600,1360383990,10250,10250,10250,10250,0
20241121,153500,1360383990,10250,10250,10250,10250,0
20241121,153400,1360383990,10250,10250,10250,10250,0
20241121,153300,1360383990,10250,10250,10250,10250,0
20241121,153200,1360383990,10250,10250,10250,10250,0
20241121,153100,1360383990,10250,10250,10250,10250,0
20241121,153000,1360383990,10250,10250,10250,10250,1431
20241121,152900,1345716240,10230,10230,10230,10230,0
20241121,152800,1345716240,10230,10230,10230,10230,0
20241121,152700,1345716240,10230,10230,10230,10230,0
20241121,152600,1345716240,10230,10230,10230,10230,0
20241121,152500,1345716240,10230,10230,10230,10230,0
20241121,152400,1345716240,10230,10230,10230,10230,0
20241121,152300,1345716240,10230,10230,10230,10230,0
20241121,152200,1345716240,10230,10230,10230,10230,0
20241121,152100,1345716240,10230,10230,10230,10230,0
20241121,152000,1345716240,10230,10230,10230,10230,0
20241121,151900,1345716240,10230,10210,10230,10200,11
20241121,151800,1345603780,10210,10200,10300,10200,1158
20241121,151700,1333772580,10200,10170,10200,10170,1001
20241121,151600,1323565420,10170,10170,10190,10170,449
20241121,151500,1318998550,10170,10180,10200,10170,274
20241121,151400,1316209410,10180,10170,10180,10170,124
20241121,151300,1314948310,10170,10170,10170,10170,159
20241121,151200,1313331280,10180,10180,10180,10180,103
20241121,151100,1312282740,10180,10200,10200,10180,486
20241121,151000,1307334580,10200,10200,10200,10200,1
20241121,150900,1307324380,10170,10170,10170,10170,183
20241121,150800,1305463270,10200,10200,10200,10200,0
20241121,150700,1305463270,10200,10200,10200,10170,117
20241121,150600,1304273020,10170,10170,10170,10170,168
20241121,150500,1302564460,10170,10180,10200,10170,336
20241121,150400,1299143430,10180,10180,10180,10180,275
20241121,150300,1296343930,10180,10180,10180,10170,259
20241121,150200,1293708360,10180,10170,10180,10170,72
20241121,150100,1292975610,10180,10190,10200,10180,230
20241121,150000,1290633200,10190,10190,10190,10190,69
20241121,145900,1289930090,10190,10190,10210,10180,284
20241121,145800,1287036920,10190,10190,10190,10190,208
20241121,145700,1284917400,10190,10200,10200,10190,127
20241121,145600,1283623250,10200,10200,10200,10200,0
20241121,145500,1283623250,10200,10200,10220,10200,335
20241121,145400,1280205710,10200,10180,10200,10180,81
20241121,145300,1279379710,10210,10170,10210,10170,681
20241121,145200,1272436870,10160,10160,10160,10160,618
20241121,145100,1266157990,10170,10170,10170,10160,346
20241121,145000,1262642420,10170,10170,10170,10170,125
20241121,144900,1261371170,10170,10200,10200,10170,5083
20241121,144800,1209527200,10210,10210,10210,10200,94
20241121,144700,1208567530,10210,10200,10210,10200,135
20241121,144600,1207190430,10210,10210,10210,10210,149
20241121,144500,1205669140,10210,10200,10210,10200,363
20241121,144400,1201965410,10210,10210,10210,10210,30
20241121,144300,1201659110,10210,10200,10210,10200,233
20241121,144200,1199282240,10200,10200,10200,10200,83
20241121,144100,1198435640,10200,10200,10220,10200,302
20241121,144000,1195353130,10210,10200,10210,10200,116
20241121,143900,1194168900,10220,10200,10220,10200,273
20241121,143800,1191383660,10200,10200,10210,10200,296
20241121,143700,1188362310,10200,10200,10200,10200,186
20241121,143600,1186465110,10220,10220,10220,10220,0
20241121,143500,1186465110,10220,10230,10230,10200,350
20241121,143400,1182890330,10230,10230,10230,10230,0
20241121,143300,1182890330,10230,10200,10230,10200,471
20241121,143200,1178078150,10220,10200,10220,10200,54
20241121,143100,1177527290,10200,10210,10210,10200,210
