KissMeData/016740/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190100,225162770,3410,3410,3410,3410,265
20241122,190000,225162770,3410,3410,3410,3410,0
20241122,185900,225162770,3410,3410,3410,3410,0
20241122,185800,225162770,3410,3410,3410,3410,0
20241122,185700,225162770,3410,3410,3410,3410,0
20241122,185600,225162770,3410,3410,3410,3410,0
20241122,185500,225162770,3410,3410,3410,3410,0
20241122,185400,225162770,3410,3410,3410,3410,0
20241122,185300,225162770,3410,3410,3410,3410,0
20241122,185200,225162770,3410,3410,3410,3410,0
20241122,185100,225162770,3410,3410,3410,3410,0
20241122,185000,225162770,3410,3410,3410,3410,0
20241122,184900,225162770,3410,3410,3410,3410,0
20241122,184800,225162770,3410,3410,3410,3410,0
20241122,184700,225162770,3410,3410,3410,3410,0
20241122,184600,225162770,3410,3410,3410,3410,0
20241122,184500,225162770,3410,3410,3410,3410,0
20241122,184400,225162770,3410,3410,3410,3410,0
20241122,184300,225162770,3410,3410,3410,3410,0
20241122,184200,225162770,3410,3410,3410,3410,0
20241122,184100,225162770,3410,3410,3410,3410,0
20241122,184000,225162770,3410,3410,3410,3410,0
20241122,183900,225162770,3410,3410,3410,3410,0
20241122,183800,225162770,3410,3410,3410,3410,0
20241122,183700,225162770,3410,3410,3410,3410,0
20241122,183600,225162770,3410,3410,3410,3410,0
20241122,183500,225162770,3410,3410,3410,3410,0
20241122,183400,225162770,3410,3410,3410,3410,0
20241122,183300,225162770,3410,3410,3410,3410,0
20241122,183200,225162770,3410,3410,3410,3410,0
20241122,183100,225162770,3410,3410,3410,3410,265
20241122,183000,225162770,3410,3410,3410,3410,0
20241122,182900,225162770,3410,3410,3410,3410,0
20241122,182800,225162770,3410,3410,3410,3410,0
20241122,182700,225162770,3410,3410,3410,3410,0
20241122,182600,225162770,3410,3410,3410,3410,0
20241122,182500,225162770,3410,3410,3410,3410,0
20241122,182400,225162770,3410,3410,3410,3410,0
20241122,182300,225162770,3410,3410,3410,3410,0
20241122,182200,225162770,3410,3410,3410,3410,0
20241122,182100,225162770,3410,3410,3410,3410,0
20241122,182000,225162770,3410,3410,3410,3410,0
20241122,181900,225162770,3410,3410,3410,3410,0
20241122,181800,225162770,3410,3410,3410,3410,0
20241122,181700,225162770,3410,3410,3410,3410,0
20241122,181600,225162770,3410,3410,3410,3410,0
20241122,181500,225162770,3410,3410,3410,3410,0
20241122,181400,225162770,3410,3410,3410,3410,0
20241122,181300,225162770,3410,3410,3410,3410,0
20241122,181200,225162770,3410,3410,3410,3410,0
20241122,181100,225162770,3410,3410,3410,3410,0
20241122,181000,225162770,3410,3410,3410,3410,0
20241122,180900,225162770,3410,3410,3410,3410,0
20241122,180800,225162770,3410,3410,3410,3410,0
20241122,180700,225162770,3410,3410,3410,3410,0
20241122,180600,225162770,3410,3410,3410,3410,0
20241122,180500,225162770,3410,3410,3410,3410,0
20241122,180400,225162770,3410,3410,3410,3410,0
20241122,180300,225162770,3410,3410,3410,3410,0
20241122,180200,225162770,3410,3410,3410,3410,0
20241122,180100,225162770,3410,3410,3410,3410,265
20241122,180000,225162770,3410,3410,3410,3410,0
20241122,175900,225162770,3410,3410,3410,3410,0
20241122,175800,225162770,3410,3410,3410,3410,0
20241122,175700,225162770,3410,3410,3410,3410,0
20241122,175600,225162770,3410,3410,3410,3410,0
20241122,175500,225162770,3410,3410,3410,3410,0
20241122,175400,225162770,3410,3410,3410,3410,0
20241122,175300,225162770,3410,3410,3410,3410,0
20241122,175200,225162770,3410,3410,3410,3410,0
20241122,175100,225162770,3410,3410,3410,3410,0
20241122,175000,225162770,3410,3410,3410,3410,0
20241122,174900,225162770,3410,3410,3410,3410,0
20241122,174800,225162770,3410,3410,3410,3410,0
