KissMeData/044490/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192600,1741423680,10340,10340,10340,10340,3842
20241120,192500,1741423680,10340,10340,10340,10340,0
20241120,192400,1741423680,10340,10340,10340,10340,0
20241120,192300,1741423680,10340,10340,10340,10340,0
20241120,192200,1741423680,10340,10340,10340,10340,0
20241120,192100,1741423680,10340,10340,10340,10340,0
20241120,192000,1741423680,10340,10340,10340,10340,0
20241120,191900,1741423680,10340,10340,10340,10340,0
20241120,191800,1741423680,10340,10340,10340,10340,0
20241120,191700,1741423680,10340,10340,10340,10340,0
20241120,191600,1741423680,10340,10340,10340,10340,0
20241120,191500,1741423680,10340,10340,10340,10340,0
20241120,191400,1741423680,10340,10340,10340,10340,0
20241120,191300,1741423680,10340,10340,10340,10340,0
20241120,191200,1741423680,10340,10340,10340,10340,0
20241120,191100,1741423680,10340,10340,10340,10340,0
20241120,191000,1741423680,10340,10340,10340,10340,0
20241120,190900,1741423680,10340,10340,10340,10340,0
20241120,190800,1741423680,10340,10340,10340,10340,0
20241120,190700,1741423680,10340,10340,10340,10340,0
20241120,190600,1741423680,10340,10340,10340,10340,0
20241120,190500,1741423680,10340,10340,10340,10340,0
20241120,190400,1741423680,10340,10340,10340,10340,0
20241120,190300,1741423680,10340,10340,10340,10340,0
20241120,190200,1741423680,10340,10340,10340,10340,0
20241120,190100,1741423680,10340,10340,10340,10340,0
20241120,190000,1741423680,10340,10340,10340,10340,0
20241120,185900,1741423680,10340,10340,10340,10340,0
20241120,185800,1741423680,10340,10340,10340,10340,0
20241120,185700,1741423680,10340,10340,10340,10340,0
20241120,185600,1741423680,10340,10340,10340,10340,3842
20241120,185500,1741423680,10340,10340,10340,10340,0
20241120,185400,1741423680,10340,10340,10340,10340,0
20241120,185300,1741423680,10340,10340,10340,10340,0
20241120,185200,1741423680,10340,10340,10340,10340,0
20241120,185100,1741423680,10340,10340,10340,10340,0
20241120,185000,1741423680,10340,10340,10340,10340,0
20241120,184900,1741423680,10340,10340,10340,10340,0
20241120,184800,1741423680,10340,10340,10340,10340,0
20241120,184700,1741423680,10340,10340,10340,10340,0
20241120,184600,1741423680,10340,10340,10340,10340,0
20241120,184500,1741423680,10340,10340,10340,10340,0
20241120,184400,1741423680,10340,10340,10340,10340,0
20241120,184300,1741423680,10340,10340,10340,10340,0
20241120,184200,1741423680,10340,10340,10340,10340,0
20241120,184100,1741423680,10340,10340,10340,10340,0
20241120,184000,1741423680,10340,10340,10340,10340,0
20241120,183900,1741423680,10340,10340,10340,10340,0
20241120,183800,1741423680,10340,10340,10340,10340,0
20241120,183700,1741423680,10340,10340,10340,10340,0
20241120,183600,1741423680,10340,10340,10340,10340,0
20241120,183500,1741423680,10340,10340,10340,10340,0
20241120,183400,1741423680,10340,10340,10340,10340,0
20241120,183300,1741423680,10340,10340,10340,10340,0
20241120,183200,1741423680,10340,10340,10340,10340,0
20241120,183100,1741423680,10340,10340,10340,10340,0
20241120,183000,1741423680,10340,10340,10340,10340,0
20241120,182900,1741423680,10340,10340,10340,10340,0
20241120,182800,1741423680,10340,10340,10340,10340,0
20241120,182700,1741423680,10340,10340,10340,10340,0
20241120,182600,1741423680,10340,10340,10340,10340,3842
20241120,182500,1741423680,10340,10340,10340,10340,0
20241120,182400,1741423680,10340,10340,10340,10340,0
20241120,182300,1741423680,10340,10340,10340,10340,0
20241120,182200,1741423680,10340,10340,10340,10340,0
20241120,182100,1741423680,10340,10340,10340,10340,0
20241120,182000,1741423680,10340,10340,10340,10340,0
20241120,181900,1741423680,10340,10340,10340,10340,0
20241120,181800,1741423680,10340,10340,10340,10340,0
20241120,181700,1741423680,10340,10340,10340,10340,0
20241120,181600,1741423680,10340,10340,10340,10340,0
20241120,181500,1741423680,10340,10340,10340,10340,0
20241120,181400,1741423680,10340,10340,10340,10340,0
20241120,181300,1741423680,10340,10340,10340,10340,0
20241120,181200,1741423680,10340,10340,10340,10340,0
20241120,181100,1741423680,10340,10340,10340,10340,0
20241120,181000,1741423680,10340,10340,10340,10340,0
20241120,180900,1741423680,10340,10340,10340,10340,0