20241121,143000,1175384780,10210,10220,10220,10210,73
20241121,142900,1174638960,10220,10200,10220,10180,302
20241121,142800,1171558820,10200,10200,10200,10200,1068
20241121,142700,1160665220,10200,10180,10200,10180,208
20241121,142600,1158545720,10200,10190,10200,10190,414
20241121,142500,1154323460,10190,10200,10210,10190,1189
20241121,142400,1142196400,10200,10190,10200,10190,54
20241121,142300,1141645630,10190,10180,10200,10180,176
20241121,142200,1139853240,10190,10190,10190,10190,203
20241121,142100,1137784670,10190,10190,10190,10180,207
20241121,142000,1135676390,10190,10190,10190,10180,76
20241121,141900,1134902160,10180,10170,10180,10170,159
20241121,141800,1133284620,10190,10160,10190,10160,199
20241121,141700,1131261340,10160,10160,10160,10160,52
20241121,141600,1130733020,10160,10180,10180,10160,185
20241121,141500,1128851820,10170,10170,10170,10170,51
20241121,141400,1128333150,10170,10170,10170,10160,325
20241121,141300,1125028950,10170,10170,10170,10170,51
20241121,141200,1124510280,10170,10180,10180,10170,157
20241121,141100,1122913070,10180,10170,10180,10170,238
20241121,141000,1120491490,10160,10170,10170,10160,162
20241121,140900,1118845000,10180,10180,10180,10180,48
20241121,140800,1118356360,10180,10180,10190,10180,273
20241121,140700,1115576220,10180,10180,10180,10180,151
20241121,140600,1114039040,10180,10180,10180,10180,195
20241121,140500,1112053940,10190,10190,10190,10190,3
20241121,140400,1112023370,10190,10190,10190,10180,168
20241121,140300,1110312500,10180,10190,10190,10180,168
20241121,140200,1108600780,10190,10190,10200,10190,374
20241121,140100,1104788900,10190,10190,10190,10190,74
20241121,140000,1104034840,10190,10200,10200,10190,155
20241121,135900,1102454890,10200,10200,10200,10200,155
20241121,135800,1100873890,10200,10200,10200,10200,174
20241121,135700,1099099090,10210,10200,10210,10200,81
20241121,135600,1098272100,10210,10210,10210,10210,257
20241121,135500,1095648130,10210,10210,10210,10210,51
20241121,135400,1095127420,10210,10220,10220,10210,278
20241121,135300,1092287840,10230,10230,10230,10230,0
20241121,135200,1092287840,10230,10230,10230,10220,305
20241121,135100,1089169420,10230,10230,10230,10230,82
20241121,135000,1088330560,10230,10230,10230,10230,156
20241121,134900,1086734680,10240,10210,10240,10210,166
20241121,134800,1085037410,10220,10220,10220,10220,298
20241121,134700,1081991850,10220,10230,10230,10220,75
20241121,134600,1081224730,10230,10230,10230,10220,555
20241121,134500,1075548640,10240,10230,10240,10230,182
20241121,134400,1073686770,10230,10220,10230,10220,279
20241121,134300,1070834160,10220,10220,10220,10220,52
20241121,134200,1070302720,10220,10230,10230,10220,230
20241121,134100,1067951940,10230,10210,10240,10210,355
20241121,134000,1064322350,10230,10230,10230,10220,217
20241121,133900,1062104230,10240,10240,10240,10240,1
20241121,133800,1062093990,10250,10220,10250,10210,923
20241121,133700,1052647710,10230,10210,10230,10210,81
20241121,133600,1051820540,10210,10200,10210,10200,167
20241121,133500,1050117040,10200,10200,10200,10200,59
20241121,133400,1049515240,10200,10180,10210,10180,354
20241121,133300,1045908530,10180,10180,10180,10180,51
20241121,133200,1045389350,10180,10170,10210,10170,845
20241121,133100,1036769110,10210,10150,10210,10150,621
20241121,133000,1030445030,10150,10150,10150,10150,257
20241121,132900,1027836480,10180,10160,10180,10160,295
20241121,132800,1024835190,10160,10160,10170,10160,202
20241121,132700,1022782350,10170,10170,10170,10170,118
20241121,132600,1021582290,10150,10150,10150,10150,256