20241122,174700,225162770,3410,3410,3410,3410,0
20241122,174600,225162770,3410,3410,3410,3410,0
20241122,174500,225162770,3410,3410,3410,3410,0
20241122,174400,225162770,3410,3410,3410,3410,0
20241122,174300,225162770,3410,3410,3410,3410,0
20241122,174200,225162770,3410,3410,3410,3410,0
20241122,174100,225162770,3410,3410,3410,3410,0
20241122,174000,225162770,3410,3410,3410,3410,0
20241122,173900,225162770,3410,3410,3410,3410,0
20241122,173800,225162770,3410,3410,3410,3410,0
20241122,173700,225162770,3410,3410,3410,3410,0
20241122,173600,225162770,3410,3410,3410,3410,0
20241122,173500,225162770,3410,3410,3410,3410,0
20241122,173400,225162770,3410,3410,3410,3410,0
20241122,173300,225162770,3410,3410,3410,3410,0
20241122,173200,225162770,3410,3410,3410,3410,0
20241122,173100,225162770,3410,3410,3410,3410,265
20241122,173000,225162770,3410,3410,3410,3410,0
20241122,172900,225162770,3410,3410,3410,3410,0
20241122,172800,225162770,3410,3410,3410,3410,0
20241122,172700,225162770,3410,3410,3410,3410,0
20241122,172600,225162770,3410,3410,3410,3410,0
20241122,172500,225162770,3410,3410,3410,3410,0
20241122,172400,225162770,3410,3410,3410,3410,0
20241122,172300,225162770,3410,3410,3410,3410,0
20241122,172200,225162770,3410,3410,3410,3410,0
20241122,172100,225162770,3410,3410,3410,3410,0
20241122,172000,225162770,3410,3410,3410,3410,0
20241122,171900,225162770,3410,3410,3410,3410,0
20241122,171800,225162770,3410,3410,3410,3410,0
20241122,171700,225162770,3410,3410,3410,3410,0
20241122,171600,225162770,3410,3410,3410,3410,0
20241122,171500,225162770,3410,3410,3410,3410,0
20241122,171400,225162770,3410,3410,3410,3410,0
20241122,171300,225162770,3410,3410,3410,3410,0
20241122,171200,225162770,3410,3410,3410,3410,0
20241122,171100,225162770,3410,3410,3410,3410,0
20241122,171000,225162770,3410,3410,3410,3410,0
20241122,170900,225162770,3410,3410,3410,3410,0
20241122,170800,225162770,3410,3410,3410,3410,0
20241122,170700,225162770,3410,3410,3410,3410,0
20241122,170600,225162770,3410,3410,3410,3410,0
20241122,170500,225162770,3410,3410,3410,3410,0
20241122,170400,225162770,3410,3410,3410,3410,0
20241122,170300,225162770,3410,3410,3410,3410,0
20241122,170200,225162770,3410,3410,3410,3410,0
20241122,170100,225162770,3410,3410,3410,3410,265
20241122,170000,225162770,3410,3410,3410,3410,0
20241122,165900,225162770,3410,3410,3410,3410,0
20241122,165800,225162770,3410,3410,3410,3410,0
20241122,165700,225162770,3410,3410,3410,3410,0
20241122,165600,225162770,3410,3410,3410,3410,0
20241122,165500,225162770,3410,3410,3410,3410,0
20241122,165400,225162770,3410,3410,3410,3410,0
20241122,165300,225162770,3410,3410,3410,3410,0
20241122,165200,225162770,3410,3410,3410,3410,0
20241122,165100,225162770,3410,3410,3410,3410,0
20241122,165000,225162770,3410,3410,3410,3410,0
20241122,164900,225162770,3410,3410,3410,3410,0
20241122,164800,225162770,3410,3410,3410,3410,0
20241122,164700,225162770,3410,3410,3410,3410,0
20241122,164600,225162770,3410,3410,3410,3410,0
20241122,164500,225162770,3410,3410,3410,3410,0
20241122,164400,225162770,3410,3410,3410,3410,0
20241122,164300,225162770,3410,3410,3410,3410,0
20241122,164200,225162770,3410,3410,3410,3410,0
20241122,164100,225162770,3410,3410,3410,3410,0
20241122,164000,225162770,3410,3410,3410,3410,0
20241122,163900,225162770,3410,3410,3410,3410,0
20241122,163800,225162770,3410,3410,3410,3410,0
20241122,163700,225162770,3410,3410,3410,3410,0
20241122,163600,225162770,3410,3410,3410,3410,0
20241122,163500,225162770,3410,3410,3410,3410,0
20241122,163400,225162770,3410,3410,3410,3410,0
20241122,163300,225162770,3410,3410,3410,3410,0