20241120,180800,1741423680,10340,10340,10340,10340,0
20241120,180700,1741423680,10340,10340,10340,10340,0
20241120,180600,1741423680,10340,10340,10340,10340,0
20241120,180500,1741423680,10340,10340,10340,10340,0
20241120,180400,1741423680,10340,10340,10340,10340,0
20241120,180300,1741423680,10340,10340,10340,10340,0
20241120,180200,1741423680,10340,10340,10340,10340,0
20241120,180100,1741423680,10340,10340,10340,10340,0
20241120,180000,1741423680,10340,10340,10340,10340,0
20241120,175900,1741423680,10340,10340,10340,10340,0
20241120,175800,1741423680,10340,10340,10340,10340,0
20241120,175700,1741423680,10340,10340,10340,10340,0
20241120,175600,1741423680,10340,10340,10340,10340,3842
20241120,175500,1741423680,10340,10340,10340,10340,0
20241120,175400,1741423680,10340,10340,10340,10340,0
20241120,175300,1741423680,10340,10340,10340,10340,0
20241120,175200,1741423680,10340,10340,10340,10340,0
20241120,175100,1741423680,10340,10340,10340,10340,0
20241120,175000,1741423680,10340,10340,10340,10340,0
20241120,174900,1741423680,10340,10340,10340,10340,0
20241120,174800,1741423680,10340,10340,10340,10340,0
20241120,174700,1741423680,10340,10340,10340,10340,0
20241120,174600,1741423680,10340,10340,10340,10340,0
20241120,174500,1741423680,10340,10340,10340,10340,0
20241120,174400,1741423680,10340,10340,10340,10340,0
20241120,174300,1741423680,10340,10340,10340,10340,0
20241120,174200,1741423680,10340,10340,10340,10340,0
20241120,174100,1741423680,10340,10340,10340,10340,0
20241120,174000,1741423680,10340,10340,10340,10340,0
20241120,173900,1741423680,10340,10340,10340,10340,0
20241120,173800,1741423680,10340,10340,10340,10340,0
20241120,173700,1741423680,10340,10340,10340,10340,0
20241120,173600,1741423680,10340,10340,10340,10340,0
20241120,173500,1741423680,10340,10340,10340,10340,0
20241120,173400,1741423680,10340,10340,10340,10340,0
20241120,173300,1741423680,10340,10340,10340,10340,0
20241120,173200,1741423680,10340,10340,10340,10340,0
20241120,173100,1741423680,10340,10340,10340,10340,0
20241120,173000,1741423680,10340,10340,10340,10340,0
20241120,172900,1741423680,10340,10340,10340,10340,0
20241120,172800,1741423680,10340,10340,10340,10340,0
20241120,172700,1741423680,10340,10340,10340,10340,0
20241120,172600,1741423680,10340,10340,10340,10340,3842
20241120,172500,1741423680,10340,10340,10340,10340,0
20241120,172400,1741423680,10340,10340,10340,10340,0
20241120,172300,1741423680,10340,10340,10340,10340,0
20241120,172200,1741423680,10340,10340,10340,10340,0
20241120,172100,1741423680,10340,10340,10340,10340,0
20241120,172000,1741423680,10340,10340,10340,10340,0
20241120,171900,1741423680,10340,10340,10340,10340,0
20241120,171800,1741423680,10340,10340,10340,10340,0
20241120,171700,1741423680,10340,10340,10340,10340,0
20241120,171600,1741423680,10340,10340,10340,10340,0
20241120,171500,1741423680,10340,10340,10340,10340,0
20241120,171400,1741423680,10340,10340,10340,10340,0
20241120,171300,1741423680,10340,10340,10340,10340,0
20241120,171200,1741423680,10340,10340,10340,10340,0
20241120,171100,1741423680,10340,10340,10340,10340,0
20241120,171000,1741423680,10340,10340,10340,10340,0
20241120,170900,1741423680,10340,10340,10340,10340,0
20241120,170800,1741423680,10340,10340,10340,10340,0
20241120,170700,1741423680,10340,10340,10340,10340,0
20241120,170600,1741423680,10340,10340,10340,10340,0
20241120,170500,1741423680,10340,10340,10340,10340,0
20241120,170400,1741423680,10340,10340,10340,10340,0
20241120,170300,1741423680,10340,10340,10340,10340,0
20241120,170200,1741423680,10340,10340,10340,10340,0
20241120,170100,1741423680,10340,10340,10340,10340,0
20241120,170000,1741423680,10340,10340,10340,10340,0
20241120,165900,1741423680,10340,10340,10340,10340,0
20241120,165800,1741423680,10340,10340,10340,10340,0
20241120,165700,1741423680,10340,10340,10340,10340,0
20241120,165600,1741423680,10340,10340,10340,10340,3842
20241120,165500,1741423680,10340,10340,10340,10340,0
20241120,165400,1741423680,10340,10340,10340,10340,0
20241120,165300,1741423680,10340,10340,10340,10340,0
20241120,165200,1741423680,10340,10340,10340,10340,0
20241120,165100,1741423680,10340,10340,10340,10340,0
20241120,165000,1741423680,10340,10340,10340,10340,0