20241121,132500,1018983890,10160,10160,10160,10160,114
20241121,132400,1017825650,10160,10170,10170,10150,166
20241121,132300,1016139630,10170,10170,10170,10150,214
20241121,132200,1013963940,10170,10170,10170,10170,164
20241121,132100,1012296060,10170,10170,10170,10170,51
20241121,132000,1011777390,10160,10160,10180,10160,297
20241121,131900,1008759510,10170,10160,10180,10160,355
20241121,131800,1005149910,10150,10150,10150,10150,156
20241121,131700,1003566510,10160,10160,10160,10150,253
20241121,131600,1000997020,10170,10170,10170,10170,0
20241121,131500,1000997020,10170,10150,10170,10150,347
20241121,131400,997471610,10150,10140,10150,10140,116
20241121,131300,996294720,10140,10160,10180,10140,260
20241121,131200,993654220,10150,10150,10150,10150,77
20241121,131100,992872670,10160,10150,10180,10150,375
20241121,131000,989062290,10150,10120,10150,10120,353
20241121,130900,985484020,10120,10120,10130,10120,162
20241121,130800,983844530,10120,10120,10120,10120,154
20241121,130700,982286050,10120,10110,10120,10110,361
20241121,130600,978634860,10110,10110,10110,10110,71
20241121,130500,977917050,10110,10110,10150,10110,232
20241121,130400,975570060,10100,10090,10100,10090,207
20241121,130300,973479400,10100,10100,10110,10100,379
20241121,130200,969650510,10100,10090,10100,10080,65
20241121,130100,968995010,10080,10080,10080,10080,105
20241121,130000,967936610,10110,10110,10110,10110,9
20241121,125900,967845620,10090,10100,10100,10090,353
20241121,125800,964283750,10110,10090,10110,10090,125
20241121,125700,963021920,10080,10080,10080,10080,256
20241121,125600,960441440,10080,10080,10080,10080,52
20241121,125500,959917280,10080,10090,10090,10080,243
20241121,125400,957466990,10090,10090,10090,10090,18
20241121,125300,957285370,10090,10090,10090,10080,339
20241121,125200,953864920,10100,10100,10100,10100,323
20241121,125100,950602620,10070,10080,10080,10070,211
20241121,125000,948477310,10080,10080,10080,10080,51
20241121,124900,947963230,10080,10080,10080,10080,257
20241121,124800,945372670,10080,10080,10080,10080,76
20241121,124700,944606590,10070,10080,10080,10070,207
20241121,124600,942521590,10080,10080,10080,10080,117
20241121,124500,941342230,10080,10120,10120,10080,227
20241121,124400,939054030,10090,10090,10090,10090,56
20241121,124300,938488990,10090,10090,10090,10080,265
20241121,124200,935815400,10090,10090,10090,10090,202
20241121,124100,933777220,10090,10080,10090,10070,490
20241121,124000,928836210,10070,10060,10070,10060,295
20241121,123900,925865700,10060,10060,10060,10060,230
20241121,123800,923551900,10060,10060,10060,10050,229
20241121,123700,921248940,10050,10060,10060,10050,183
20241121,123600,919409500,10060,10060,10060,10060,73
20241121,123500,918675120,10070,10070,10070,10060,327
20241121,123400,915383790,10070,10050,10070,10050,177
20241121,123300,913602700,10060,10070,10070,10060,403
20241121,123200,909548460,10070,10070,10070,10070,65
20241121,123100,908893910,10070,10060,10070,10060,275
20241121,123000,906126710,10060,10060,10060,10060,103
20241121,122900,905090530,10060,10060,10060,10060,452
20241121,122800,900543410,10050,10050,10050,10050,92
20241121,122700,899618810,10060,10060,10060,10060,260
20241121,122600,897003210,10070,10070,10070,10070,31
20241121,122500,896691040,10080,10060,10080,10060,179
20241121,122400,894888820,10060,10050,10060,10050,215
20241121,122300,892726180,10060,10060,10060,10060,118
20241121,122200,891539100,10060,10060,10060,10060,113
20241121,122100,890402320,10060,10050,10060,10050,203
20241121,122000,888361750,10050,10050,10050,10050,152
