KissMeData/024110/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190700,10761855390,14660,14660,14660,14660,27109
20241120,190600,10761855390,14660,14660,14660,14660,0
20241120,190500,10761855390,14660,14660,14660,14660,0
20241120,190400,10761855390,14660,14660,14660,14660,0
20241120,190300,10761855390,14660,14660,14660,14660,0
20241120,190200,10761855390,14660,14660,14660,14660,0
20241120,190100,10761855390,14660,14660,14660,14660,0
20241120,190000,10761855390,14660,14660,14660,14660,0
20241120,185900,10761855390,14660,14660,14660,14660,0
20241120,185800,10761855390,14660,14660,14660,14660,0
20241120,185700,10761855390,14660,14660,14660,14660,0
20241120,185600,10761855390,14660,14660,14660,14660,0
20241120,185500,10761855390,14660,14660,14660,14660,0
20241120,185400,10761855390,14660,14660,14660,14660,0
20241120,185300,10761855390,14660,14660,14660,14660,0
20241120,185200,10761855390,14660,14660,14660,14660,0
20241120,185100,10761855390,14660,14660,14660,14660,0
20241120,185000,10761855390,14660,14660,14660,14660,0
20241120,184900,10761855390,14660,14660,14660,14660,0
20241120,184800,10761855390,14660,14660,14660,14660,0
20241120,184700,10761855390,14660,14660,14660,14660,0
20241120,184600,10761855390,14660,14660,14660,14660,0
20241120,184500,10761855390,14660,14660,14660,14660,0
20241120,184400,10761855390,14660,14660,14660,14660,0
20241120,184300,10761855390,14660,14660,14660,14660,0
20241120,184200,10761855390,14660,14660,14660,14660,0
20241120,184100,10761855390,14660,14660,14660,14660,0
20241120,184000,10761855390,14660,14660,14660,14660,0
20241120,183900,10761855390,14660,14660,14660,14660,0
20241120,183800,10761855390,14660,14660,14660,14660,0
20241120,183700,10761855390,14660,14660,14660,14660,27109
20241120,183600,10761855390,14660,14660,14660,14660,0
20241120,183500,10761855390,14660,14660,14660,14660,0
20241120,183400,10761855390,14660,14660,14660,14660,0
20241120,183300,10761855390,14660,14660,14660,14660,0
20241120,183200,10761855390,14660,14660,14660,14660,0
20241120,183100,10761855390,14660,14660,14660,14660,0
20241120,183000,10761855390,14660,14660,14660,14660,0
20241120,182900,10761855390,14660,14660,14660,14660,0
20241120,182800,10761855390,14660,14660,14660,14660,0
20241120,182700,10761855390,14660,14660,14660,14660,0
20241120,182600,10761855390,14660,14660,14660,14660,0
20241120,182500,10761855390,14660,14660,14660,14660,0
20241120,182400,10761855390,14660,14660,14660,14660,0
20241120,182300,10761855390,14660,14660,14660,14660,0
20241120,182200,10761855390,14660,14660,14660,14660,0
20241120,182100,10761855390,14660,14660,14660,14660,0
20241120,182000,10761855390,14660,14660,14660,14660,0
20241120,181900,10761855390,14660,14660,14660,14660,0
20241120,181800,10761855390,14660,14660,14660,14660,0
20241120,181700,10761855390,14660,14660,14660,14660,0
20241120,181600,10761855390,14660,14660,14660,14660,0
20241120,181500,10761855390,14660,14660,14660,14660,0
20241120,181400,10761855390,14660,14660,14660,14660,0
20241120,181300,10761855390,14660,14660,14660,14660,0
20241120,181200,10761855390,14660,14660,14660,14660,0
20241120,181100,10761855390,14660,14660,14660,14660,0
20241120,181000,10761855390,14660,14660,14660,14660,0
20241120,180900,10761855390,14660,14660,14660,14660,0
20241120,180800,10761855390,14660,14660,14660,14660,0
20241120,180700,10761855390,14660,14660,14660,14660,27109
20241120,180600,10761855390,14660,14660,14660,14660,0
20241120,180500,10761855390,14660,14660,14660,14660,0
20241120,180400,10761855390,14660,14660,14660,14660,0
20241120,180300,10761855390,14660,14660,14660,14660,0
20241120,180200,10761855390,14660,14660,14660,14660,0
20241120,180100,10761855390,14660,14660,14660,14660,0
20241120,180000,10761855390,14660,14660,14660,14660,0
20241120,175900,10761855390,14660,14660,14660,14660,0
20241120,175800,10761855390,14660,14660,14660,14660,0
20241120,175700,10761855390,14660,14660,14660,14660,0
20241120,175600,10761855390,14660,14660,14660,14660,0
20241120,175500,10761855390,14660,14660,14660,14660,0
20241120,175400,10761855390,14660,14660,14660,14660,0
20241120,175300,10761855390,14660,14660,14660,14660,0
20241120,175200,10761855390,14660,14660,14660,14660,0