20241120,164900,1741423680,10340,10340,10340,10340,0
20241120,164800,1741423680,10340,10340,10340,10340,0
20241120,164700,1741423680,10340,10340,10340,10340,0
20241120,164600,1741423680,10340,10340,10340,10340,0
20241120,164500,1741423680,10340,10340,10340,10340,0
20241120,164400,1741423680,10340,10340,10340,10340,0
20241120,164300,1741423680,10340,10340,10340,10340,0
20241120,164200,1741423680,10340,10340,10340,10340,0
20241120,164100,1741423680,10340,10340,10340,10340,0
20241120,164000,1741423680,10340,10340,10340,10340,0
20241120,163900,1741423680,10340,10340,10340,10340,0
20241120,163800,1741423680,10340,10340,10340,10340,0
20241120,163700,1741423680,10340,10340,10340,10340,0
20241120,163600,1741423680,10340,10340,10340,10340,0
20241120,163500,1741423680,10340,10340,10340,10340,0
20241120,163400,1741423680,10340,10340,10340,10340,0
20241120,163300,1741423680,10340,10340,10340,10340,0
20241120,163200,1741423680,10340,10340,10340,10340,0
20241120,163100,1741423680,10340,10340,10340,10340,0
20241120,163000,1741423680,10340,10340,10340,10340,0
20241120,162900,1741423680,10340,10340,10340,10340,0
20241120,162800,1741423680,10340,10340,10340,10340,0
20241120,162700,1741423680,10340,10340,10340,10340,0
20241120,162600,1741423680,10340,10340,10340,10340,3842
20241120,162500,1741423680,10340,10340,10340,10340,0
20241120,162400,1741423680,10340,10340,10340,10340,0
20241120,162300,1741423680,10340,10340,10340,10340,0
20241120,162200,1741423680,10340,10340,10340,10340,0
20241120,162100,1741423680,10340,10340,10340,10340,0
20241120,162000,1741423680,10340,10340,10340,10340,0
20241120,161900,1741423680,10340,10340,10340,10340,0
20241120,161800,1741423680,10340,10340,10340,10340,0
20241120,161700,1741423680,10340,10340,10340,10340,0
20241120,161600,1741423680,10340,10340,10340,10340,0
20241120,161500,1741423680,10340,10340,10340,10340,0
20241120,161400,1741423680,10340,10340,10340,10340,0
20241120,161300,1741423680,10340,10340,10340,10340,0
20241120,161200,1741423680,10340,10340,10340,10340,0
20241120,161100,1741423680,10340,10340,10340,10340,0
20241120,161000,1741423680,10340,10340,10340,10340,0
20241120,160900,1741423680,10340,10340,10340,10340,0
20241120,160800,1741423680,10340,10340,10340,10340,0
20241120,160700,1741423680,10340,10340,10340,10340,0
20241120,160600,1741423680,10340,10340,10340,10340,0
20241120,160500,1741423680,10340,10340,10340,10340,0
20241120,160400,1741423680,10340,10340,10340,10340,0
20241120,160300,1741423680,10340,10340,10340,10340,0
20241120,160200,1741423680,10340,10340,10340,10340,0
20241120,160100,1741423680,10340,10340,10340,10340,0
20241120,160000,1741423680,10340,10340,10340,10340,0
20241120,155900,1741423680,10340,10340,10340,10340,0
20241120,155800,1741423680,10340,10340,10340,10340,0
20241120,155700,1741423680,10340,10340,10340,10340,0
20241120,155600,1741423680,10340,10340,10340,10340,3842
20241120,155500,1741423680,10340,10340,10340,10340,0
20241120,155400,1741423680,10340,10340,10340,10340,0
20241120,155300,1741423680,10340,10340,10340,10340,0
20241120,155200,1741423680,10340,10340,10340,10340,0
20241120,155100,1741423680,10340,10340,10340,10340,0
20241120,155000,1741423680,10340,10340,10340,10340,0
20241120,154900,1741423680,10340,10340,10340,10340,0
20241120,154800,1741423680,10340,10340,10340,10340,0
20241120,154700,1741423680,10340,10340,10340,10340,0
20241120,154600,1741423680,10340,10340,10340,10340,0
20241120,154500,1741423680,10340,10340,10340,10340,0
20241120,154400,1741423680,10340,10340,10340,10340,0
20241120,154300,1741423680,10340,10340,10340,10340,0
20241120,154200,1741423680,10340,10340,10340,10340,0
20241120,154100,1741423680,10340,10340,10340,10340,0
20241120,154000,1741423680,10340,10340,10340,10340,0
20241120,153900,1741423680,10340,10340,10340,10340,0
20241120,153800,1741423680,10340,10340,10340,10340,0
20241120,153700,1741423680,10340,10340,10340,10340,0
20241120,153600,1741423680,10340,10340,10340,10340,0
20241120,153500,1741423680,10340,10340,10340,10340,0
20241120,153400,1741423680,10340,10340,10340,10340,0
20241120,153300,1741423680,10340,10340,10340,10340,0
20241120,153200,1741423680,10340,10340,10340,10340,0
20241120,153100,1741423680,10340,10340,10340,10340,0
20241120,153000,1741423680,10340,10340,10340,10340,3842