20241122,163200,225162770,3410,3410,3410,3410,0
20241122,163100,225162770,3410,3410,3410,3410,265
20241122,163000,225162770,3410,3410,3410,3410,0
20241122,162900,225162770,3410,3410,3410,3410,0
20241122,162800,225162770,3410,3410,3410,3410,0
20241122,162700,225162770,3410,3410,3410,3410,0
20241122,162600,225162770,3410,3410,3410,3410,0
20241122,162500,225162770,3410,3410,3410,3410,0
20241122,162400,225162770,3410,3410,3410,3410,0
20241122,162300,225162770,3410,3410,3410,3410,0
20241122,162200,225162770,3410,3410,3410,3410,0
20241122,162100,225162770,3410,3410,3410,3410,0
20241122,162000,225162770,3410,3410,3410,3410,0
20241122,161900,225162770,3410,3410,3410,3410,0
20241122,161800,225162770,3410,3410,3410,3410,0
20241122,161700,225162770,3410,3410,3410,3410,0
20241122,161600,225162770,3410,3410,3410,3410,0
20241122,161500,225162770,3410,3410,3410,3410,0
20241122,161400,225162770,3410,3410,3410,3410,0
20241122,161300,225162770,3410,3410,3410,3410,0
20241122,161200,225162770,3410,3410,3410,3410,0
20241122,161100,225162770,3410,3410,3410,3410,0
20241122,161000,225162770,3410,3410,3410,3410,0
20241122,160900,225162770,3410,3410,3410,3410,0
20241122,160800,225162770,3410,3410,3410,3410,0
20241122,160700,225162770,3410,3410,3410,3410,0
20241122,160600,225162770,3410,3410,3410,3410,0
20241122,160500,225162770,3410,3410,3410,3410,0
20241122,160400,225162770,3410,3410,3410,3410,0
20241122,160300,225162770,3410,3410,3410,3410,0
20241122,160200,225162770,3410,3410,3410,3410,0
20241122,160100,225162770,3410,3410,3410,3410,265
20241122,160000,225162770,3410,3410,3410,3410,0
20241122,155900,225162770,3410,3410,3410,3410,0
20241122,155800,225162770,3410,3410,3410,3410,0
20241122,155700,225162770,3410,3410,3410,3410,0
20241122,155600,225162770,3410,3410,3410,3410,0
20241122,155500,225162770,3410,3410,3410,3410,0
20241122,155400,225162770,3410,3410,3410,3410,0
20241122,155300,225162770,3410,3410,3410,3410,0
20241122,155200,225162770,3410,3410,3410,3410,0
20241122,155100,225162770,3410,3410,3410,3410,0
20241122,155000,225162770,3410,3410,3410,3410,0
20241122,154900,225162770,3410,3410,3410,3410,0
20241122,154800,225162770,3410,3410,3410,3410,0
20241122,154700,225162770,3410,3410,3410,3410,0
20241122,154600,225162770,3410,3410,3410,3410,0
20241122,154500,225162770,3410,3410,3410,3410,0
20241122,154400,225162770,3410,3410,3410,3410,0
20241122,154300,225162770,3410,3410,3410,3410,0
20241122,154200,225162770,3410,3410,3410,3410,0
20241122,154100,225162770,3410,3410,3410,3410,0
20241122,154000,225162770,3410,3410,3410,3410,0
20241122,153900,225162770,3410,3410,3410,3410,0
20241122,153800,225162770,3410,3410,3410,3410,0
20241122,153700,225162770,3410,3410,3410,3410,0
20241122,153600,225162770,3410,3410,3410,3410,0
20241122,153500,225162770,3410,3410,3410,3410,0
20241122,153400,225162770,3410,3410,3410,3410,0
20241122,153300,225162770,3410,3410,3410,3410,0
20241122,153200,225162770,3410,3410,3410,3410,0
20241122,153100,225162770,3410,3410,3410,3410,265
20241122,153000,225162770,3410,3410,3410,3410,265
20241122,152900,224259120,3410,3410,3410,3410,0
20241122,152800,224259120,3410,3410,3410,3410,0
20241122,152700,224259120,3410,3410,3410,3410,0
20241122,152600,224259120,3410,3410,3410,3410,0
20241122,152500,224259120,3410,3410,3410,3410,0
20241122,152400,224259120,3410,3410,3410,3410,0
20241122,152300,224259120,3410,3410,3410,3410,0
20241122,152200,224259120,3410,3410,3410,3410,0
20241122,152100,224259120,3410,3410,3410,3410,0
20241122,152000,224259120,3410,3410,3410,3410,0
20241122,151900,224259120,3410,3410,3410,3410,0
20241122,151800,224259120,3410,3410,3410,3410,0
