KissMeData/083650/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195200,280061558070,19100,19100,19100,19100,91513
20241122,195100,280061558070,19100,19100,19100,19100,0
20241122,195000,280061558070,19100,19100,19100,19100,0
20241122,194900,280061558070,19100,19100,19100,19100,0
20241122,194800,280061558070,19100,19100,19100,19100,0
20241122,194700,280061558070,19100,19100,19100,19100,0
20241122,194600,280061558070,19100,19100,19100,19100,0
20241122,194500,280061558070,19100,19100,19100,19100,0
20241122,194400,280061558070,19100,19100,19100,19100,0
20241122,194300,280061558070,19100,19100,19100,19100,0
20241122,194200,280061558070,19100,19100,19100,19100,0
20241122,194100,280061558070,19100,19100,19100,19100,0
20241122,194000,280061558070,19100,19100,19100,19100,0
20241122,193900,280061558070,19100,19100,19100,19100,0
20241122,193800,280061558070,19100,19100,19100,19100,0
20241122,193700,280061558070,19100,19100,19100,19100,0
20241122,193600,280061558070,19100,19100,19100,19100,0
20241122,193500,280061558070,19100,19100,19100,19100,0
20241122,193400,280061558070,19100,19100,19100,19100,0
20241122,193300,280061558070,19100,19100,19100,19100,0
20241122,193200,280061558070,19100,19100,19100,19100,0
20241122,193100,280061558070,19100,19100,19100,19100,0
20241122,193000,280061558070,19100,19100,19100,19100,0
20241122,192900,280061558070,19100,19100,19100,19100,0
20241122,192800,280061558070,19100,19100,19100,19100,0
20241122,192700,280061558070,19100,19100,19100,19100,0
20241122,192600,280061558070,19100,19100,19100,19100,0
20241122,192500,280061558070,19100,19100,19100,19100,0
20241122,192400,280061558070,19100,19100,19100,19100,0
20241122,192300,280061558070,19100,19100,19100,19100,0
20241122,192200,280061558070,19100,19100,19100,19100,91513
20241122,192100,280061558070,19100,19100,19100,19100,0
20241122,192000,280061558070,19100,19100,19100,19100,0
20241122,191900,280061558070,19100,19100,19100,19100,0
20241122,191800,280061558070,19100,19100,19100,19100,0
20241122,191700,280061558070,19100,19100,19100,19100,0
20241122,191600,280061558070,19100,19100,19100,19100,0
20241122,191500,280061558070,19100,19100,19100,19100,0
20241122,191400,280061558070,19100,19100,19100,19100,0
20241122,191300,280061558070,19100,19100,19100,19100,0
20241122,191200,280061558070,19100,19100,19100,19100,0
20241122,191100,280061558070,19100,19100,19100,19100,0
20241122,191000,280061558070,19100,19100,19100,19100,0
20241122,190900,280061558070,19100,19100,19100,19100,0
20241122,190800,280061558070,19100,19100,19100,19100,0
20241122,190700,280061558070,19100,19100,19100,19100,0
20241122,190600,280061558070,19100,19100,19100,19100,0
20241122,190500,280061558070,19100,19100,19100,19100,0
20241122,190400,280061558070,19100,19100,19100,19100,0
20241122,190300,280061558070,19100,19100,19100,19100,0
20241122,190200,280061558070,19100,19100,19100,19100,0
20241122,190100,280061558070,19100,19100,19100,19100,0
20241122,190000,280061558070,19100,19100,19100,19100,0
20241122,185900,280061558070,19100,19100,19100,19100,0
20241122,185800,280061558070,19100,19100,19100,19100,0
20241122,185700,280061558070,19100,19100,19100,19100,0
20241122,185600,280061558070,19100,19100,19100,19100,0
20241122,185500,280061558070,19100,19100,19100,19100,0
20241122,185400,280061558070,19100,19100,19100,19100,0
20241122,185300,280061558070,19100,19100,19100,19100,0
20241122,185200,280061558070,19100,19100,19100,19100,91513
20241122,185100,280061558070,19100,19100,19100,19100,0
20241122,185000,280061558070,19100,19100,19100,19100,0
20241122,184900,280061558070,19100,19100,19100,19100,0
20241122,184800,280061558070,19100,19100,19100,19100,0
20241122,184700,280061558070,19100,19100,19100,19100,0
20241122,184600,280061558070,19100,19100,19100,19100,0
20241122,184500,280061558070,19100,19100,19100,19100,0
20241122,184400,280061558070,19100,19100,19100,19100,0
20241122,184300,280061558070,19100,19100,19100,19100,0
20241122,184200,280061558070,19100,19100,19100,19100,0
20241122,184100,280061558070,19100,19100,19100,19100,0
20241122,184000,280061558070,19100,19100,19100,19100,0
20241122,183900,280061558070,19100,19100,19100,19100,0
20241122,183800,280061558070,19100,19100,19100,19100,0
20241122,183700,280061558070,19100,19100,19100,19100,0
20241122,183600,280061558070,19100,19100,19100,19100,0
20241122,183500,280061558070,19100,19100,19100,19100,0
20241122,183400,280061558070,19100,19100,19100,19100,0
20241122,183300,280061558070,19100,19100,19100,19100,0
20241122,183200,280061558070,19100,19100,19100,19100,0
20241122,183100,280061558070,19100,19100,19100,19100,0
20241122,183000,280061558070,19100,19100,19100,19100,0
20241122,182900,280061558070,19100,19100,19100,19100,0