20241120,152900,1701697400,10260,10260,10260,10260,0
20241120,152800,1701697400,10260,10260,10260,10260,0
20241120,152700,1701697400,10260,10260,10260,10260,0
20241120,152600,1701697400,10260,10260,10260,10260,0
20241120,152500,1701697400,10260,10260,10260,10260,0
20241120,152400,1701697400,10260,10260,10260,10260,0
20241120,152300,1701697400,10260,10260,10260,10260,0
20241120,152200,1701697400,10260,10260,10260,10260,0
20241120,152100,1701697400,10260,10260,10260,10260,0
20241120,152000,1701697400,10260,10260,10260,10260,0
20241120,151900,1701697400,10260,10320,10330,10260,116
20241120,151800,1700505100,10320,10280,10320,10270,163
20241120,151700,1698828690,10280,10280,10320,10280,168
20241120,151600,1697097530,10280,10260,10280,10260,13
20241120,151500,1696964130,10330,10320,10330,10270,1121
20241120,151400,1685433140,10320,10320,10320,10320,123
20241120,151300,1684163780,10320,10300,10320,10300,651
20241120,151200,1677451750,10300,10270,10300,10270,592
20241120,151100,1671359300,10260,10240,10260,10240,185
20241120,151000,1669463290,10250,10270,10270,10250,573
20241120,150900,1663588660,10270,10270,10270,10270,0
20241120,150800,1663588660,10270,10290,10290,10270,666
20241120,150700,1656741500,10290,10270,10290,10270,94
20241120,150600,1655776100,10280,10280,10290,10280,328
20241120,150500,1652404250,10290,10280,10290,10280,101
20241120,150400,1651365960,10270,10280,10280,10270,181
20241120,150300,1649506940,10290,10300,10300,10290,855
20241120,150200,1640700490,10300,10300,10300,10300,5
20241120,150100,1640648990,10300,10300,10300,10300,574
20241120,150000,1634736790,10300,10320,10320,10300,921
20241120,145900,1625242430,10330,10330,10330,10320,204
20241120,145800,1623135120,10320,10330,10330,10320,218
20241120,145700,1620885110,10330,10330,10330,10330,0
20241120,145600,1620885110,10330,10350,10350,10330,300
20241120,145500,1617784350,10360,10360,10360,10360,0
20241120,145400,1617784350,10360,10360,10360,10360,0
20241120,145300,1617784350,10360,10360,10360,10360,50
20241120,145200,1617266350,10360,10360,10360,10360,5
20241120,145100,1617214550,10360,10360,10360,10360,20
20241120,145000,1617007350,10360,10360,10360,10360,41
20241120,144900,1616582590,10360,10350,10360,10350,65
20241120,144800,1615909760,10350,10350,10360,10350,353
20241120,144700,1612256200,10350,10360,10370,10350,204
20241120,144600,1610142200,10360,10370,10370,10360,770
20241120,144500,1602160840,10380,10370,10380,10370,38
20241120,144400,1601766410,10370,10370,10380,10370,278
20241120,144300,1598882900,10370,10370,10370,10370,2
20241120,144200,1598862160,10370,10370,10370,10370,0
20241120,144100,1598862160,10370,10370,10370,10370,294
20241120,144000,1595813380,10370,10370,10370,10370,1
20241120,143900,1595803010,10380,10370,10380,10370,10
20241120,143800,1595699260,10390,10380,10390,10380,59
20241120,143700,1595086300,10390,10370,10390,10370,849
20241120,143600,1586266640,10370,10380,10380,10370,24
20241120,143500,1586017660,10380,10380,10380,10380,2
20241120,143400,1585996900,10380,10380,10380,10380,5
20241120,143300,1585945000,10390,10360,10390,10360,1130
20241120,143200,1574229060,10360,10360,10360,10360,0
20241120,143100,1574229060,10360,10340,10360,10340,861
20241120,143000,1565317970,10340,10340,10340,10340,0
20241120,142900,1565317970,10340,10340,10340,10340,90
20241120,142800,1564387370,10350,10350,10350,10350,74
20241120,142700,1563621470,10350,10350,10350,10350,60
20241120,142600,1563000470,10350,10350,10350,10350,0
20241120,142500,1563000470,10350,10350,10350,10350,0
20241120,142400,1563000470,10350,10350,10350,10350,0
20241120,142300,1563000470,10350,10350,10350,10350,0
20241120,142200,1563000470,10350,10350,10350,10350,179
20241120,142100,1561147820,10350,10340,10350,10340,500
20241120,142000,1555974400,10340,10340,10340,10340,48
20241120,141900,1555478080,10340,10340,10340,10340,149
20241120,141800,1553937420,10340,10340,10340,10340,10
20241120,141700,1553834020,10340,10340,10340,10340,279
20241120,141600,1550949160,10340,10340,10340,10340,20
20241120,141500,1550742360,10340,10340,10340,10340,872
20241120,141400,1541725880,10340,10340,10340,10340,72
20241120,141300,1540981400,10340,10360,10360,10340,230
20241120,141200,1538599200,10360,10360,10360,10360,0