20241122,151700,224259120,3410,3410,3410,3410,0
20241122,151600,224259120,3410,3410,3410,3410,0
20241122,151500,224259120,3410,3410,3410,3410,1
20241122,151400,224255710,3390,3390,3390,3390,0
20241122,151300,224255710,3390,3390,3390,3390,10
20241122,151200,224221810,3410,3410,3410,3410,0
20241122,151100,224221810,3410,3410,3410,3410,0
20241122,151000,224221810,3410,3410,3410,3410,1910
20241122,150900,217708710,3410,3410,3410,3410,100
20241122,150800,217367710,3405,3405,3405,3405,22
20241122,150700,217292800,3405,3405,3405,3405,5
20241122,150600,217275775,3410,3410,3410,3410,0
20241122,150500,217275775,3410,3410,3410,3410,0
20241122,150400,217275775,3410,3410,3410,3410,0
20241122,150300,217275775,3410,3410,3410,3410,3
20241122,150200,217265545,3410,3410,3410,3410,0
20241122,150100,217265545,3410,3410,3410,3410,0
20241122,150000,217265545,3410,3410,3410,3410,100
20241122,145900,216924545,3410,3410,3410,3410,0
20241122,145800,216924545,3410,3410,3410,3410,1
20241122,145700,216921135,3400,3410,3410,3400,2
20241122,145600,216914325,3405,3405,3405,3405,0
20241122,145500,216914325,3405,3405,3405,3405,0
20241122,145400,216914325,3405,3405,3405,3405,0
20241122,145300,216914325,3405,3405,3405,3405,0
20241122,145200,216914325,3405,3405,3410,3405,2731
20241122,145100,207609655,3405,3405,3405,3405,1000
20241122,145000,204204655,3405,3400,3405,3400,307
20241122,144900,203159965,3400,3400,3400,3400,3
20241122,144800,203149765,3400,3400,3400,3400,913
20241122,144700,200045565,3400,3400,3400,3400,3
20241122,144600,200035365,3390,3400,3400,3390,20
20241122,144500,199967545,3400,3395,3405,3395,1306
20241122,144400,195527575,3395,3395,3395,3390,104
20241122,144300,195174995,3405,3405,3405,3405,912
20241122,144200,192069635,3405,3405,3405,3405,2
20241122,144100,192062825,3405,3405,3405,3405,3
20241122,144000,192052610,3405,3405,3405,3405,306
20241122,143900,191010680,3405,3405,3405,3405,3
20241122,143800,191000465,3405,3405,3410,3405,914
20241122,143700,187886345,3405,3405,3405,3405,3
20241122,143600,187876130,3405,3405,3405,3405,3
20241122,143500,187865915,3405,3410,3410,3405,306
20241122,143400,186822470,3410,3405,3410,3405,204
20241122,143300,186126975,3405,3400,3405,3400,1402
20241122,143200,181356080,3400,3400,3400,3400,3
20241122,143100,181345880,3400,3400,3400,3400,1003
20241122,143000,177935680,3400,3400,3400,3400,4466
20241122,142900,162751280,3400,3400,3400,3400,2
20241122,142800,162744480,3400,3400,3400,3400,912
20241122,142700,159643680,3400,3400,3400,3400,3
20241122,142600,159633480,3400,3400,3400,3400,105
20241122,142500,159276480,3400,3400,3400,3400,306
20241122,142400,158236080,3400,3400,3400,3400,3
20241122,142300,158225880,3400,3400,3400,3400,912
20241122,142200,155125080,3400,3390,3400,3390,9
20241122,142100,155094540,3400,3400,3400,3400,2
20241122,142000,155087740,3400,3400,3400,3400,306
20241122,141900,154047340,3400,3400,3400,3400,3
20241122,141800,154037140,3400,3400,3400,3400,926
20241122,141700,150888740,3400,3400,3400,3400,2
20241122,141600,150881940,3400,3400,3400,3400,3
20241122,141500,150871740,3400,3400,3400,3400,306
20241122,141400,149831340,3400,3400,3400,3400,6
20241122,141300,149810940,3400,3395,3400,3395,911
20241122,141200,146718085,3395,3395,3395,3395,3
20241122,141100,146707900,3395,3395,3395,3395,4
20241122,141000,146694320,3385,3400,3400,3385,356
20241122,140900,145484670,3400,3400,3400,3400,2
20241122,140800,145477870,3400,3400,3400,3400,912
20241122,140700,142377070,3400,3400,3400,3400,3
20241122,140600,142366870,3400,3400,3400,3400,3
20241122,140500,142356670,3400,3400,3400,3400,306
20241122,140400,141316270,3400,3400,3400,3400,2