20241122,182800,280061558070,19100,19100,19100,19100,0
20241122,182700,280061558070,19100,19100,19100,19100,0
20241122,182600,280061558070,19100,19100,19100,19100,0
20241122,182500,280061558070,19100,19100,19100,19100,0
20241122,182400,280061558070,19100,19100,19100,19100,0
20241122,182300,280061558070,19100,19100,19100,19100,0
20241122,182200,280061558070,19100,19100,19100,19100,91513
20241122,182100,280061558070,19100,19100,19100,19100,0
20241122,182000,280061558070,19100,19100,19100,19100,0
20241122,181900,280061558070,19100,19100,19100,19100,0
20241122,181800,280061558070,19100,19100,19100,19100,0
20241122,181700,280061558070,19100,19100,19100,19100,0
20241122,181600,280061558070,19100,19100,19100,19100,0
20241122,181500,280061558070,19100,19100,19100,19100,0
20241122,181400,280061558070,19100,19100,19100,19100,0
20241122,181300,280061558070,19100,19100,19100,19100,0
20241122,181200,280061558070,19100,19100,19100,19100,0
20241122,181100,280061558070,19100,19100,19100,19100,0
20241122,181000,280061558070,19100,19100,19100,19100,0
20241122,180900,280061558070,19100,19100,19100,19100,0
20241122,180800,280061558070,19100,19100,19100,19100,0
20241122,180700,280061558070,19100,19100,19100,19100,0
20241122,180600,280061558070,19100,19100,19100,19100,0
20241122,180500,280061558070,19100,19100,19100,19100,0
20241122,180400,280061558070,19100,19100,19100,19100,0
20241122,180300,280061558070,19100,19100,19100,19100,0
20241122,180200,280061558070,19100,19100,19100,19100,0
20241122,180100,280061558070,19100,19100,19100,19100,0
20241122,180000,280061558070,19100,19100,19100,19100,0
20241122,175900,280061558070,19100,19100,19100,19100,0
20241122,175800,280061558070,19100,19100,19100,19100,0
20241122,175700,280061558070,19100,19100,19100,19100,0
20241122,175600,280061558070,19100,19100,19100,19100,0
20241122,175500,280061558070,19100,19100,19100,19100,0
20241122,175400,280061558070,19100,19100,19100,19100,0
20241122,175300,280061558070,19100,19100,19100,19100,0
20241122,175200,280061558070,19100,19100,19100,19100,91513
20241122,175100,280061558070,19100,19100,19100,19100,0
20241122,175000,280061558070,19100,19100,19100,19100,0
20241122,174900,280061558070,19100,19100,19100,19100,0
20241122,174800,280061558070,19100,19100,19100,19100,0
20241122,174700,280061558070,19100,19100,19100,19100,0
20241122,174600,280061558070,19100,19100,19100,19100,0
20241122,174500,280061558070,19100,19100,19100,19100,0
20241122,174400,280061558070,19100,19100,19100,19100,0
20241122,174300,280061558070,19100,19100,19100,19100,0
20241122,174200,280061558070,19100,19100,19100,19100,0
20241122,174100,280061558070,19100,19100,19100,19100,0
20241122,174000,280061558070,19100,19100,19100,19100,0
20241122,173900,280061558070,19100,19100,19100,19100,0
20241122,173800,280061558070,19100,19100,19100,19100,0
20241122,173700,280061558070,19100,19100,19100,19100,0
20241122,173600,280061558070,19100,19100,19100,19100,0
20241122,173500,280061558070,19100,19100,19100,19100,0
20241122,173400,280061558070,19100,19100,19100,19100,0
20241122,173300,280061558070,19100,19100,19100,19100,0
20241122,173200,280061558070,19100,19100,19100,19100,0
20241122,173100,280061558070,19100,19100,19100,19100,0
20241122,173000,280061558070,19100,19100,19100,19100,0
20241122,172900,280061558070,19100,19100,19100,19100,0
20241122,172800,280061558070,19100,19100,19100,19100,0
20241122,172700,280061558070,19100,19100,19100,19100,0
20241122,172600,280061558070,19100,19100,19100,19100,0
20241122,172500,280061558070,19100,19100,19100,19100,0
20241122,172400,280061558070,19100,19100,19100,19100,0
20241122,172300,280061558070,19100,19100,19100,19100,0
20241122,172200,280061558070,19100,19100,19100,19100,91513
20241122,172100,280061558070,19100,19100,19100,19100,0
20241122,172000,280061558070,19100,19100,19100,19100,0
20241122,171900,280061558070,19100,19100,19100,19100,0
20241122,171800,280061558070,19100,19100,19100,19100,0
20241122,171700,280061558070,19100,19100,19100,19100,0
20241122,171600,280061558070,19100,19100,19100,19100,0
20241122,171500,280061558070,19100,19100,19100,19100,0
20241122,171400,280061558070,19100,19100,19100,19100,0
20241122,171300,280061558070,19100,19100,19100,19100,0
20241122,171200,280061558070,19100,19100,19100,19100,0
20241122,171100,280061558070,19100,19100,19100,19100,0
20241122,171000,280061558070,19100,19100,19100,19100,0
20241122,170900,280061558070,19100,19100,19100,19100,0
20241122,170800,280061558070,19100,19100,19100,19100,0
20241122,170700,280061558070,19100,19100,19100,19100,0
20241122,170600,280061558070,19100,19100,19100,19100,0
20241122,170500,280061558070,19100,19100,19100,19100,0