20241121,121900,886834150,10050,10050,10050,10050,164
20241121,121800,885185950,10040,10050,10050,10040,1141
20241121,121700,873725310,10060,10060,10060,10060,310
20241121,121600,870606710,10060,10060,10060,10060,173
20241121,121500,868866330,10060,10060,10060,10060,52
20241121,121400,868343210,10060,10070,10070,10060,393
20241121,121300,864386750,10080,10080,10090,10080,189
20241121,121200,862481020,10080,10070,10090,10070,277
20241121,121100,859689670,10070,10070,10070,10070,54
20241121,121000,859145890,10070,10070,10070,10070,156
20241121,120900,857574970,10070,10060,10070,10060,170
20241121,120800,855863610,10060,10080,10080,10060,231
20241121,120700,853539540,10080,10050,10080,10050,250
20241121,120600,851020130,10060,10060,10060,10050,158
20241121,120500,849431700,10060,10060,10060,10060,203
20241121,120400,847389520,10060,10050,10060,10050,242
20241121,120300,844956590,10050,10050,10050,10050,51
20241121,120200,844444040,10050,10060,10070,10050,120
20241121,120100,843237810,10060,10060,10060,10060,342
20241121,120000,839797290,10060,10060,10060,10060,113
20241121,115900,838660510,10060,10060,10060,10060,81
20241121,115800,837845650,10060,10070,10070,10060,376
20241121,115700,834060720,10080,10090,10090,10080,100
20241121,115600,833052710,10090,10090,10090,10090,135
20241121,115500,831690560,10090,10090,10090,10090,75
20241121,115400,830933810,10100,10070,10100,10070,598
20241121,115300,824902260,10070,10070,10070,10070,52
20241121,115200,824378620,10070,10070,10080,10070,177
20241121,115100,822596130,10070,10070,10070,10070,61
20241121,115000,821981860,10070,10060,10070,10050,294
20241121,114900,819024890,10060,10050,10070,10050,144
20241121,114800,817576100,10050,10080,10080,10050,342
20241121,114700,814134690,10080,10100,10100,10080,199
20241121,114600,812126810,10100,10100,10100,10100,196
20241121,114500,810147210,10110,10100,10110,10090,151
20241121,114400,808621760,10110,10110,10110,10110,201
20241121,114300,806589650,10110,10110,10120,10110,559
20241121,114200,800938150,10110,10110,10110,10100,283
20241121,114100,798077760,10110,10100,10110,10090,78
20241121,114000,797289950,10090,10110,10110,10090,157
20241121,113900,795705800,10110,10090,10110,10080,204
20241121,113800,793647750,10090,10090,10090,10090,162
20241121,113700,792013170,10090,10090,10090,10090,184
20241121,113600,790156610,10090,10080,10090,10080,147
20241121,113500,788674830,10090,10090,10090,10080,257
20241121,113400,786081940,10090,10090,10090,10090,156
20241121,113300,784507900,10110,10110,10110,10110,301
20241121,113200,781464790,10080,10070,10100,10070,585
20241121,113100,775564590,10080,10040,10100,10040,597
20241121,113000,769543830,10040,10120,10120,10020,1819
20241121,112900,751273670,10090,10100,10140,10020,2263
20241121,112800,728491030,10090,10110,10110,10030,2751
20241121,112700,700763280,10120,10120,10130,10120,2016
20241121,112600,680353590,10120,10120,10120,10110,686
20241121,112500,673411300,10120,10160,10170,10110,1366
20241121,112400,659574280,10160,10210,10210,10150,3162
20241121,112300,627420740,10210,10240,10240,10210,866
20241121,112200,618570180,10240,10240,10240,10240,63
20241121,112100,617925060,10250,10260,10260,10240,371
20241121,112000,614121870,10270,10280,10280,10270,603
20241121,111900,607928230,10280,10280,10280,10280,459
20241121,111800,603209710,10280,10360,10360,10280,5209
20241121,111700,549432070,10370,10360,10380,10360,393
20241121,111600,545359570,10360,10380,10380,10360,741
20241121,111500,537676650,10380,10390,10390,10380,75
20241121,111400,536898130,10390,10410,10410,10390,1468