20241120,175100,10761855390,14660,14660,14660,14660,0
20241120,175000,10761855390,14660,14660,14660,14660,0
20241120,174900,10761855390,14660,14660,14660,14660,0
20241120,174800,10761855390,14660,14660,14660,14660,0
20241120,174700,10761855390,14660,14660,14660,14660,0
20241120,174600,10761855390,14660,14660,14660,14660,0
20241120,174500,10761855390,14660,14660,14660,14660,0
20241120,174400,10761855390,14660,14660,14660,14660,0
20241120,174300,10761855390,14660,14660,14660,14660,0
20241120,174200,10761855390,14660,14660,14660,14660,0
20241120,174100,10761855390,14660,14660,14660,14660,0
20241120,174000,10761855390,14660,14660,14660,14660,0
20241120,173900,10761855390,14660,14660,14660,14660,0
20241120,173800,10761855390,14660,14660,14660,14660,0
20241120,173700,10761855390,14660,14660,14660,14660,27109
20241120,173600,10761855390,14660,14660,14660,14660,0
20241120,173500,10761855390,14660,14660,14660,14660,0
20241120,173400,10761855390,14660,14660,14660,14660,0
20241120,173300,10761855390,14660,14660,14660,14660,0
20241120,173200,10761855390,14660,14660,14660,14660,0
20241120,173100,10761855390,14660,14660,14660,14660,0
20241120,173000,10761855390,14660,14660,14660,14660,0
20241120,172900,10761855390,14660,14660,14660,14660,0
20241120,172800,10761855390,14660,14660,14660,14660,0
20241120,172700,10761855390,14660,14660,14660,14660,0
20241120,172600,10761855390,14660,14660,14660,14660,0
20241120,172500,10761855390,14660,14660,14660,14660,0
20241120,172400,10761855390,14660,14660,14660,14660,0
20241120,172300,10761855390,14660,14660,14660,14660,0
20241120,172200,10761855390,14660,14660,14660,14660,0
20241120,172100,10761855390,14660,14660,14660,14660,0
20241120,172000,10761855390,14660,14660,14660,14660,0
20241120,171900,10761855390,14660,14660,14660,14660,0
20241120,171800,10761855390,14660,14660,14660,14660,0
20241120,171700,10761855390,14660,14660,14660,14660,0
20241120,171600,10761855390,14660,14660,14660,14660,0
20241120,171500,10761855390,14660,14660,14660,14660,0
20241120,171400,10761855390,14660,14660,14660,14660,0
20241120,171300,10761855390,14660,14660,14660,14660,0
20241120,171200,10761855390,14660,14660,14660,14660,0
20241120,171100,10761855390,14660,14660,14660,14660,0
20241120,171000,10761855390,14660,14660,14660,14660,0
20241120,170900,10761855390,14660,14660,14660,14660,0
20241120,170800,10761855390,14660,14660,14660,14660,0
20241120,170700,10761855390,14660,14660,14660,14660,27109
20241120,170600,10761855390,14660,14660,14660,14660,0
20241120,170500,10761855390,14660,14660,14660,14660,0
20241120,170400,10761855390,14660,14660,14660,14660,0
20241120,170300,10761855390,14660,14660,14660,14660,0
20241120,170200,10761855390,14660,14660,14660,14660,0
20241120,170100,10761855390,14660,14660,14660,14660,0
20241120,170000,10761855390,14660,14660,14660,14660,0
20241120,165900,10761855390,14660,14660,14660,14660,0
20241120,165800,10761855390,14660,14660,14660,14660,0
20241120,165700,10761855390,14660,14660,14660,14660,0
20241120,165600,10761855390,14660,14660,14660,14660,0
20241120,165500,10761855390,14660,14660,14660,14660,0
20241120,165400,10761855390,14660,14660,14660,14660,0
20241120,165300,10761855390,14660,14660,14660,14660,0
20241120,165200,10761855390,14660,14660,14660,14660,0
20241120,165100,10761855390,14660,14660,14660,14660,0
20241120,165000,10761855390,14660,14660,14660,14660,0
20241120,164900,10761855390,14660,14660,14660,14660,0
20241120,164800,10761855390,14660,14660,14660,14660,0
20241120,164700,10761855390,14660,14660,14660,14660,0
20241120,164600,10761855390,14660,14660,14660,14660,0
20241120,164500,10761855390,14660,14660,14660,14660,0
20241120,164400,10761855390,14660,14660,14660,14660,0
20241120,164300,10761855390,14660,14660,14660,14660,0
20241120,164200,10761855390,14660,14660,14660,14660,0
20241120,164100,10761855390,14660,14660,14660,14660,0
20241120,164000,10761855390,14660,14660,14660,14660,0
20241120,163900,10761855390,14660,14660,14660,14660,0
20241120,163800,10761855390,14660,14660,14660,14660,0
20241120,163700,10761855390,14660,14660,14660,14660,27109
20241120,163600,10761855390,14660,14660,14660,14660,0
20241120,163500,10761855390,14660,14660,14660,14660,0