20241122,170400,280061558070,19100,19100,19100,19100,0
20241122,170300,280061558070,19100,19100,19100,19100,0
20241122,170200,280061558070,19100,19100,19100,19100,0
20241122,170100,280061558070,19100,19100,19100,19100,0
20241122,170000,280061558070,19100,19100,19100,19100,0
20241122,165900,280061558070,19100,19100,19100,19100,0
20241122,165800,280061558070,19100,19100,19100,19100,0
20241122,165700,280061558070,19100,19100,19100,19100,0
20241122,165600,280061558070,19100,19100,19100,19100,0
20241122,165500,280061558070,19100,19100,19100,19100,0
20241122,165400,280061558070,19100,19100,19100,19100,0
20241122,165300,280061558070,19100,19100,19100,19100,0
20241122,165200,280061558070,19100,19100,19100,19100,91513
20241122,165100,280061558070,19100,19100,19100,19100,0
20241122,165000,280061558070,19100,19100,19100,19100,0
20241122,164900,280061558070,19100,19100,19100,19100,0
20241122,164800,280061558070,19100,19100,19100,19100,0
20241122,164700,280061558070,19100,19100,19100,19100,0
20241122,164600,280061558070,19100,19100,19100,19100,0
20241122,164500,280061558070,19100,19100,19100,19100,0
20241122,164400,280061558070,19100,19100,19100,19100,0
20241122,164300,280061558070,19100,19100,19100,19100,0
20241122,164200,280061558070,19100,19100,19100,19100,0
20241122,164100,280061558070,19100,19100,19100,19100,0
20241122,164000,280061558070,19100,19100,19100,19100,0
20241122,163900,280061558070,19100,19100,19100,19100,0
20241122,163800,280061558070,19100,19100,19100,19100,0
20241122,163700,280061558070,19100,19100,19100,19100,0
20241122,163600,280061558070,19100,19100,19100,19100,0
20241122,163500,280061558070,19100,19100,19100,19100,0
20241122,163400,280061558070,19100,19100,19100,19100,0
20241122,163300,280061558070,19100,19100,19100,19100,0
20241122,163200,280061558070,19100,19100,19100,19100,0
20241122,163100,280061558070,19100,19100,19100,19100,0
20241122,163000,280061558070,19100,19100,19100,19100,0
20241122,162900,280061558070,19100,19100,19100,19100,0
20241122,162800,280061558070,19100,19100,19100,19100,0
20241122,162700,280061558070,19100,19100,19100,19100,0
20241122,162600,280061558070,19100,19100,19100,19100,0
20241122,162500,280061558070,19100,19100,19100,19100,0
20241122,162400,280061558070,19100,19100,19100,19100,0
20241122,162300,280061558070,19100,19100,19100,19100,0
20241122,162200,280061558070,19100,19100,19100,19100,91513
20241122,162100,280061558070,19100,19100,19100,19100,0
20241122,162000,280061558070,19100,19100,19100,19100,0
20241122,161900,280061558070,19100,19100,19100,19100,0
20241122,161800,280061558070,19100,19100,19100,19100,0
20241122,161700,280061558070,19100,19100,19100,19100,0
20241122,161600,280061558070,19100,19100,19100,19100,0
20241122,161500,280061558070,19100,19100,19100,19100,0
20241122,161400,280061558070,19100,19100,19100,19100,0
20241122,161300,280061558070,19100,19100,19100,19100,0
20241122,161200,280061558070,19100,19100,19100,19100,0
20241122,161100,280061558070,19100,19100,19100,19100,0
20241122,161000,280061558070,19100,19100,19100,19100,0
20241122,160900,280061558070,19100,19100,19100,19100,0
20241122,160800,280061558070,19100,19100,19100,19100,0
20241122,160700,280061558070,19100,19100,19100,19100,0
20241122,160600,280061558070,19100,19100,19100,19100,0
20241122,160500,280061558070,19100,19100,19100,19100,0
20241122,160400,280061558070,19100,19100,19100,19100,0
20241122,160300,280061558070,19100,19100,19100,19100,0
20241122,160200,280061558070,19100,19100,19100,19100,0
20241122,160100,280061558070,19100,19100,19100,19100,0
20241122,160000,280061558070,19100,19100,19100,19100,0
20241122,155900,280061558070,19100,19100,19100,19100,0
20241122,155800,280061558070,19100,19100,19100,19100,0
20241122,155700,280061558070,19100,19100,19100,19100,0
20241122,155600,280061558070,19100,19100,19100,19100,0
20241122,155500,280061558070,19100,19100,19100,19100,0
20241122,155400,280061558070,19100,19100,19100,19100,0
20241122,155300,280061558070,19100,19100,19100,19100,0
20241122,155200,280061558070,19100,19100,19100,19100,91513
20241122,155100,280061558070,19100,19100,19100,19100,0
20241122,155000,280061558070,19100,19100,19100,19100,0
20241122,154900,280061558070,19100,19100,19100,19100,0
20241122,154800,280061558070,19100,19100,19100,19100,0
20241122,154700,280061558070,19100,19100,19100,19100,0
20241122,154600,280061558070,19100,19100,19100,19100,0
20241122,154500,280061558070,19100,19100,19100,19100,0
20241122,154400,280061558070,19100,19100,19100,19100,0
20241122,154300,280061558070,19100,19100,19100,19100,0
20241122,154200,280061558070,19100,19100,19100,19100,0
20241122,154100,280061558070,19100,19100,19100,19100,0
20241122,154000,280061558070,19100,19100,19100,19100,0