20241122,140300,141309470,3400,3400,3400,3400,912
20241122,140200,138208670,3400,3400,3400,3400,6
20241122,140100,138188270,3400,3400,3400,3400,2
20241122,140000,138181470,3400,3400,3400,3400,306
20241122,135900,137141070,3400,3400,3400,3400,3
20241122,135800,137130870,3395,3395,3395,3395,912
20241122,135700,134034630,3395,3395,3395,3395,3
20241122,135600,134024445,3395,3395,3395,3395,2
20241122,135500,134017655,3395,3395,3395,3395,306
20241122,135400,132978785,3395,3395,3395,3395,3
20241122,135300,132968600,3395,3395,3395,3395,913
20241122,135200,129868965,3395,3395,3395,3395,2
20241122,135100,129862175,3395,3395,3395,3395,3
20241122,135000,129851990,3395,3395,3395,3395,3558
20241122,134900,117772580,3395,3395,3395,3395,4
20241122,134800,117759000,3385,3395,3395,3385,2389
20241122,134700,109648365,3385,3390,3395,3385,42
20241122,134600,109505995,3390,3395,3395,3390,68
20241122,134500,109275460,3395,3395,3395,3390,336
20241122,134400,108134890,3390,3385,3390,3385,238
20241122,134300,107328170,3390,3390,3390,3390,962
20241122,134200,104066990,3390,3390,3390,3390,3
20241122,134100,104056820,3390,3390,3390,3390,3
20241122,134000,104046650,3390,3390,3390,3390,306
20241122,133900,103009310,3390,3390,3390,3390,5
20241122,133800,102992360,3390,3390,3390,3390,912
20241122,133700,99900680,3390,3390,3390,3390,3
20241122,133600,99890510,3390,3390,3390,3390,3
20241122,133500,99880340,3390,3390,3390,3390,306
20241122,133400,98843000,3390,3390,3390,3390,12
20241122,133300,98802320,3390,3385,3390,3385,115
20241122,133200,98412975,3375,3390,3390,3375,33
20241122,133100,98301435,3390,3390,3390,3390,2
20241122,133000,98294655,3390,3390,3390,3390,306
20241122,132900,97257315,3390,3390,3390,3390,3
20241122,132800,97247145,3390,3390,3390,3390,912
20241122,132700,94155465,3390,3390,3390,3380,47
20241122,132600,93996555,3390,3390,3390,3390,3
20241122,132500,93986385,3390,3390,3390,3390,306
20241122,132400,92949045,3390,3390,3390,3390,3
20241122,132300,92938875,3390,3390,3390,3390,911
20241122,132200,89850585,3390,3390,3390,3390,3
20241122,132100,89840415,3390,3390,3390,3390,3
20241122,132000,89830245,3390,3390,3390,3390,306
20241122,131900,88792905,3375,3390,3390,3375,20
20241122,131800,88725375,3390,3390,3390,3390,912
20241122,131700,85633695,3390,3390,3390,3390,3
20241122,131600,85623525,3390,3385,3390,3385,3
20241122,131500,85613360,3390,3390,3390,3380,327
20241122,131400,84505020,3390,3380,3390,3380,4
20241122,131300,84491470,3390,3385,3390,3385,912
20241122,131200,81400600,3385,3380,3385,3380,13
20241122,131100,81356645,3385,3385,3385,3385,2
20241122,131000,81349875,3385,3390,3390,3385,306
20241122,130900,80312550,3390,3390,3390,3390,3
20241122,130800,80302380,3390,3390,3390,3390,912
20241122,130700,77210700,3390,3390,3390,3390,3
20241122,130600,77200530,3390,3390,3390,3390,2
20241122,130500,77193750,3390,3385,3390,3385,306
20241122,130400,76156630,3385,3385,3385,3385,3
20241122,130300,76146475,3390,3390,3390,3390,914
20241122,130200,73048015,3390,3390,3390,3390,3
20241122,130100,73037845,3390,3390,3390,3390,3
20241122,130000,73027675,3390,3390,3390,3390,306
20241122,125900,71990335,3390,3390,3390,3390,3
20241122,125800,71980165,3390,3390,3390,3390,2
20241122,125700,71973385,3390,3390,3390,3390,3
20241122,125600,71963215,3390,3390,3390,3390,3
20241122,125500,71953045,3390,3390,3390,3390,306
20241122,125400,70915705,3390,3390,3390,3390,2
20241122,125300,70908925,3390,3390,3390,3390,3
20241122,125200,70898755,3390,3390,3390,3390,3
20241122,125100,70888585,3390,3390,3390,3390,6
20241122,125000,70868245,3390,3390,3390,3390,305
20241122,124900,69834295,3375,3390,3390,3375,163