20241120,141100,1538599200,10360,10360,10360,10360,99
20241120,141000,1537573560,10380,10380,10380,10380,316
20241120,140900,1534293480,10380,10360,10380,10360,196
20241120,140800,1532259960,10360,10330,10360,10320,866
20241120,140700,1523305840,10340,10330,10340,10330,569
20241120,140600,1517428050,10330,10340,10340,10330,74
20241120,140500,1516663610,10350,10350,10350,10350,2
20241120,140400,1516642910,10330,10320,10340,10320,277
20241120,140300,1513780780,10320,10380,10380,10320,8437
20241120,140200,1426226010,10380,10330,10400,10330,2739
20241120,140100,1397848400,10330,10310,10330,10310,1102
20241120,140000,1386470270,10310,10320,10330,10310,367
20241120,135900,1382685280,10320,10340,10340,10320,684
20241120,135800,1375618540,10340,10350,10360,10340,119
20241120,135700,1374387520,10350,10360,10360,10350,1655
20241120,135600,1357256840,10360,10330,10360,10330,940
20241120,135500,1347528010,10340,10340,10340,10340,283
20241120,135400,1344601790,10340,10350,10350,10340,367
20241120,135300,1340805690,10350,10360,10360,10320,349
20241120,135200,1337193260,10360,10310,10360,10310,2195
20241120,135100,1314493070,10310,10320,10330,10310,283
20241120,135000,1311572290,10320,10270,10320,10270,3193
20241120,134900,1278679520,10270,10270,10270,10270,216
20241120,134800,1276461200,10260,10250,10270,10250,632
20241120,134700,1269977710,10230,10200,10230,10200,237
20241120,134600,1267553290,10200,10200,10200,10200,101
20241120,134500,1266523090,10200,10210,10210,10200,266
20241120,134400,1263808890,10210,10210,10210,10210,662
20241120,134300,1257049870,10210,10210,10210,10210,0
20241120,134200,1257049870,10210,10210,10210,10210,100
20241120,134100,1256028870,10210,10220,10220,10210,300
20241120,134000,1252963790,10220,10220,10220,10220,306
20241120,133900,1249836470,10210,10210,10210,10210,1000
20241120,133800,1239626470,10220,10220,10220,10220,1300
20241120,133700,1226340470,10240,10240,10240,10240,105
20241120,133600,1225265270,10220,10240,10240,10220,70
20241120,133500,1224548510,10240,10240,10240,10240,200
20241120,133400,1222500510,10250,10260,10260,10250,35
20241120,133300,1222141750,10250,10250,10250,10250,75
20241120,133200,1221373000,10240,10240,10240,10240,0
20241120,133100,1221373000,10240,10250,10260,10240,583
20241120,133000,1215394460,10250,10250,10250,10250,0
20241120,132900,1215394460,10250,10250,10250,10250,23
20241120,132800,1215158710,10260,10260,10260,10260,0
20241120,132700,1215158710,10260,10250,10260,10250,503
20241120,132600,1209998930,10250,10250,10250,10250,118
20241120,132500,1208789430,10250,10260,10260,10250,100
20241120,132400,1207763570,10280,10280,10280,10280,0
20241120,132300,1207763570,10280,10250,10280,10250,2426
20241120,132200,1182865900,10250,10250,10250,10250,0
20241120,132100,1182865900,10250,10250,10250,10250,0
20241120,132000,1182865900,10250,10240,10250,10240,108
20241120,131900,1181759920,10240,10250,10250,10240,49
20241120,131800,1181258150,10270,10270,10270,10270,0
20241120,131700,1181258150,10270,10270,10270,10270,0
20241120,131600,1181258150,10270,10260,10270,10260,73
20241120,131500,1180509070,10250,10210,10250,10210,1235
20241120,131400,1167863280,10220,10220,10220,10220,13
20241120,131300,1167730420,10210,10200,10210,10200,63
20241120,131200,1167087290,10200,10200,10200,10200,127
20241120,131100,1165791890,10190,10190,10190,10190,121
20241120,131000,1164558900,10170,10170,10170,10170,32
20241120,130900,1164233460,10170,10170,10170,10170,100
20241120,130800,1163216460,10170,10170,10170,10170,0
20241120,130700,1163216460,10170,10160,10180,10160,135
20241120,130600,1161844250,10160,10140,10170,10140,526
20241120,130500,1156501010,10140,10140,10140,10140,100
20241120,130400,1155487010,10140,10140,10140,10140,210
20241120,130300,1153357610,10140,10140,10140,10140,199
20241120,130200,1151339750,10140,10140,10140,10140,50
20241120,130100,1150832750,10140,10140,10140,10140,100
20241120,130000,1149818750,10140,10140,10140,10140,0
20241120,125900,1149818750,10140,10140,10140,10140,10
20241120,125800,1149717350,10140,10140,10140,10140,100
20241120,125700,1148703350,10140,10140,10140,10140,0
20241120,125600,1148703350,10140,10140,10140,10140,0
20241120,125500,1148703350,10140,10120,10140,10120,635