20241122,153900,280061558070,19100,19100,19100,19100,0
20241122,153800,280061558070,19100,19100,19100,19100,0
20241122,153700,280061558070,19100,19100,19100,19100,0
20241122,153600,280061558070,19100,19100,19100,19100,0
20241122,153500,280061558070,19100,19100,19100,19100,0
20241122,153400,280061558070,19100,19100,19100,19100,0
20241122,153300,280061558070,19100,19100,19100,19100,0
20241122,153200,280061558070,19100,19100,19100,19100,0
20241122,153100,280061558070,19100,19100,19100,19100,0
20241122,153000,280061558070,19100,19100,19100,19100,91513
20241122,152900,278313659770,19100,19100,19100,19100,0
20241122,152800,278313659770,19100,19100,19100,19100,0
20241122,152700,278313659770,19100,19100,19100,19100,0
20241122,152600,278313659770,19100,19100,19100,19100,0
20241122,152500,278313659770,19100,19100,19100,19100,0
20241122,152400,278313659770,19100,19100,19100,19100,0
20241122,152300,278313659770,19100,19100,19100,19100,0
20241122,152200,278313659770,19100,19100,19100,19100,0
20241122,152100,278313659770,19100,19100,19100,19100,0
20241122,152000,278313659770,19100,19100,19100,19100,0
20241122,151900,278313659770,19100,19080,19120,19060,34650
20241122,151800,277652222780,19090,19180,19180,19040,48959
20241122,151700,276716359280,19170,19180,19190,19140,17536
20241122,151600,276380315200,19190,19140,19200,19140,15263
20241122,151500,276087663680,19140,19210,19210,19130,19793
20241122,151400,275708300540,19200,19160,19210,19160,9999
20241122,151300,275516382320,19160,19190,19200,19110,25204
20241122,151200,275033427550,19180,19190,19240,19170,34298
20241122,151100,274374750370,19190,19150,19200,19150,36719
20241122,151000,273670542650,19130,19150,19150,19110,14105
20241122,150900,273400714680,19150,19120,19160,19110,15876
20241122,150800,273096890770,19120,19080,19120,19080,12524
20241122,150700,272857626680,19090,19100,19110,19040,10746
20241122,150600,272652617570,19100,19100,19120,19080,7493
20241122,150500,272509531500,19090,19130,19130,19070,9479
20241122,150400,272328398940,19120,19090,19170,19080,32108
20241122,150300,271714148650,19090,19030,19100,19020,20449
20241122,150200,271324218720,19030,19050,19060,19020,3414
20241122,150100,271259236390,19060,19020,19060,19020,6142
20241122,150000,271142280570,19030,19000,19050,19000,4997
20241122,145900,271047205040,19010,19030,19050,18940,31950
20241122,145800,270440777060,19050,19060,19080,19040,10671
20241122,145700,270237385380,19060,19020,19070,19010,6560
20241122,145600,270112473820,19020,19080,19080,19010,3201
20241122,145500,270051537930,19080,19010,19100,19000,12977
20241122,145400,269804312890,19000,19010,19060,19000,7839
20241122,145300,269655209090,19000,19050,19060,19000,16327
20241122,145200,269344602160,19050,19050,19080,19040,9207
20241122,145100,269169149360,19070,19120,19120,19030,12383
20241122,145000,268933078370,19130,19100,19160,19090,6952
20241122,144900,268800059870,19090,19150,19160,19030,22263
20241122,144800,268375191060,19150,19280,19280,19100,35000
20241122,144700,267704135690,19270,19120,19280,19110,47261
20241122,144600,266795754760,19110,19100,19160,19080,18040
20241122,144500,266450606420,19100,19080,19110,19060,5828
20241122,144400,266339378540,19080,19080,19090,19070,3286
20241122,144300,266276679140,19080,19090,19100,19050,4582
20241122,144200,266189327390,19090,19080,19100,19070,3031
20241122,144100,266131495220,19080,19030,19110,19030,6707
20241122,144000,266003533600,19010,19040,19060,19010,7530
20241122,143900,265860252480,19040,19070,19070,19040,5922
20241122,143800,265747473460,19070,19050,19080,19030,6717
20241122,143700,265619518860,19050,19070,19070,19050,4740
20241122,143600,265529178680,19060,19070,19080,19050,4805
20241122,143500,265437593840,19070,19100,19100,19070,3767
20241122,143400,265365694570,19100,19100,19120,19070,6391
20241122,143300,265243591410,19100,19050,19140,19050,21016
20241122,143200,264842098100,19050,19030,19070,19020,6273
20241122,143100,264722700730,19030,19090,19090,19020,14027
20241122,143000,264455636860,19100,19080,19100,19060,13444
20241122,142900,264199116240,19080,19040,19080,19040,3532
20241122,142800,264131794210,19050,19100,19120,19040,10635
20241122,142700,263928954470,19100,19090,19130,19040,9851
20241122,142600,263740933150,19090,19150,19200,19060,25366
20241122,142500,263255454140,19180,18990,19220,18990,59654
20241122,142400,262113793950,18990,19000,19030,18990,3524
20241122,142300,262046812540,19000,19000,19030,18980,4474
20241122,142200,261961774900,19030,18950,19030,18940,7640
20241122,142100,261816907040,18950,18960,18990,18950,3465
20241122,142000,261751213770,18990,18900,19030,18870,13512
20241122,141900,261495071790,18900,18920,18950,18900,4552