20241122,124800,69284125,3390,3390,3390,3390,3
20241122,124700,69273955,3375,3390,3390,3375,45
20241122,124600,69122035,3380,3380,3380,3380,25
20241122,124500,69037535,3380,3380,3390,3380,306
20241122,124400,68000255,3380,3390,3390,3380,4
20241122,124300,67986705,3390,3390,3390,3390,3
20241122,124200,67976535,3390,3390,3390,3390,3
20241122,124100,67966365,3390,3390,3390,3390,2
20241122,124000,67959585,3390,3390,3390,3390,306
20241122,123900,66922245,3390,3390,3390,3390,6
20241122,123800,66901905,3390,3390,3390,3390,2
20241122,123700,66895125,3390,3390,3390,3390,3
20241122,123600,66884955,3390,3390,3390,3390,3
20241122,123500,66874785,3390,3390,3390,3390,306
20241122,123400,65837445,3390,3390,3390,3390,3
20241122,123300,65827275,3390,3390,3390,3390,2
20241122,123200,65820495,3390,3390,3390,3390,3
20241122,123100,65810325,3390,3390,3390,3390,3
20241122,123000,65800155,3390,3385,3390,3385,306
20241122,122900,64763020,3385,3385,3385,3385,3
20241122,122800,64752865,3385,3385,3385,3385,6
20241122,122700,64732555,3385,3385,3385,3385,3
20241122,122600,64722400,3385,3385,3385,3385,3
20241122,122500,64712245,3385,3385,3385,3385,305
20241122,122400,63679820,3385,3385,3385,3385,3
20241122,122300,63669665,3385,3385,3385,3385,3
20241122,122200,63659510,3385,3385,3385,3385,3
20241122,122100,63649355,3385,3385,3385,3385,2
20241122,122000,63642585,3385,3380,3385,3380,306
20241122,121900,62606785,3380,3380,3380,3380,27
20241122,121800,62515525,3380,3380,3380,3380,3
20241122,121700,62505385,3385,3385,3385,3385,3
20241122,121600,62495230,3385,3385,3385,3385,5
20241122,121500,62478305,3385,3385,3385,3385,306
20241122,121400,61442495,3385,3385,3385,3385,3
20241122,121300,61432340,3385,3385,3385,3385,2
20241122,121200,61425570,3385,3385,3385,3385,3
20241122,121100,61415415,3385,3385,3385,3385,3
20241122,121000,61405260,3390,3390,3390,3390,306
20241122,120900,60367920,3390,3390,3390,3390,3
20241122,120800,60357750,3390,3390,3390,3390,2
20241122,120700,60350970,3390,3390,3390,3390,3
20241122,120600,60340800,3390,3390,3390,3390,3
20241122,120500,60330630,3390,3390,3390,3390,307
20241122,120400,59289900,3390,3390,3390,3390,5
20241122,120300,59272950,3390,3390,3390,3390,3
20241122,120200,59262780,3390,3390,3390,3390,33
20241122,120100,59150910,3390,3390,3390,3390,3
20241122,120000,59140740,3390,3385,3390,3385,305
20241122,115900,58108070,3385,3385,3385,3385,3
20241122,115800,58097915,3385,3385,3385,3385,3
20241122,115700,58087760,3375,3385,3385,3375,30
20241122,115600,57986480,3385,3385,3385,3385,2
20241122,115500,57979710,3385,3385,3385,3380,317
20241122,115400,56906715,3385,3385,3385,3385,3
20241122,115300,56896560,3385,3380,3385,3380,17
20241122,115200,56839085,3385,3385,3385,3385,5
20241122,115100,56822160,3380,3380,3380,3380,120
20241122,115000,56416560,3385,3380,3385,3380,306
20241122,114900,55381160,3385,3385,3385,3385,3
20241122,114800,55371005,3385,3385,3385,3385,2
20241122,114700,55364235,3385,3385,3385,3385,3
20241122,114600,55354080,3385,3385,3385,3385,3
20241122,114500,55343925,3385,3385,3385,3385,306
20241122,114400,54308115,3385,3385,3385,3385,3
20241122,114300,54297960,3385,3385,3385,3385,49
20241122,114200,54132095,3385,3385,3385,3385,50
20241122,114100,53962845,3385,3385,3385,3385,3
20241122,114000,53952690,3385,3380,3385,3380,602
20241122,113900,51915320,3380,3380,3380,3380,4
20241122,113800,51901800,3380,3385,3385,3375,5
20241122,113700,51884890,3385,3385,3385,3385,3
20241122,113600,51874735,3385,3385,3385,3385,3
20241122,113500,51864580,3385,3385,3385,3385,305
20241122,113400,50832155,3385,3385,3385,3385,3
20241122,113300,50822000,3385,3385,3385,3385,3