20241120,163400,10761855390,14660,14660,14660,14660,0
20241120,163300,10761855390,14660,14660,14660,14660,0
20241120,163200,10761855390,14660,14660,14660,14660,0
20241120,163100,10761855390,14660,14660,14660,14660,0
20241120,163000,10761855390,14660,14660,14660,14660,0
20241120,162900,10761855390,14660,14660,14660,14660,0
20241120,162800,10761855390,14660,14660,14660,14660,0
20241120,162700,10761855390,14660,14660,14660,14660,0
20241120,162600,10761855390,14660,14660,14660,14660,0
20241120,162500,10761855390,14660,14660,14660,14660,0
20241120,162400,10761855390,14660,14660,14660,14660,0
20241120,162300,10761855390,14660,14660,14660,14660,0
20241120,162200,10761855390,14660,14660,14660,14660,0
20241120,162100,10761855390,14660,14660,14660,14660,0
20241120,162000,10761855390,14660,14660,14660,14660,0
20241120,161900,10761855390,14660,14660,14660,14660,0
20241120,161800,10761855390,14660,14660,14660,14660,0
20241120,161700,10761855390,14660,14660,14660,14660,0
20241120,161600,10761855390,14660,14660,14660,14660,0
20241120,161500,10761855390,14660,14660,14660,14660,0
20241120,161400,10761855390,14660,14660,14660,14660,0
20241120,161300,10761855390,14660,14660,14660,14660,0
20241120,161200,10761855390,14660,14660,14660,14660,0
20241120,161100,10761855390,14660,14660,14660,14660,0
20241120,161000,10761855390,14660,14660,14660,14660,0
20241120,160900,10761855390,14660,14660,14660,14660,0
20241120,160800,10761855390,14660,14660,14660,14660,0
20241120,160700,10761855390,14660,14660,14660,14660,27109
20241120,160600,10761855390,14660,14660,14660,14660,0
20241120,160500,10761855390,14660,14660,14660,14660,0
20241120,160400,10761855390,14660,14660,14660,14660,0
20241120,160300,10761855390,14660,14660,14660,14660,0
20241120,160200,10761855390,14660,14660,14660,14660,0
20241120,160100,10761855390,14660,14660,14660,14660,0
20241120,160000,10761855390,14660,14660,14660,14660,0
20241120,155900,10761855390,14660,14660,14660,14660,0
20241120,155800,10761855390,14660,14660,14660,14660,0
20241120,155700,10761855390,14660,14660,14660,14660,0
20241120,155600,10761855390,14660,14660,14660,14660,0
20241120,155500,10761855390,14660,14660,14660,14660,0
20241120,155400,10761855390,14660,14660,14660,14660,0
20241120,155300,10761855390,14660,14660,14660,14660,0
20241120,155200,10761855390,14660,14660,14660,14660,0
20241120,155100,10761855390,14660,14660,14660,14660,0
20241120,155000,10761855390,14660,14660,14660,14660,0
20241120,154900,10761855390,14660,14660,14660,14660,0
20241120,154800,10761855390,14660,14660,14660,14660,0
20241120,154700,10761855390,14660,14660,14660,14660,0
20241120,154600,10761855390,14660,14660,14660,14660,0
20241120,154500,10761855390,14660,14660,14660,14660,0
20241120,154400,10761855390,14660,14660,14660,14660,0
20241120,154300,10761855390,14660,14660,14660,14660,0
20241120,154200,10761855390,14660,14660,14660,14660,0
20241120,154100,10761855390,14660,14660,14660,14660,0
20241120,154000,10761855390,14660,14660,14660,14660,0
20241120,153900,10761855390,14660,14660,14660,14660,0
20241120,153800,10761855390,14660,14660,14660,14660,0
20241120,153700,10761855390,14660,14660,14660,14660,27109
20241120,153600,10761855390,14660,14660,14660,14660,0
20241120,153500,10761855390,14660,14660,14660,14660,0
20241120,153400,10761855390,14660,14660,14660,14660,0
20241120,153300,10761855390,14660,14660,14660,14660,0
20241120,153200,10761855390,14660,14660,14660,14660,0
20241120,153100,10761855390,14660,14660,14660,14660,0
20241120,153000,10761855390,14660,14660,14660,14660,27109
20241120,152900,10364437450,14660,14660,14660,14660,0
20241120,152800,10364437450,14660,14660,14660,14660,0
20241120,152700,10364437450,14660,14660,14660,14660,0
20241120,152600,10364437450,14660,14660,14660,14660,0
20241120,152500,10364437450,14660,14660,14660,14660,0
20241120,152400,10364437450,14660,14660,14660,14660,0
20241120,152300,10364437450,14660,14660,14660,14660,0
20241120,152200,10364437450,14660,14660,14660,14660,0
20241120,152100,10364437450,14660,14660,14660,14660,0
20241120,152000,10364437450,14660,14660,14660,14660,0
20241120,151900,10364437450,14660,14660,14660,14640,2818
20241120,151800,10323134210,14660,14660,14670,14650,3536