20241122,141800,261408964870,18920,18960,18970,18900,6764
20241122,141700,261280967460,18960,18980,19000,18890,11688
20241122,141600,261059395770,18960,19040,19040,18930,3901
20241122,141500,260985361240,19040,18880,19060,18870,17153
20241122,141400,260659865590,18870,18900,18920,18870,6985
20241122,141300,260527938670,18900,18920,18950,18890,7832
20241122,141200,260379825470,18950,19010,19010,18920,10342
20241122,141100,260183651760,19010,19030,19050,19000,10679
20241122,141000,259980422760,19030,19000,19040,19000,7757
20241122,140900,259832895820,19000,18930,19000,18930,4247
20241122,140800,259752275490,18970,18960,19030,18880,25657
20241122,140700,259265567280,18980,18990,18990,18900,4382
20241122,140600,259182521450,18990,18920,19000,18880,9364
20241122,140500,259005158710,18920,18810,18940,18800,10939
20241122,140400,258798793820,18810,18860,18890,18810,6848
20241122,140300,258669806710,18900,18910,18910,18840,8395
20241122,140200,258511397120,18910,18890,18910,18830,11600
20241122,140100,258292654800,18890,18900,18910,18850,10865
20241122,140000,258087537610,18910,18920,18930,18890,6465
20241122,135900,257965280570,18920,18930,18940,18920,3946
20241122,135800,257890610650,18930,18900,18940,18900,5672
20241122,135700,257783260000,18900,18780,18920,18780,13257
20241122,135600,257533313880,18790,18930,18930,18770,29257
20241122,135500,256981850520,18940,18970,18980,18890,14417
20241122,135400,256709097650,18980,18810,18990,18800,19618
20241122,135300,256338064330,18810,19000,19180,18750,53121
20241122,135200,255333649500,18990,19080,19100,18950,12273
20241122,135100,255100326880,19090,19130,19130,19010,10704
20241122,135000,254896269160,19120,19040,19140,19040,12843
20241122,134900,254650824310,19040,19000,19050,19000,6585
20241122,134800,254525486290,19000,19030,19040,18940,15129
20241122,134700,254238130280,19030,19110,19110,18970,22039
20241122,134600,253818654220,19100,19130,19130,19080,13224
20241122,134500,253566031780,19130,19110,19170,19110,6324
20241122,134400,253445048070,19110,19200,19200,19110,11896
20241122,134300,253217193090,19200,19240,19250,19190,9938
20241122,134200,253026251860,19250,19220,19250,19200,15508
20241122,134100,252727988460,19230,19110,19250,19090,13836
20241122,134000,252462573050,19100,19120,19130,19080,11956
20241122,133900,252234183240,19120,19140,19150,19120,5759
20241122,133800,252124021800,19150,19170,19180,19140,4352
20241122,133700,252040672540,19180,19150,19220,19120,8609
20241122,133600,251875500290,19150,19140,19200,19120,7417
20241122,133500,251733475850,19140,19190,19200,19140,10442
20241122,133400,251533349530,19190,19210,19220,19180,3627
20241122,133300,251463716990,19200,19220,19220,19150,19263
20241122,133200,251094228560,19220,19230,19250,19220,3291
20241122,133100,251030943920,19240,19220,19260,19200,7665
20241122,133000,250883597150,19220,19250,19270,19220,7123
20241122,132900,250746536560,19250,19280,19280,19240,6249
20241122,132800,250626180510,19280,19320,19330,19270,6401
20241122,132700,250502642090,19330,19300,19330,19270,17180
20241122,132600,250170990500,19300,19270,19310,19260,9265
20241122,132500,249992262760,19270,19250,19310,19240,9095
20241122,132400,249816874580,19260,19230,19290,19220,7382
20241122,132300,249674744880,19220,19200,19270,19190,4999
20241122,132200,249578660310,19200,19260,19270,19190,9437
20241122,132100,249397216420,19260,19260,19330,19230,37922
20241122,132000,248665548730,19260,19160,19290,19160,14609
20241122,131900,248384381110,19160,19170,19170,19150,6735
20241122,131800,248255350700,19170,19140,19190,19120,8819
20241122,131700,248086464660,19140,19190,19200,19140,10494
20241122,131600,247885315680,19190,19220,19240,19150,10843
20241122,131500,247677337600,19220,19190,19260,19100,22561
20241122,131400,247244626740,19180,19260,19270,19180,21384
20241122,131300,246833477720,19260,19340,19360,19260,18871
20241122,131200,246468924420,19340,19300,19350,19260,13946
20241122,131100,246199681710,19300,19290,19320,19280,7923
20241122,131000,246046819750,19300,19280,19340,19270,10547
20241122,130900,245843276680,19270,19380,19390,19270,27653
20241122,130800,245308613770,19380,19280,19380,19260,27499
20241122,130700,244777082940,19270,19310,19340,19270,20824
20241122,130600,244375178850,19300,19320,19330,19260,26650
20241122,130500,243860919290,19320,19130,19330,19130,92745
20241122,130400,242074110170,19130,19160,19200,19110,14291
20241122,130300,241800055280,19180,19070,19200,19060,26802
20241122,130200,241286158020,19110,19110,19120,19070,9576
20241122,130100,241103372870,19110,19130,19140,19110,5651
20241122,130000,240995288160,19130,19130,19160,19130,8299
20241122,125900,240836411900,19130,19100,19140,19080,4701