20241122,113200,50811845,3385,3385,3385,3385,103
20241122,113100,50463190,3385,3385,3385,3385,2
20241122,113000,50456420,3385,3385,3385,3385,306
20241122,112900,49420610,3385,3385,3385,3385,6
20241122,112800,49400300,3385,3385,3385,3385,3
20241122,112700,49390145,3385,3385,3385,3385,102
20241122,112600,49044875,3385,3385,3385,3385,4
20241122,112500,49031335,3385,3380,3385,3380,306
20241122,112400,47997005,3380,3380,3380,3380,3
20241122,112300,47986865,3380,3380,3380,3380,3
20241122,112200,47976725,3380,3380,3380,3380,3
20241122,112100,47966585,3380,3380,3380,3380,3
20241122,112000,47956445,3380,3380,3380,3380,306
20241122,111900,46922165,3380,3370,3380,3370,45
20241122,111800,46770485,3380,3380,3380,3380,2
20241122,111700,46763725,3380,3380,3380,3380,6
20241122,111600,46743445,3380,3380,3380,3380,3
20241122,111500,46733305,3380,3380,3380,3380,305
20241122,111400,45702405,3380,3380,3380,3380,3
20241122,111300,45692265,3380,3380,3380,3380,3
20241122,111200,45682125,3380,3380,3380,3380,3
20241122,111100,45671985,3380,3380,3380,3380,3
20241122,111000,45661845,3380,3380,3380,3380,305
20241122,110900,44630945,3380,3380,3380,3380,3
20241122,110800,44620805,3380,3380,3380,3380,3
20241122,110700,44610665,3380,3380,3380,3380,3
20241122,110600,44600525,3380,3380,3380,3380,2
20241122,110500,44593765,3380,3380,3380,3380,309
20241122,110400,43549345,3380,3380,3380,3380,3
20241122,110300,43539205,3380,3380,3380,3380,203
20241122,110200,42853065,3380,3380,3380,3380,2
20241122,110100,42846305,3380,3380,3380,3380,3
20241122,110000,42836165,3380,3380,3380,3380,306
20241122,105900,41801885,3380,3380,3380,3380,3
20241122,105800,41791745,3380,3380,3380,3380,2
20241122,105700,41784985,3380,3380,3380,3380,3
20241122,105600,41774845,3380,3380,3380,3380,3
20241122,105500,41764705,3380,3380,3380,3380,379
20241122,105400,40483685,3380,3380,3380,3380,4
20241122,105300,40470165,3380,3380,3380,3380,5
20241122,105200,40453265,3380,3380,3380,3380,3
20241122,105100,40443125,3380,3380,3380,3380,3
20241122,105000,40432985,3380,3380,3380,3380,305
20241122,104900,39402085,3370,3380,3380,3370,85
20241122,104800,39115600,3380,3380,3380,3380,3
20241122,104700,39105460,3380,3380,3380,3380,3
20241122,104600,39095320,3380,3380,3380,3380,3
20241122,104500,39085180,3380,3380,3380,3380,305
20241122,104400,38054280,3380,3380,3380,3380,3
20241122,104300,38044140,3380,3380,3380,3380,3
20241122,104200,38034000,3380,3380,3380,3380,3
20241122,104100,38023860,3380,3380,3380,3380,5
20241122,104000,38006960,3385,3380,3385,3380,306
20241122,103900,36971575,3380,3380,3380,3365,46
20241122,103800,36816725,3380,3380,3380,3380,3
20241122,103700,36806585,3380,3380,3380,3380,2
20241122,103600,36799825,3380,3370,3380,3370,13
20241122,103500,36755985,3380,3380,3385,3380,306
20241122,103400,35720690,3385,3385,3385,3385,3
20241122,103300,35710535,3385,3365,3385,3365,37
20241122,103200,35585990,3385,3385,3385,3385,3
20241122,103100,35575835,3385,3385,3385,3385,3
20241122,103000,35565680,3385,3385,3385,3385,306
20241122,102900,34529870,3385,3385,3385,3385,5
20241122,102800,34512945,3385,3385,3385,3385,3
20241122,102700,34502790,3385,3385,3385,3385,3
20241122,102600,34492635,3360,3385,3385,3360,61
20241122,102500,34287430,3385,3385,3385,3385,306
20241122,102400,33251620,3385,3385,3385,3385,3
20241122,102300,33241465,3385,3385,3385,3385,3
20241122,102200,33231310,3385,3385,3385,3385,3
20241122,102100,33221155,3385,3385,3385,3385,3
20241122,102000,33211000,3385,3385,3385,3385,306
20241122,101900,32175190,3385,3375,3385,3365,32
20241122,101800,32067385,3385,3385,3385,3385,6
20241122,101700,32047075,3385,3385,3385,3385,2