20241120,151700,10271293840,14660,14650,14660,14640,1462
20241120,151600,10249876540,14650,14650,14650,14640,1420
20241120,151500,10229086310,14650,14650,14660,14640,3845
20241120,151400,10172747080,14660,14660,14660,14650,857
20241120,151300,10160191350,14650,14660,14670,14650,6347
20241120,151200,10067144810,14660,14670,14670,14660,956
20241120,151100,10053125080,14660,14670,14670,14660,1113
20241120,151000,10036797780,14670,14660,14670,14660,4835
20241120,150900,9965906730,14660,14660,14670,14660,440
20241120,150800,9959454530,14660,14670,14670,14660,77
20241120,150700,9958325260,14660,14660,14670,14660,3008
20241120,150600,9914227920,14660,14660,14670,14660,148
20241120,150500,9912057090,14660,14650,14670,14650,10191
20241120,150400,9762654370,14660,14650,14660,14650,391
20241120,150300,9756922860,14650,14650,14660,14650,120
20241120,150200,9755164450,14650,14650,14660,14650,74
20241120,150100,9754080280,14660,14660,14660,14650,153
20241120,150000,9751838670,14660,14650,14660,14650,1221
20241120,145900,9733949930,14650,14650,14660,14650,290
20241120,145800,9729701030,14650,14660,14660,14650,34
20241120,145700,9729202820,14660,14660,14660,14650,62
20241120,145600,9728293930,14650,14660,14660,14650,167
20241120,145500,9725845990,14660,14650,14660,14650,176
20241120,145400,9723266520,14650,14650,14660,14650,54
20241120,145300,9722475340,14660,14650,14660,14650,150
20241120,145200,9720277720,14660,14660,14660,14650,151
20241120,145100,9718065250,14660,14650,14660,14650,136
20241120,145000,9716072310,14650,14640,14650,14640,16545
20241120,144900,9473688550,14640,14650,14650,14640,304
20241120,144800,9469237900,14640,14650,14650,14640,2214
20241120,144700,9436804810,14640,14650,14650,14640,722
20241120,144600,9426234540,14640,14650,14650,14640,1234
20241120,144500,9408168380,14640,14650,14650,14640,301
20241120,144400,9403761490,14640,14640,14650,14640,160
20241120,144300,9401419030,14650,14640,14650,14640,657
20241120,144200,9391794900,14640,14640,14650,14640,87
20241120,144100,9390521160,14640,14640,14650,14640,559
20241120,144000,9382332340,14650,14640,14650,14640,30
20241120,143900,9381893070,14650,14650,14650,14640,517
20241120,143800,9374324080,14640,14640,14650,14640,690
20241120,143700,9364217420,14640,14650,14650,14640,81
20241120,143600,9363031320,14650,14640,14650,14640,149
20241120,143500,9360849050,14640,14640,14650,14640,503
20241120,143400,9353484770,14640,14640,14650,14640,126
20241120,143300,9351640080,14640,14650,14650,14640,5886
20241120,143200,9265415990,14650,14640,14650,14640,17
20241120,143100,9265167050,14650,14640,14650,14640,232
20241120,143000,9261768440,14640,14640,14650,14640,2228
20241120,142900,9229149670,14650,14640,14650,14640,17
20241120,142800,9228900660,14640,14640,14650,14640,190
20241120,142700,9226119000,14640,14650,14650,14640,967
20241120,142600,9211952810,14650,14640,14650,14640,487
20241120,142500,9204823060,14640,14640,14650,14640,401
20241120,142400,9198949610,14650,14650,14650,14640,35
20241120,142300,9198437100,14640,14650,14650,14640,142
20241120,142200,9196358150,14640,14640,14650,14640,55
20241120,142100,9195552680,14640,14640,14650,14640,94
20241120,142000,9194176260,14640,14650,14650,14640,29
20241120,141900,9193751610,14640,14640,14650,14640,180
20241120,141800,9191116240,14640,14640,14650,14640,168
20241120,141700,9188656670,14640,14650,14650,14640,183
20241120,141600,9185977230,14640,14650,14650,14640,1004
20241120,141500,9171278500,14640,14640,14650,14640,27
20241120,141400,9170883100,14640,14640,14650,14640,427
20241120,141300,9164631760,14640,14640,14650,14640,117
20241120,141200,9162918830,14640,14640,14650,14640,50
20241120,141100,9162186760,14640,14630,14650,14630,2187
20241120,141000,9130169090,14630,14630,14640,14630,54
20241120,140900,9129378710,14630,14640,14640,14630,103
20241120,140800,9127871320,14630,14640,14640,14630,3122
20241120,140700,9082195990,14630,14640,14640,14630,754
20241120,140600,9071157500,14640,14630,14640,14630,147
20241120,140500,9069006530,14630,14640,14640,14630,5390
20241120,140400,8990099030,14640,14640,14650,14640,958
20241120,140300,8976073850,14640,14640,14650,14640,424
20241120,140200,8969865900,14650,14650,14650,14640,449