20241121,111300,521629880,10430,10430,10430,10430,35
20241121,111200,521264830,10430,10430,10430,10430,0
20241121,111100,521264830,10430,10430,10430,10430,21
20241121,111000,521045800,10450,10480,10480,10450,302
20241121,110900,517883890,10480,10490,10490,10480,79
20241121,110800,517055860,10500,10500,10500,10500,36
20241121,110700,516677860,10500,10510,10520,10500,135
20241121,110600,515258950,10520,10530,10530,10520,124
20241121,110500,513954370,10540,10530,10540,10530,583
20241121,110400,507813330,10520,10500,10520,10500,31
20241121,110300,507487230,10500,10500,10500,10500,0
20241121,110200,507487230,10500,10500,10500,10500,100
20241121,110100,506437230,10500,10490,10500,10490,1013
20241121,110000,495805810,10490,10490,10490,10490,31
20241121,105900,495480620,10480,10480,10480,10480,0
20241121,105800,495480620,10480,10480,10480,10480,109
20241121,105700,494338300,10480,10480,10480,10480,0
20241121,105600,494338300,10480,10480,10480,10480,10
20241121,105500,494233500,10480,10480,10480,10480,267
20241121,105400,491435340,10480,10480,10480,10470,623
20241121,105300,484908730,10490,10490,10490,10490,0
20241121,105200,484908730,10490,10490,10490,10490,0
20241121,105100,484908730,10490,10490,10490,10490,102
20241121,105000,483838750,10490,10500,10500,10490,81
20241121,104900,482988440,10530,10530,10530,10530,0
20241121,104800,482988440,10530,10530,10530,10530,139
20241121,104700,481524770,10500,10500,10500,10500,254
20241121,104600,478857770,10500,10500,10500,10500,0
20241121,104500,478857770,10500,10480,10500,10480,52
20241121,104400,478311810,10480,10480,10480,10480,0
20241121,104300,478311810,10480,10480,10490,10480,860
20241121,104200,469298990,10470,10470,10470,10470,1
20241121,104100,469288520,10480,10480,10480,10480,87
20241121,104000,468376760,10480,10480,10480,10480,13
20241121,103900,468240520,10500,10500,10500,10500,0
20241121,103800,468240520,10500,10470,10500,10470,6
20241121,103700,468177670,10470,10510,10510,10470,1561
20241121,103600,451786560,10510,10510,10510,10510,239
20241121,103500,449274670,10510,10510,10510,10510,0
20241121,103400,449274670,10510,10510,10510,10510,0
20241121,103300,449274670,10510,10500,10510,10500,36
20241121,103200,448896330,10510,10510,10510,10510,32
20241121,103100,448560010,10480,10480,10480,10480,0
20241121,103000,448560010,10480,10480,10480,10480,0
20241121,102900,448560010,10480,10480,10480,10480,100
20241121,102800,447512010,10470,10470,10470,10470,1
20241121,102700,447501540,10470,10490,10490,10470,88
20241121,102600,446578440,10490,10490,10490,10490,1
20241121,102500,446567950,10490,10490,10490,10490,150
20241121,102400,444994450,10490,10410,10490,10410,13
20241121,102300,444858240,10450,10450,10450,10450,500
20241121,102200,439633240,10410,10390,10410,10390,987
20241121,102100,429364510,10400,10400,10400,10400,0
20241121,102000,429364510,10400,10400,10400,10400,0
20241121,101900,429364510,10400,10400,10400,10400,0
20241121,101800,429364510,10400,10400,10400,10400,0
20241121,101700,429364510,10400,10400,10400,10400,0
20241121,101600,429364510,10400,10400,10400,10400,483
20241121,101500,424341310,10400,10410,10410,10400,3442
20241121,101400,388544320,10430,10360,10430,10360,1407
20241121,101300,373931860,10370,10390,10390,10370,4310
20241121,101200,329163580,10390,10400,10400,10390,739
20241121,101100,321478080,10410,10410,10410,10410,160
20241121,101000,319812480,10410,10410,10410,10410,100
20241121,100900,318771480,10410,10410,10410,10410,0
20241121,100800,318771480,10410,10410,10410,10410,0
20241121,100700,318771480,10410,10410,10410,10390,112