20241122,101600,32040305,3380,3385,3385,3380,4
20241122,101500,32026770,3385,3380,3385,3370,310
20241122,101400,30978300,3380,3380,3380,3380,3
20241122,101300,30968160,3380,3380,3380,3380,3
20241122,101200,30958020,3380,3380,3380,3380,2
20241122,101100,30951260,3380,3380,3380,3380,5
20241122,101000,30934360,3380,3375,3380,3375,506
20241122,100900,29224510,3375,3375,3375,3375,3
20241122,100800,29214385,3375,3375,3375,3375,2
20241122,100700,29207635,3375,3375,3375,3375,9
20241122,100600,29177260,3375,3375,3375,3375,8
20241122,100500,29150260,3375,3375,3375,3375,308
20241122,100400,28110760,3375,3375,3375,3375,3
20241122,100300,28100635,3375,3375,3375,3375,3
20241122,100200,28090510,3375,3375,3375,3375,5
20241122,100100,28073635,3375,3375,3375,3375,3
20241122,100000,28063510,3375,3375,3375,3375,305
20241122,095900,27034135,3375,3375,3375,3375,3
20241122,095800,27024010,3375,3375,3375,3375,3
20241122,095700,27013885,3375,3375,3375,3375,3
20241122,095600,27003760,3375,3375,3375,3375,3
20241122,095500,26993635,3375,3375,3375,3375,305
20241122,095400,25964260,3375,3375,3375,3375,6
20241122,095300,25944010,3375,3375,3375,3375,3
20241122,095200,25933885,3375,3375,3375,3375,3
20241122,095100,25923760,3375,3375,3375,3375,3
20241122,095000,25913635,3375,3375,3375,3375,306
20241122,094900,24880885,3375,3375,3375,3375,3
20241122,094800,24870760,3375,3375,3375,3375,3
20241122,094700,24860635,3375,3375,3375,3375,2
20241122,094600,24853885,3375,3375,3375,3375,3
20241122,094500,24843760,3375,3375,3375,3375,706
20241122,094400,22461010,3375,3375,3375,3375,3
20241122,094300,22450885,3375,3375,3375,3375,3
20241122,094200,22440760,3375,3375,3375,3370,306
20241122,094100,21409510,3375,3375,3375,3375,3
20241122,094000,21399385,3375,3370,3375,3370,1147
20241122,093900,17533980,3370,3370,3370,3370,2
20241122,093800,17527240,3370,3370,3370,3370,3
20241122,093700,17517130,3365,3370,3370,3365,408
20241122,093600,16142555,3370,3370,3370,3370,7
20241122,093500,16118965,3370,3370,3370,3365,315
20241122,093400,15057465,3370,3365,3370,3365,13
20241122,093300,15013705,3370,3370,3370,3370,3
20241122,093200,15003595,3370,3370,3370,3370,5
20241122,093100,14986745,3370,3370,3370,3370,3
20241122,093000,14976635,3370,3370,3370,3370,308
20241122,092900,13938675,3365,3370,3370,3365,123
20241122,092800,13524265,3370,3370,3370,3370,3
20241122,092700,13514155,3370,3370,3370,3370,2
20241122,092600,13507415,3365,3360,3365,3360,1503
20241122,092500,8449830,3360,3360,3360,3360,548
20241122,092400,6608550,3360,3360,3360,3360,3
20241122,092300,6598470,3360,3360,3360,3360,3
20241122,092200,6588390,3360,3360,3360,3360,2
20241122,092100,6581670,3360,3360,3360,3360,3
20241122,092000,6571590,3360,3360,3360,3360,3
20241122,091900,6561510,3360,3360,3360,3360,5
20241122,091800,6544710,3360,3360,3360,3360,100
20241122,091700,6208710,3360,3360,3360,3360,1
20241122,091600,6205350,3345,3345,3345,3345,50
20241122,091500,6038100,3345,3360,3360,3345,2
20241122,091400,6031395,3345,3345,3345,3345,10
20241122,091300,5997945,3345,3360,3360,3345,2
20241122,091200,5991240,3345,3345,3345,3345,200
20241122,091100,5322240,3370,3370,3370,3370,0
20241122,091000,5322240,3370,3370,3370,3370,0
20241122,090900,5322240,3370,3370,3370,3370,0
20241122,090800,5322240,3370,3350,3370,3350,24
20241122,090700,5241820,3370,3370,3370,3370,0
20241122,090600,5241820,3370,3370,3370,3370,0
20241122,090500,5241820,3370,3370,3370,3370,0
20241122,090400,5241820,3370,3370,3370,3370,0
20241122,090300,5241820,3370,3370,3370,3370,1
20241122,090200,5238450,3350,3350,3350,3350,2
20241122,090100,5231750,3340,3340,3340,3340,0
20241122,090000,5231750,3340,3345,3345,3340,1250