20241120,140100,8963292420,14640,14640,14640,14640,1652
20241120,140000,8939107140,14640,14630,14640,14630,102
20241120,135900,8937613970,14640,14630,14640,14630,117
20241120,135800,8935901190,14640,14640,14650,14630,614
20241120,135700,8926912170,14640,14640,14650,14640,236
20241120,135600,8923456570,14640,14650,14650,14640,175
20241120,135500,8920894500,14640,14640,14650,14640,1047
20241120,135400,8905566300,14640,14640,14650,14640,35
20241120,135300,8905053630,14640,14640,14650,14640,230
20241120,135200,8901686340,14640,14640,14650,14640,52
20241120,135100,8900924800,14640,14630,14640,14630,2275
20241120,135000,8867618850,14630,14640,14640,14630,840
20241120,134900,8855324450,14640,14630,14640,14620,1827
20241120,134800,8828589860,14630,14620,14630,14620,66
20241120,134700,8827624370,14630,14620,14630,14620,507
20241120,134600,8820207170,14620,14620,14630,14620,102
20241120,134500,8818715860,14630,14620,14630,14620,252
20241120,134400,8815031250,14630,14630,14630,14620,238
20241120,134300,8811551240,14620,14630,14640,14620,2253
20241120,134200,8778591650,14630,14630,14640,14630,299
20241120,134100,8774216220,14630,14640,14640,14630,342
20241120,134000,8769212650,14640,14650,14650,14630,7791
20241120,133900,8655171580,14640,14650,14650,14640,1270
20241120,133800,8636577670,14640,14640,14650,14640,306
20241120,133700,8632097410,14640,14640,14650,14640,415
20241120,133600,8626021220,14640,14650,14650,14640,192
20241120,133500,8623208860,14650,14650,14650,14650,1474
20241120,133400,8601614760,14650,14650,14660,14650,400
20241120,133300,8595754750,14650,14650,14650,14650,2039
20241120,133200,8565883400,14650,14650,14660,14650,152
20241120,133100,8563656200,14660,14650,14660,14650,2626
20241120,133000,8525184940,14650,14650,14660,14650,1916
20241120,132900,8497114540,14650,14650,14660,14650,155
20241120,132800,8494843660,14650,14650,14660,14650,94
20241120,132700,8493465920,14650,14650,14660,14650,70
20241120,132600,8492440220,14650,14670,14670,14650,3999
20241120,132500,8433814800,14670,14670,14670,14660,146
20241120,132400,8431673880,14660,14660,14670,14660,189
20241120,132300,8428901900,14660,14660,14670,14660,50
20241120,132200,8428168700,14660,14680,14680,14660,4204
20241120,132100,8366490440,14670,14670,14680,14670,595
20241120,132000,8357756130,14670,14670,14680,14670,734
20241120,131900,8346988320,14670,14670,14680,14670,115
20241120,131800,8345300980,14680,14670,14680,14670,188
20241120,131700,8342541240,14670,14670,14680,14670,1154
20241120,131600,8325611160,14680,14670,14680,14670,94
20241120,131500,8324231700,14680,14670,14680,14670,98
20241120,131400,8322793340,14680,14680,14690,14670,6462
20241120,131300,8227937210,14680,14680,14690,14680,767
20241120,131200,8216670350,14680,14690,14690,14680,1118
20241120,131100,8200250040,14690,14680,14690,14680,74
20241120,131000,8199163080,14690,14680,14690,14680,635
20241120,130900,8189840100,14690,14680,14690,14680,2443
20241120,130800,8153952540,14680,14680,14690,14680,202
20241120,130700,8150985250,14680,14680,14690,14680,143
20241120,130600,8148885920,14680,14680,14690,14680,1159
20241120,130500,8131871610,14680,14690,14700,14680,6415
20241120,130400,8037636610,14690,14680,14690,14680,1599
20241120,130300,8014148640,14690,14680,14690,14680,16318
20241120,130200,7774440180,14680,14680,14680,14680,103
20241120,130100,7772928140,14680,14690,14690,14680,14
20241120,130000,7772722580,14680,14690,14690,14680,408
20241120,125900,7766733070,14690,14680,14690,14680,62
20241120,125800,7765822410,14690,14680,14690,14680,661
20241120,125700,7756112750,14680,14690,14690,14680,1523
20241120,125600,7733755010,14690,14680,14690,14680,1221
20241120,125500,7715830720,14680,14680,14680,14670,1411
20241120,125400,7695117250,14680,14670,14680,14670,620
20241120,125300,7686015870,14670,14670,14680,14670,453
20241120,125200,7679369940,14680,14670,14680,14670,70
20241120,125100,7678342390,14670,14670,14680,14670,650
20241120,125000,7668805430,14680,14670,14680,14670,914
20241120,124900,7655388000,14670,14670,14680,14670,1542
20241120,124800,7632752020,14680,14680,14680,14680,199
20241120,124700,7629830700,14680,14680,14680,14670,10777