20241121,100600,317605770,10410,10400,10410,10400,50
20241121,100500,317085410,10390,10400,10400,10390,25
20241121,100400,316825620,10420,10400,10420,10400,1002
20241121,100300,306404780,10410,10440,10440,10410,153
20241121,100200,304807820,10440,10440,10440,10440,95
20241121,100100,303816020,10400,10400,10400,10400,0
20241121,100000,303816020,10400,10400,10400,10400,6
20241121,095900,303753620,10430,10430,10430,10430,100
20241121,095800,302710620,10430,10400,10430,10400,154
20241121,095700,301105870,10410,10400,10410,10400,737
20241121,095600,293436360,10400,10410,10410,10400,801
20241121,095500,285105510,10410,10410,10410,10410,100
20241121,095400,284064510,10430,10430,10430,10430,1
20241121,095300,284054080,10410,10410,10410,10410,205
20241121,095200,281920030,10410,10420,10420,10410,1315
20241121,095100,268228320,10420,10430,10440,10420,650
20241121,095000,261454900,10430,10420,10430,10420,304
20241121,094900,258286220,10420,10420,10420,10420,0
20241121,094800,258286220,10420,10420,10420,10420,157
20241121,094700,256650280,10430,10490,10490,10430,4314
20241121,094600,211521300,10490,10510,10510,10490,1468
20241121,094500,196105500,10520,10520,10520,10520,72
20241121,094400,195348060,10530,10560,10560,10530,94
20241121,094300,194358210,10550,10530,10550,10530,11
20241121,094200,194242180,10530,10530,10530,10530,62
20241121,094100,193589320,10530,10530,10530,10530,0
20241121,094000,193589320,10530,10510,10530,10510,239
20241121,093900,191074650,10510,10530,10530,10510,116
20241121,093800,189854210,10530,10530,10530,10530,105
20241121,093700,188748560,10530,10530,10530,10530,170
20241121,093600,186958460,10530,10520,10530,10520,120
20241121,093500,185695060,10520,10510,10520,10510,83
20241121,093400,184822210,10510,10510,10510,10510,9
20241121,093300,184727620,10510,10510,10520,10500,210
20241121,093200,182522540,10500,10480,10500,10480,30
20241121,093100,182207620,10480,10480,10480,10480,34
20241121,093000,181851300,10480,10490,10490,10480,100
20241121,092900,180803120,10490,10490,10490,10490,191
20241121,092800,178799530,10490,10490,10490,10490,4
20241121,092700,178757570,10490,10490,10500,10490,363
20241121,092600,174948940,10500,10510,10510,10490,157
20241121,092500,173299180,10530,10520,10540,10520,305
20241121,092400,170087530,10510,10510,10510,10500,122
20241121,092300,168806510,10510,10530,10540,10510,651
20241121,092200,161959380,10530,10580,10580,10530,969
20241121,092100,151738630,10580,10570,10580,10570,267
20241121,092000,148916060,10570,10580,10600,10570,348
20241121,091900,145234490,10570,10580,10580,10570,416
20241121,091800,140833550,10590,10590,10600,10580,757
20241121,091700,132816890,10590,10510,10590,10510,1001
20241121,091600,122240400,10510,10500,10510,10470,669
20241121,091500,115220120,10500,10530,10530,10500,969
20241121,091400,105039380,10520,10530,10570,10520,251
20241121,091300,102397110,10540,10570,10640,10510,691
20241121,091200,95105340,10570,10520,10570,10510,574
20241121,091100,89054720,10510,10500,10510,10480,221
20241121,091000,86734560,10500,10500,10510,10490,126
20241121,090900,85411550,10450,10430,10500,10410,971
20241121,090800,75242920,10440,10440,10480,10440,831
20241121,090700,66545740,10460,10500,10520,10460,1568
20241121,090600,50096770,10500,10470,10520,10470,2211
20241121,090500,26921490,10470,10410,10470,10380,1288
20241121,090400,13474430,10420,10430,10430,10420,22
20241121,090300,13244980,10430,10380,10430,10380,52
20241121,090200,12704990,10380,10340,10380,10340,389
20241121,090100,8682210,10340,10300,10350,10300,86
20241121,090000,7794240,10290,10260,10470,10260,657