20241120,125400,1142270720,10120,10120,10120,10120,200
20241120,125300,1140246720,10120,10130,10130,10120,521
20241120,125200,1134973990,10130,10130,10130,10130,1
20241120,125100,1134963860,10120,10120,10120,10120,0
20241120,125000,1134963860,10120,10110,10120,10110,909
20241120,124900,1125768600,10120,10120,10120,10120,0
20241120,124800,1125768600,10120,10110,10120,10110,307
20241120,124700,1122664700,10120,10120,10120,10120,0
20241120,124600,1122664700,10120,10140,10140,10120,111
20241120,124500,1121541280,10140,10140,10140,10140,0
20241120,124400,1121541280,10140,10140,10140,10140,5
20241120,124300,1121490580,10140,10140,10140,10140,5
20241120,124200,1121439880,10140,10140,10140,10140,0
20241120,124100,1121439880,10140,10140,10140,10140,0
20241120,124000,1121439880,10140,10140,10140,10140,0
20241120,123900,1121439880,10140,10140,10140,10140,0
20241120,123800,1121439880,10140,10140,10140,10140,0
20241120,123700,1121439880,10140,10140,10140,10140,0
20241120,123600,1121439880,10140,10130,10140,10130,617
20241120,123500,1115186300,10130,10160,10160,10130,9
20241120,123400,1115094930,10130,10120,10130,10120,28
20241120,123300,1114811310,10110,10110,10110,10110,6
20241120,123200,1114750650,10110,10110,10110,10110,155
20241120,123100,1113183600,10110,10110,10110,10110,0
20241120,123000,1113183600,10110,10110,10110,10110,0
20241120,122900,1113183600,10110,10110,10110,10110,0
20241120,122800,1113183600,10110,10100,10110,10100,186
20241120,122700,1111304140,10100,10100,10100,10100,320
20241120,122600,1108072140,10090,10090,10090,10090,37
20241120,122500,1107698810,10090,10090,10090,10090,7
20241120,122400,1107628180,10100,10100,10100,10100,200
20241120,122300,1105608180,10090,10090,10090,10090,0
20241120,122200,1105608180,10090,10090,10090,10090,250
20241120,122100,1103085680,10090,10090,10090,10090,200
20241120,122000,1101067680,10090,10090,10090,10090,0
20241120,121900,1101067680,10090,10090,10090,10090,165
20241120,121800,1099402830,10080,10080,10080,10080,25
20241120,121700,1099150830,10080,10090,10090,10080,38
20241120,121600,1098767490,10090,10090,10090,10090,1
20241120,121500,1098757400,10090,10090,10090,10090,0
20241120,121400,1098757400,10090,10090,10090,10090,5
20241120,121300,1098706950,10090,10090,10090,10090,0
20241120,121200,1098706950,10090,10090,10090,10080,311
20241120,121100,1095570960,10090,10090,10090,10090,1
20241120,121000,1095560870,10090,10090,10090,10090,3
20241120,120900,1095530600,10100,10100,10100,10100,5
20241120,120800,1095480100,10080,10080,10080,10080,0
20241120,120700,1095480100,10080,10080,10080,10080,220
20241120,120600,1093262500,10080,10080,10080,10080,300
20241120,120500,1090238500,10080,10090,10090,10080,288
20241120,120400,1087334580,10080,10080,10080,10080,0
20241120,120300,1087334580,10080,10080,10080,10080,1
20241120,120200,1087324500,10090,10090,10090,10090,13
20241120,120100,1087193330,10090,10090,10090,10090,0
20241120,120000,1087193330,10090,10090,10090,10090,100
20241120,115900,1086184330,10120,10120,10120,10120,0
20241120,115800,1086184330,10120,10120,10120,10120,0
20241120,115700,1086184330,10120,10120,10120,10120,0
20241120,115600,1086184330,10120,10120,10120,10120,1
20241120,115500,1086174210,10090,10090,10090,10090,100
20241120,115400,1085165210,10090,10090,10090,10090,0
20241120,115300,1085165210,10090,10090,10090,10090,0
20241120,115200,1085165210,10090,10090,10090,10090,200
20241120,115100,1083147210,10090,10090,10090,10090,100
20241120,115000,1082138210,10090,10090,10090,10090,0
20241120,114900,1082138210,10090,10080,10100,10080,791
20241120,114800,1074157130,10080,10080,10080,10080,56
20241120,114700,1073592650,10080,10050,10080,10050,747
20241120,114600,1066076450,10060,10060,10060,10060,178
20241120,114500,1064285770,10040,10040,10040,10040,0
20241120,114400,1064285770,10040,10040,10040,10030,200
20241120,114300,1062278140,10030,10030,10030,10030,0
20241120,114200,1062278140,10030,10030,10030,10030,217
20241120,114100,1060101630,10040,10040,10040,10040,538
20241120,114000,1054700110,10040,10040,10040,10040,381
20241120,113900,1050874870,10040,10040,10050,10040,319
20241120,113800,1047672010,10040,10050,10050,10040,300
20241120,113700,1044659900,10040,10050,10050,10040,950