20241120,124600,7471624900,14680,14680,14680,14670,108
20241120,124500,7470039470,14670,14680,14680,14670,1140
20241120,124400,7453304280,14680,14670,14680,14670,567
20241120,124300,7444981270,14670,14670,14670,14670,50
20241120,124200,7444247770,14670,14680,14680,14670,61
20241120,124100,7443352320,14670,14680,14680,14670,73
20241120,124000,7442281300,14680,14680,14680,14670,2150
20241120,123900,7410739660,14680,14670,14680,14670,28
20241120,123800,7410328880,14670,14680,14680,14670,881
20241120,123700,7397402900,14680,14680,14680,14680,10
20241120,123600,7397256100,14670,14660,14680,14660,4230
20241120,123500,7335174630,14670,14660,14670,14660,657
20241120,123400,7325536640,14660,14660,14670,14660,30
20241120,123300,7325096740,14660,14660,14670,14660,799
20241120,123200,7313376350,14670,14670,14670,14670,34
20241120,123100,7312877570,14670,14660,14670,14660,664
20241120,123000,7303142090,14660,14670,14670,14660,1526
20241120,122900,7280765780,14670,14660,14670,14660,131
20241120,122800,7278844060,14670,14660,14670,14660,194
20241120,122700,7275999120,14660,14660,14670,14660,401
20241120,122600,7270119450,14660,14670,14670,14660,2710
20241120,122500,7230364260,14670,14680,14680,14670,18
20241120,122400,7230100130,14670,14680,14680,14670,318
20241120,122300,7225434980,14680,14670,14680,14670,301
20241120,122200,7221019260,14670,14670,14680,14670,476
20241120,122100,7214034340,14670,14670,14680,14670,191
20241120,122000,7211232330,14670,14680,14680,14670,16
20241120,121900,7210997490,14680,14680,14680,14680,112
20241120,121800,7209353330,14670,14670,14680,14660,1733
20241120,121700,7183931420,14670,14670,14680,14670,7
20241120,121600,7183828720,14670,14660,14670,14660,3213
20241120,121500,7136724030,14650,14680,14680,14650,3802
20241120,121400,7080987440,14680,14680,14680,14670,82
20241120,121300,7079783880,14680,14680,14680,14670,525
20241120,121200,7072080200,14680,14670,14680,14670,1903
20241120,121100,7044162730,14670,14660,14670,14650,940
20241120,121000,7030382320,14660,14650,14660,14650,133
20241120,120900,7028433040,14660,14660,14670,14660,774
20241120,120800,7017085010,14660,14650,14660,14650,6864
20241120,120700,6916523960,14640,14640,14650,14640,149
20241120,120600,6914342300,14650,14650,14650,14640,317
20241120,120500,6909698270,14650,14640,14650,14640,31
20241120,120400,6909244130,14650,14650,14650,14640,105
20241120,120300,6907706240,14650,14660,14660,14650,1521
20241120,120200,6885423410,14650,14650,14650,14650,19
20241120,120100,6885145060,14650,14660,14660,14650,197
20241120,120000,6882257800,14660,14650,14660,14640,1714
20241120,115900,6857147780,14650,14660,14670,14650,411
20241120,115800,6851122530,14660,14670,14680,14660,3033
20241120,115700,6806647580,14680,14680,14680,14670,186
20241120,115600,6803917320,14680,14680,14680,14670,2413
20241120,115500,6768494490,14680,14680,14680,14680,11
20241120,115400,6768333010,14680,14690,14690,14680,494
20241120,115300,6761077990,14680,14680,14680,14680,75
20241120,115200,6759976990,14690,14680,14690,14680,610
20241120,115100,6751021090,14680,14690,14690,14680,253
20241120,115000,6747304560,14690,14690,14690,14690,811
20241120,114900,6735390970,14690,14690,14690,14690,137
20241120,114800,6733378440,14690,14690,14690,14680,531
20241120,114700,6725578510,14680,14690,14690,14680,1237
20241120,114600,6707407550,14690,14690,14690,14690,205
20241120,114500,6704396100,14690,14690,14690,14680,631
20241120,114400,6695126950,14690,14680,14690,14680,373
20241120,114300,6689649980,14680,14690,14700,14680,1024
20241120,114200,6674607460,14690,14700,14700,14690,11
20241120,114100,6674445770,14690,14700,14710,14690,962
20241120,114000,6660304870,14710,14700,14710,14690,4469
20241120,113900,6594620680,14690,14700,14700,14690,154
20241120,113800,6592357210,14690,14690,14690,14690,45
20241120,113700,6591696160,14700,14700,14700,14700,1613
20241120,113600,6567985060,14700,14700,14700,14680,4789
20241120,113500,6497613080,14700,14690,14700,14690,99
20241120,113400,6496158550,14690,14700,14700,14690,251
20241120,113300,6492469970,14700,14700,14710,14680,18011
20241120,113200,6227726090,14700,14710,14710,14700,838
20241120,113100,6215400100,14710,14710,14720,14700,8153