20241122,125800,240746599750,19100,19170,19170,19090,14262
20241122,125700,240473592080,19160,19120,19160,19100,16505
20241122,125600,240157718430,19120,19070,19130,19030,6700
20241122,125500,240029889000,19070,19050,19070,19020,4470
20241122,125400,239944754810,19060,19010,19060,18970,14678
20241122,125300,239665725820,19010,19060,19060,19010,8310
20241122,125200,239507540240,19060,19110,19110,19060,6474
20241122,125100,239383976760,19110,19170,19170,19100,18343
20241122,125000,239032941570,19170,19070,19170,19050,29407
20241122,124900,238470571630,19050,19040,19090,19000,8851
20241122,124800,238302076290,19040,19050,19090,19030,5404
20241122,124700,238199114690,19050,19030,19090,19020,7248
20241122,124600,238061092690,19040,19080,19080,19030,9509
20241122,124500,237879964320,19070,19040,19080,19030,14468
20241122,124400,237604366720,19040,19040,19050,19010,9988
20241122,124300,237414336570,19030,19110,19110,19000,28585
20241122,124200,236869851450,19110,18980,19110,18980,42817
20241122,124100,236053655960,19020,18980,19050,18970,47306
20241122,124000,235154483950,18980,18880,18990,18830,45409
20241122,123900,234294130880,18870,18850,18890,18830,1849
20241122,123800,234259258230,18850,18830,18860,18820,3500
20241122,123700,234193322360,18830,18760,18840,18760,2820
20241122,123600,234140292230,18770,18850,18850,18750,20771
20241122,123500,233749958330,18870,18960,18980,18830,16378
20241122,123400,233440169590,18970,18850,18970,18850,31686
20241122,123300,232840262000,18850,18800,18850,18770,9349
20241122,123200,232664441420,18800,18830,18840,18800,3928
20241122,123100,232590532300,18830,18850,18850,18810,5301
20241122,123000,232490733380,18850,18870,18870,18850,2710
20241122,122900,232439624470,18870,18870,18880,18850,2939
20241122,122800,232384166730,18870,18850,18870,18830,3743
20241122,122700,232313629260,18850,18880,18880,18840,3370
20241122,122600,232250074120,18870,18890,18900,18840,3410
20241122,122500,232185723310,18890,18900,18910,18890,7937
20241122,122400,232035726780,18900,18850,18910,18840,8750
20241122,122300,231870415220,18840,18820,18850,18770,18063
20241122,122200,231530798150,18820,18830,18840,18810,4924
20241122,122100,231438108480,18840,18880,18880,18830,5663
20241122,122000,231331319150,18880,18870,18910,18860,12902
20241122,121900,231087579150,18870,18870,18900,18860,8936
20241122,121800,230918864970,18870,18850,18890,18830,9284
20241122,121700,230743722210,18850,18850,18860,18830,5327
20241122,121600,230643326000,18860,18770,18860,18760,6903
20241122,121500,230513468190,18770,18780,18790,18760,2013
20241122,121400,230475673380,18780,18750,18780,18710,6600
20241122,121300,230351979620,18750,18780,18780,18680,20743
20241122,121200,229963615290,18780,18830,18830,18760,8590
20241122,121100,229802140020,18830,18800,18840,18790,3840
20241122,121000,229729914500,18820,18850,18850,18790,6971
20241122,120900,229598755620,18840,18860,18860,18810,8687
20241122,120800,229435043960,18850,18800,18870,18790,12757
20241122,120700,229194588650,18790,18770,18810,18730,6587
20241122,120600,229070985050,18770,18820,18820,18750,12148
20241122,120500,228842853270,18810,18830,18880,18810,14428
20241122,120400,228570958170,18830,18840,18870,18790,22416
20241122,120300,228148814960,18840,18800,18840,18790,22000
20241122,120200,227734732310,18810,18760,18840,18750,37918
20241122,120100,227021845790,18770,18750,18770,18710,19980
20241122,120000,226647360110,18750,18630,18750,18610,18551
20241122,115900,226300406090,18620,18590,18680,18530,22400
20241122,115800,225884127230,18590,18720,18720,18530,60530
20241122,115700,224758396700,18720,18730,18760,18680,19354
20241122,115600,224396074780,18730,18670,18740,18660,8733
20241122,115500,224232830230,18670,18710,18770,18670,21501
20241122,115400,223830333680,18700,18740,18740,18600,43510
20241122,115300,223018260470,18740,18730,18790,18710,17581
20241122,115200,222688396290,18730,18720,18750,18710,19271
20241122,115100,222327513890,18710,18700,18770,18690,21116
20241122,115000,221932058790,18700,18800,18830,18600,81000
20241122,114900,220417522610,18790,18760,18830,18730,47907
20241122,114800,219517512390,18750,18960,18970,18750,110391
20241122,114700,217436880400,18960,18980,19020,18950,29576
20241122,114600,216875555790,18980,19000,19030,18950,50582
20241122,114500,215915479580,19000,19090,19100,19000,66535
20241122,114400,214648084200,19100,19140,19160,19100,9948
20241122,114300,214457930960,19130,19130,19160,19090,45685
20241122,114200,213584793760,19130,19200,19200,19130,14618
20241122,114100,213304861020,19200,19170,19260,19140,33726
20241122,114000,212658332650,19170,19170,19190,19160,21011
20241122,113900,212255564530,19170,19200,19240,19170,31551