20241120,113600,1035120710,10050,10050,10050,10050,150
20241120,113500,1033613210,10040,10040,10040,10040,144
20241120,113400,1032167450,10040,10040,10040,10040,0
20241120,113300,1032167450,10040,10080,10080,10040,1250
20241120,113200,1019609830,10080,10070,10080,10070,50
20241120,113100,1019106030,10070,10070,10070,10070,0
20241120,113000,1019106030,10070,10050,10070,10050,5
20241120,112900,1019055760,10050,10050,10080,10050,734
20241120,112800,1011679030,10080,10080,10080,10050,102
20241120,112700,1010653850,10050,10080,10080,10050,100
20241120,112600,1009648820,10050,10050,10080,10050,355
20241120,112500,1006081040,10080,10080,10080,10080,1
20241120,112400,1006070960,10060,10070,10080,10050,530
20241120,112300,1000738420,10070,10070,10070,10070,50
20241120,112200,1000234920,10070,10140,10140,10060,96
20241120,112100,999269070,10070,10070,10070,10070,226
20241120,112000,996993250,10090,10120,10120,10080,2057
20241120,111900,976228700,10110,10100,10130,10100,436
20241120,111800,971822250,10110,10110,10110,10110,0
20241120,111700,971822250,10110,10110,10110,10110,285
20241120,111600,968940900,10130,10130,10130,10130,0
20241120,111500,968940900,10130,10130,10130,10130,24
20241120,111400,968697780,10130,10130,10130,10130,132
20241120,111300,967360620,10110,10110,10110,10110,0
20241120,111200,967360620,10110,10140,10140,10110,17
20241120,111100,967188540,10140,10110,10140,10110,110
20241120,111000,966076140,10140,10140,10140,10140,38
20241120,110900,965690820,10140,10140,10140,10140,0
20241120,110800,965690820,10140,10100,10140,10100,120
20241120,110700,964475140,10140,10100,10140,10100,162
20241120,110600,962838860,10140,10110,10140,10110,271
20241120,110500,960099020,10100,10130,10140,10100,420
20241120,110400,955849180,10140,10140,10140,10140,249
20241120,110300,953324320,10140,10150,10150,10140,106
20241120,110200,952249330,10160,10160,10160,10160,2
20241120,110100,952229010,10160,10160,10160,10160,2
20241120,110000,952208690,10160,10160,10160,10160,3
20241120,105900,952178210,10170,10170,10170,10170,0
20241120,105800,952178210,10170,10170,10170,10170,33
20241120,105700,951842600,10190,10170,10190,10170,77
20241120,105600,951058110,10210,10190,10210,10160,304
20241120,105500,947966980,10240,10200,10240,10200,90
20241120,105400,947048820,10200,10200,10200,10200,101
20241120,105300,946018620,10190,10190,10190,10190,39
20241120,105200,945621210,10200,10150,10200,10150,431
20241120,105100,941238510,10150,10150,10150,10150,59
20241120,105000,940639660,10140,10140,10140,10140,84
20241120,104900,939787900,10140,10130,10140,10120,624
20241120,104800,933466810,10130,10130,10130,10130,0
20241120,104700,933466810,10130,10130,10130,10130,0
20241120,104600,933466810,10130,10150,10150,10130,120
20241120,104500,932249210,10140,10150,10150,10140,149
20241120,104400,930738310,10170,10170,10170,10170,1
20241120,104300,930728140,10180,10180,10180,10180,0
20241120,104200,930728140,10180,10140,10180,10140,119
20241120,104100,929521160,10140,10170,10170,10140,2103
20241120,104000,908160600,10170,10170,10170,10170,1
20241120,103900,908150430,10180,10190,10190,10180,11
20241120,103800,908038430,10190,10190,10190,10190,104
20241120,103700,906978670,10200,10200,10200,10200,41
20241120,103600,906560470,10200,10200,10200,10200,0
20241120,103500,906560470,10200,10200,10200,10200,2
20241120,103400,906540070,10200,10200,10200,10200,1
20241120,103300,906529870,10200,10200,10200,10200,101
20241120,103200,905499670,10170,10200,10200,10170,320
20241120,103100,902237360,10230,10200,10230,10200,439
20241120,103000,897759530,10200,10200,10200,10200,12
20241120,102900,897637130,10190,10190,10190,10190,100
20241120,102800,896618130,10170,10160,10170,10160,181
20241120,102700,894777400,10170,10170,10170,10170,23
20241120,102600,894543490,10170,10170,10170,10170,100
20241120,102500,893526490,10180,10180,10180,10180,6
20241120,102400,893465410,10180,10180,10190,10180,76
20241120,102300,892691030,10190,10190,10190,10190,5
20241120,102200,892640080,10200,10180,10200,10160,1105
20241120,102100,881398040,10180,10180,10180,10180,0
20241120,102000,881398040,10180,10200,10200,10180,35
20241120,101900,881041340,10170,10210,10210,10170,2002
20241120,101800,860650420,10210,10220,10220,10210,507