20241120,113000,6095469060,14710,14710,14720,14710,394
20241120,112900,6089673110,14710,14720,14720,14710,295
20241120,112800,6085331380,14720,14700,14720,14700,3792
20241120,112700,6029551950,14710,14700,14710,14700,2501
20241120,112600,5992783820,14710,14710,14710,14700,3216
20241120,112500,5945504780,14700,14690,14720,14680,27962
20241120,112400,5534532450,14680,14680,14690,14670,8959
20241120,112300,5402982120,14680,14670,14680,14670,21162
20241120,112200,5092393510,14670,14670,14670,14670,700
20241120,112100,5082124510,14670,14670,14670,14660,1813
20241120,112000,5055527850,14660,14660,14670,14660,679
20241120,111900,5045567530,14660,14660,14670,14650,7951
20241120,111800,4928980730,14650,14650,14650,14640,15577
20241120,111700,4700777690,14640,14640,14640,14640,156
20241120,111600,4698493850,14650,14650,14650,14640,180
20241120,111500,4695857760,14650,14640,14650,14640,812
20241120,111400,4683962950,14640,14650,14650,14640,1506
20241120,111300,4661901810,14640,14650,14650,14640,89
20241120,111200,4660598750,14640,14640,14650,14640,404
20241120,111100,4654683980,14650,14640,14650,14640,396
20241120,111000,4648886210,14640,14640,14650,14640,798
20241120,110900,4637203280,14650,14640,14650,14640,396
20241120,110800,4631404800,14640,14650,14650,14640,213
20241120,110700,4628286470,14640,14650,14650,14640,143
20241120,110600,4626191860,14650,14640,14650,14640,1205
20241120,110500,4608544850,14640,14640,14650,14640,1264
20241120,110400,4590034330,14650,14650,14650,14640,77
20241120,110300,4588906480,14650,14650,14650,14640,433
20241120,110200,4582567220,14640,14640,14640,14640,154
20241120,110100,4580312660,14640,14640,14650,14640,2574
20241120,110000,4542619430,14650,14650,14650,14640,3150
20241120,105900,4496472140,14640,14650,14650,14640,125
20241120,105800,4494641980,14650,14640,14650,14640,1052
20241120,105700,4479240690,14630,14640,14650,14630,5178
20241120,105600,4403411190,14640,14640,14640,14630,2244
20241120,105500,4370559770,14640,14620,14640,14620,3271
20241120,105400,4322679270,14630,14620,14630,14620,371
20241120,105300,4317253520,14620,14630,14630,14620,181
20241120,105200,4314605530,14630,14630,14630,14620,1316
20241120,105100,4295360500,14630,14630,14640,14630,2306
20241120,105000,4261623620,14630,14630,14640,14630,419
20241120,104900,4255493540,14630,14640,14640,14630,296
20241120,104800,4251162460,14630,14640,14640,14630,161
20241120,104700,4248806350,14630,14630,14640,14630,100
20241120,104600,4247343250,14630,14630,14640,14630,68
20241120,104500,4246348390,14630,14630,14630,14620,374
20241120,104400,4240876780,14630,14620,14630,14620,1274
20241120,104300,4222238800,14620,14620,14630,14620,140
20241120,104200,4220191800,14620,14630,14630,14620,3253
20241120,104100,4172600610,14630,14640,14640,14630,170
20241120,104000,4170112420,14630,14640,14640,14630,473
20241120,103900,4163192160,14640,14630,14640,14630,219
20241120,103800,4159988160,14630,14640,14640,14630,173
20241120,103700,4157457160,14640,14630,14640,14630,996
20241120,103600,4142884880,14630,14630,14630,14630,216
20241120,103500,4139724800,14630,14630,14640,14630,449
20241120,103400,4133155870,14630,14640,14640,14630,540
20241120,103300,4125250870,14630,14630,14640,14630,45
20241120,103200,4124592500,14630,14640,14640,14630,90
20241120,103100,4123275750,14640,14640,14640,14630,142
20241120,103000,4121198070,14640,14630,14640,14630,1004
20241120,102900,4106499820,14640,14640,14640,14630,47
20241120,102800,4105811760,14640,14640,14640,14640,16
20241120,102700,4105577520,14630,14640,14650,14630,2474
20241120,102600,4069357610,14640,14630,14650,14630,192
20241120,102500,4066546540,14630,14640,14650,14630,2506
20241120,102400,4029860900,14640,14650,14650,14640,633
20241120,102300,4020588630,14650,14650,14650,14640,517
20241120,102200,4013014640,14650,14630,14650,14630,2327
20241120,102100,3978947610,14640,14630,14640,14630,1708
20241120,102000,3953943340,14640,14630,14640,14630,429
20241120,101900,3947663530,14640,14640,14640,14630,119
20241120,101800,3945921400,14640,14640,14640,14620,1498
20241120,101700,3924009400,14640,14640,14650,14640,3200
20241120,101600,3877161350,14640,14650,14650,14640,1692
20241120,101500,3852386870,14640,14630,14650,14630,13248