20241122,113800,211649985630,19200,19260,19260,19200,49934
20241122,113700,210690332980,19260,19290,19300,19240,7832
20241122,113600,210539479430,19290,19310,19400,19280,11074
20241122,113500,210325661170,19310,19330,19400,19300,18049
20241122,113400,209976099140,19320,19280,19330,19270,9513
20241122,113300,209792655570,19280,19300,19300,19280,3666
20241122,113200,209721929500,19300,19330,19340,19290,4833
20241122,113100,209628619260,19330,19280,19370,19280,8733
20241122,113000,209459864350,19280,19290,19310,19250,10117
20241122,112900,209264841200,19290,19370,19380,19290,9475
20241122,112800,209081757650,19360,19340,19410,19320,25590
20241122,112700,208586251410,19330,19280,19340,19230,17357
20241122,112600,208251689760,19290,19340,19350,19230,33108
20241122,112500,207613892420,19350,19260,19370,19230,28407
20241122,112400,207065887560,19260,19380,19420,19260,57837
20241122,112300,205948257850,19380,19430,19430,19380,11485
20241122,112200,205725445650,19430,19420,19440,19400,4202
20241122,112100,205643859740,19420,19460,19470,19390,9786
20241122,112000,205453918260,19470,19480,19490,19370,17021
20241122,111900,205123351050,19490,19510,19520,19470,8771
20241122,111800,204952484520,19520,19600,19600,19510,6220
20241122,111700,204830992890,19600,19600,19620,19580,8870
20241122,111600,204657137520,19600,19520,19640,19510,29772
20241122,111500,204073768060,19520,19490,19540,19470,7982
20241122,111400,203918140870,19490,19560,19580,19480,17959
20241122,111300,203567061760,19560,19400,19570,19390,33943
20241122,111200,202905375200,19400,19380,19460,19360,19729
20241122,111100,202522709940,19370,19480,19490,19370,22087
20241122,111000,202094012880,19490,19460,19510,19450,10226
20241122,110900,201894725810,19450,19440,19470,19430,10408
20241122,110800,201692288980,19440,19520,19530,19410,28398
20241122,110700,201140014850,19520,19530,19600,19510,22707
20241122,110600,200695738840,19510,19570,19570,19500,7268
20241122,110500,200553758590,19570,19550,19580,19460,44294
20241122,110400,199689577170,19550,19610,19610,19520,24920
20241122,110300,199202466970,19610,19610,19680,19600,10199
20241122,110200,199002262280,19610,19600,19630,19550,10719
20241122,110100,198792375420,19600,19600,19630,19570,6221
20241122,110000,198670466180,19630,19640,19650,19580,17454
20241122,105900,198328239100,19640,19630,19700,19630,20760
20241122,105800,197919850380,19640,19590,19650,19590,9754
20241122,105700,197728404870,19590,19600,19620,19520,16968
20241122,105600,197396418340,19600,19610,19630,19580,5335
20241122,105500,197291818710,19610,19580,19640,19570,15040
20241122,105400,196996929300,19590,19660,19660,19580,12279
20241122,105300,196756114290,19650,19670,19700,19630,13423
20241122,105200,196492217980,19670,19640,19740,19630,31357
20241122,105100,195874257060,19650,19620,19670,19610,9787
20241122,105000,195681916800,19610,19610,19680,19610,12863
20241122,104900,195429098520,19610,19560,19630,19510,21737
20241122,104800,195003636840,19540,19630,19650,19540,20242
20241122,104700,194607137370,19620,19660,19700,19600,16137
20241122,104600,194290459520,19660,19680,19700,19620,23157
20241122,104500,193835281770,19700,19720,19740,19660,19895
20241122,104400,193443362780,19720,19690,19740,19660,22228
20241122,104300,193005397870,19700,19710,19710,19660,18086
20241122,104200,192649343280,19710,19780,19800,19690,64467
20241122,104100,191375307660,19780,19690,19790,19650,71250
20241122,104000,189970068340,19700,19590,19700,19590,33008
20241122,103900,189320999290,19600,19600,19630,19540,19897
20241122,103800,188931381950,19600,19710,19720,19550,29412
20241122,103700,188354732470,19690,19560,19720,19550,73428
20241122,103600,186913459530,19560,19450,19580,19440,57343
20241122,103500,185794066080,19440,19330,19460,19300,53382
20241122,103400,184759777530,19330,19370,19370,19300,53721
20241122,103300,183721731580,19380,19390,19440,19320,59865
20241122,103200,182562115910,19430,19470,19470,19370,65079
20241122,103100,181298883650,19460,19490,19500,19430,38345
20241122,103000,180552531750,19480,19560,19560,19480,44747
20241122,102900,179679413990,19570,19590,19610,19470,65450
20241122,102800,178401489070,19570,19690,19700,19570,33573
20241122,102700,177742657900,19690,19640,19740,19620,35344
20241122,102600,177046467790,19640,19600,19650,19580,34137
20241122,102500,176377150900,19610,19690,19690,19600,23998
20241122,102400,175906007140,19690,19650,19760,19620,39606
20241122,102300,175125583040,19650,19540,19660,19530,53578
20241122,102200,174075929400,19540,19670,19700,19530,96857
20241122,102100,172175074410,19670,19780,19790,19670,55560
20241122,102000,171079695740,19790,19740,19800,19740,19150