20241120,101700,855472160,10220,10220,10220,10220,63
20241120,101600,854828300,10220,10220,10220,10210,47
20241120,101500,854347970,10220,10230,10230,10220,113
20241120,101400,853192690,10210,10210,10210,10210,0
20241120,101300,853192690,10210,10230,10230,10210,145
20241120,101200,851710220,10210,10230,10230,10210,543
20241120,101100,846155350,10250,10280,10280,10250,531
20241120,101000,840711700,10280,10280,10280,10280,0
20241120,100900,840711700,10280,10240,10280,10240,90
20241120,100800,839788160,10260,10260,10260,10230,494
20241120,100700,834726370,10260,10250,10270,10250,216
20241120,100600,832509700,10250,10250,10250,10250,181
20241120,100500,830654450,10250,10290,10290,10250,213
20241120,100400,828468490,10290,10300,10330,10290,761
20241120,100300,820629650,10300,10320,10320,10290,1009
20241120,100200,810236950,10300,10260,10300,10260,9618
20241120,100100,711207180,10250,10220,10250,10220,725
20241120,100000,703778930,10220,10220,10250,10220,931
20241120,095900,694251240,10200,10200,10200,10200,127
20241120,095800,692955840,10220,10190,10230,10190,1537
20241120,095700,677277490,10180,10190,10190,10180,423
20241120,095600,672970260,10190,10200,10200,10190,351
20241120,095500,669391570,10180,10190,10190,10180,53
20241120,095400,668851600,10200,10220,10220,10200,143
20241120,095300,667391160,10220,10210,10220,10210,33
20241120,095200,667053910,10210,10190,10210,10170,282
20241120,095100,664179560,10190,10170,10190,10170,250
20241120,095000,661636060,10170,10170,10180,10170,653
20241120,094900,654994380,10170,10170,10170,10170,163
20241120,094800,653336670,10170,10200,10200,10170,80
20241120,094700,652522940,10200,10230,10230,10170,1629
20241120,094600,635887550,10250,10260,10270,10230,2281
20241120,094500,612545550,10250,10290,10300,10230,1430
20241120,094400,597868210,10290,10280,10290,10280,158
20241120,094300,596243860,10260,10280,10300,10260,341
20241120,094200,592736740,10280,10250,10280,10250,227
20241120,094100,590409470,10250,10260,10260,10240,597
20241120,094000,584292340,10260,10260,10260,10260,1177
20241120,093900,572216320,10260,10310,10310,10260,641
20241120,093800,565627830,10340,10320,10350,10310,458
20241120,093700,560893990,10310,10190,10310,10190,4568
20241120,093600,514139890,10200,10190,10200,10190,411
20241120,093500,509951780,10190,10200,10200,10180,2463
20241120,093400,484853900,10190,10190,10200,10190,78
20241120,093300,484059060,10190,10220,10220,10190,1989
20241120,093200,463770760,10220,10200,10220,10200,639
20241120,093100,457250200,10200,10150,10220,10150,2006
20241120,093000,436801930,10110,10130,10180,10110,2506
20241120,092900,411350700,10130,10160,10160,10130,678
20241120,092800,404465560,10160,10090,10160,10090,952
20241120,092700,394831270,10100,10100,10100,10060,783
20241120,092600,386940810,10100,10100,10100,10100,300
20241120,092500,383910810,10100,10040,10100,10040,138
20241120,092400,382523060,10050,10040,10050,10040,116
20241120,092300,381357760,10060,10080,10090,10060,90
20241120,092200,380449700,10090,10060,10090,10060,235
20241120,092100,378084610,10040,10050,10050,10040,103
20241120,092000,377049470,10050,10070,10080,10030,1831
20241120,091900,358636720,10090,10080,10090,10080,122
20241120,091800,357406000,10080,10090,10100,10080,458
20241120,091700,352786380,10100,10100,10110,10100,397
20241120,091600,348774440,10100,10080,10120,10080,605
20241120,091500,342662040,10110,10110,10110,10110,461
20241120,091400,338001330,10120,10050,10120,10040,1026
20241120,091300,327656600,10070,10140,10140,10070,7012
20241120,091200,256788640,10150,10150,10150,10150,419
20241120,091100,252535790,10180,10160,10180,10150,2197
20241120,091000,230205310,10150,10160,10160,10100,2169
20241120,090900,208236660,10160,10110,10190,10110,4083
20241120,090800,166838370,10110,10110,10110,10090,1440
20241120,090700,152286230,10110,10080,10110,10080,789
20241120,090600,144321340,10080,10080,10100,10080,1795
20241120,090500,126211920,10080,10090,10090,10000,2753
20241120,090400,98563460,10090,10050,10100,10030,1565
20241120,090300,82804550,10010,9970,10110,9970,5042
20241120,090200,32104430,9960,9940,9970,9910,1615
20241120,090100,16064370,9920,9950,9950,9920,350
20241120,090000,12583580,9960,9900,9960,9900,1271