20241120,101400,3658503690,14620,14630,14630,14620,728
20241120,101300,3647853160,14630,14630,14630,14620,290
20241120,101200,3643611220,14620,14620,14630,14620,257
20241120,101100,3639852410,14630,14620,14630,14620,89
20241120,101000,3638550750,14620,14630,14630,14620,466
20241120,100900,3631737800,14630,14630,14630,14620,351
20241120,100800,3626603030,14630,14640,14650,14630,2407
20241120,100700,3591367420,14650,14650,14650,14640,379
20241120,100600,3585818180,14650,14650,14650,14640,630
20241120,100500,3576594550,14650,14630,14650,14620,13175
20241120,100400,3383800040,14630,14640,14640,14620,1390
20241120,100300,3363466960,14640,14630,14640,14620,3567
20241120,100200,3311267180,14630,14630,14630,14620,1397
20241120,100100,3290831180,14630,14620,14630,14620,42
20241120,100000,3290216900,14630,14620,14630,14620,317
20241120,095900,3285580520,14630,14620,14630,14620,374
20241120,095800,3280109310,14620,14620,14630,14620,1541
20241120,095700,3257579630,14620,14600,14620,14600,3941
20241120,095600,3200011740,14590,14610,14610,14590,2670
20241120,095500,3161021670,14610,14610,14610,14600,722
20241120,095400,3150476240,14610,14610,14610,14590,539
20241120,095300,3142607900,14610,14600,14610,14580,7515
20241120,095200,3032888580,14610,14630,14630,14600,7812
20241120,095100,2918683620,14630,14630,14640,14630,388
20241120,095000,2913007150,14640,14630,14640,14630,587
20241120,094900,2904416730,14630,14630,14640,14630,1218
20241120,094800,2886586960,14630,14630,14640,14630,518
20241120,094700,2879008580,14630,14630,14640,14630,6881
20241120,094600,2778313910,14630,14630,14640,14630,9820
20241120,094500,2634582310,14630,14630,14630,14620,1084
20241120,094400,2618723450,14630,14630,14630,14620,151
20241120,094300,2616514410,14620,14620,14630,14620,3428
20241120,094200,2566364530,14620,14620,14630,14620,2192
20241120,094100,2534317460,14620,14640,14640,14620,888
20241120,094000,2521325610,14640,14620,14640,14610,4849
20241120,093900,2450388890,14620,14610,14620,14610,70
20241120,093800,2449365800,14620,14620,14620,14610,61
20241120,093700,2448474000,14620,14610,14640,14610,2813
20241120,093600,2407310340,14620,14620,14640,14610,3183
20241120,093500,2360752930,14620,14610,14630,14610,594
20241120,093400,2352064620,14630,14630,14630,14610,1185
20241120,093300,2334742990,14630,14630,14630,14610,164
20241120,093200,2332344480,14630,14620,14640,14620,3187
20241120,093100,2285703660,14630,14620,14640,14610,1492
20241120,093000,2263881770,14630,14620,14640,14620,3890
20241120,092900,2206986570,14620,14630,14630,14620,768
20241120,092800,2195758040,14620,14610,14630,14600,5552
20241120,092700,2114633130,14600,14610,14610,14600,609
20241120,092600,2105738790,14610,14610,14620,14600,5876
20241120,092500,2019907090,14610,14610,14620,14610,617
20241120,092400,2010892630,14610,14630,14630,14610,875
20241120,092300,1998094730,14630,14620,14640,14620,6688
20241120,092200,1900253980,14620,14620,14630,14610,9175
20241120,092100,1766124180,14610,14620,14620,14610,1193
20241120,092000,1748683620,14620,14620,14630,14600,3382
20241120,091900,1699274840,14620,14610,14630,14600,7714
20241120,091800,1586564550,14600,14600,14610,14590,1493
20241120,091700,1564774290,14600,14600,14610,14590,1983
20241120,091600,1535818330,14600,14600,14620,14600,5173
20241120,091500,1460258850,14600,14620,14620,14600,6761
20241120,091400,1361451720,14620,14560,14620,14560,26963
20241120,091300,968120060,14560,14570,14570,14560,3517
20241120,091200,916902180,14560,14560,14570,14560,1232
20241120,091100,898954730,14560,14560,14570,14560,617
20241120,091000,889970820,14560,14560,14570,14550,2736
20241120,090900,850124130,14560,14540,14570,14540,5089
20241120,090800,776077060,14540,14550,14570,14540,12259
20241120,090700,597548830,14550,14530,14550,14520,8092
20241120,090600,479882020,14540,14550,14550,14530,1531
20241120,090500,457621690,14540,14530,14560,14530,5001
20241120,090400,384881630,14530,14510,14530,14510,274
20241120,090300,380903370,14500,14530,14530,14500,773
20241120,090200,369687550,14500,14540,14540,14500,2993
20241120,090100,326194940,14540,14530,14580,14530,4805
20241120,090000,256325120,14530,14440,14540,14440,17707