20241122,101900,170700983000,19740,19770,19850,19730,51183
20241122,101800,169688755790,19770,19820,19830,19770,30050
20241122,101700,169093639850,19820,19860,19870,19720,46551
20241122,101600,168171212710,19850,19790,19860,19690,65401
20241122,101500,166878551320,19790,19750,19820,19680,63199
20241122,101400,165630943570,19750,19760,19820,19750,50212
20241122,101300,164638058800,19760,19820,19900,19760,78305
20241122,101200,163085282830,19830,19790,19830,19670,90605
20241122,101100,161297694290,19760,19740,19920,19700,202463
20241122,101000,157281425050,19730,19710,19900,19620,335943
20241122,100900,150635012750,19710,19570,19730,19550,102964
20241122,100800,148610817110,19570,19540,19630,19520,53762
20241122,100700,147557805780,19550,19530,19610,19450,41694
20241122,100600,146742986760,19550,19600,19600,19490,39480
20241122,100500,145972116400,19590,19430,19600,19400,66017
20241122,100400,144685779510,19430,19470,19670,19370,105573
20241122,100300,142627617460,19470,19440,19570,19390,68441
20241122,100200,141292822530,19450,19540,19550,19380,84592
20241122,100100,139647673040,19540,19610,19640,19490,76463
20241122,100000,138153107050,19620,19750,19750,19510,93053
20241122,095900,136326746510,19730,19720,19850,19570,311030
20241122,095800,130182171020,19710,19300,19730,19300,182306
20241122,095700,126622187990,19300,19600,19700,19230,266349
20241122,095600,121438382500,19610,19290,19610,19280,205640
20241122,095500,117426527650,19290,19280,19430,19280,70971
20241122,095400,116052125920,19290,19420,19420,19280,71176
20241122,095300,114676112400,19420,19490,19510,19370,88099
20241122,095200,112964704590,19490,19370,19580,19300,197390
20241122,095100,109129525820,19360,19190,19440,19150,118807
20241122,095000,106837067320,19200,19400,19450,19200,158304
20241122,094900,103785393060,19360,19350,19530,19280,131534
20241122,094800,101235190650,19350,19360,19480,19280,154170
20241122,094700,98245455510,19350,19530,19560,19200,238102
20241122,094600,93640712350,19550,19640,19770,19460,293641
20241122,094500,87882199510,19630,19370,19700,19360,432626
20241122,094400,79413594370,19370,19250,19500,19190,411424
20241122,094300,71450567660,19200,19290,19330,19130,441880
20241122,094200,62941349150,19070,19070,19070,19070,0
20241122,094100,62941349150,19070,18950,19070,18930,111478
20241122,094000,60823867340,18950,18350,18950,18330,301825
20241122,093900,55170926640,18350,18530,18640,18350,168179
20241122,093800,52055645370,18530,18360,18530,18210,86680
20241122,093700,50462989350,18320,18370,18510,18300,156040
20241122,093600,47589788650,18370,18170,18400,18050,77371
20241122,093500,46179631020,18170,18190,18360,18160,46284
20241122,093400,45334807020,18190,18180,18220,18110,31289
20241122,093300,44766402950,18180,18290,18290,18020,105660
20241122,093200,42847360130,18260,18290,18390,18200,76341
20241122,093100,41451347460,18280,18250,18340,18230,75289
20241122,093000,40074603060,18250,18530,18530,18190,144986
20241122,092900,37410418730,18540,18440,18650,18380,251950
20241122,092800,32743558260,18410,18100,18450,18040,176577
20241122,092700,29511708170,18060,18150,18200,18020,66352
20241122,092600,28309849860,18150,17990,18160,17960,66109
20241122,092500,27114990240,17990,17940,18030,17900,16773
20241122,092400,26813658340,17900,17990,18140,17900,91726
20241122,092300,25158659980,17980,17890,18070,17880,35181
20241122,092200,24525499470,17890,17990,18030,17890,37788
20241122,092100,23847712880,17990,18030,18070,17930,58035
20241122,092000,22803217200,18030,18100,18140,17860,91607
20241122,091900,21152687590,18110,17890,18140,17790,158288
20241122,091800,18304606880,17880,17830,17940,17830,98222
20241122,091700,16547691080,17830,17690,17890,17690,148452
20241122,091600,13905595920,17690,17650,17690,17630,39209
20241122,091500,13213094060,17630,17440,17640,17430,38367
20241122,091400,12538488560,17430,17500,17540,17430,14336
20241122,091300,12287955600,17500,17420,17500,17380,12375
20241122,091200,12072471490,17420,17570,17580,17360,20557
20241122,091100,11713474320,17530,17560,17580,17490,27641
20241122,091000,11228527570,17540,17300,17590,17290,29179
20241122,090900,10719801030,17290,17370,17380,17290,29993
20241122,090800,10200397850,17360,17400,17400,17350,16044
20241122,090700,9921865550,17400,17350,17430,17330,22255
20241122,090600,9534913230,17350,17370,17380,17330,17139
20241122,090500,9237452360,17380,17370,17390,17300,21436
20241122,090400,8865752820,17380,17240,17380,17230,23010
20241122,090300,8467628800,17240,17460,17480,17230,78129
20241122,090200,7112477390,17460,17710,17780,17450,79167
20241122,090100,5718630860,17710,17540,17790,17520,171848
20241122,090000,2679607360,17520,17340,17540,17340,153106