KissMeData/067080/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194200,2594419850,12350,12350,12350,12350,4142
20241122,194100,2594419850,12350,12350,12350,12350,0
20241122,194000,2594419850,12350,12350,12350,12350,0
20241122,193900,2594419850,12350,12350,12350,12350,0
20241122,193800,2594419850,12350,12350,12350,12350,0
20241122,193700,2594419850,12350,12350,12350,12350,0
20241122,193600,2594419850,12350,12350,12350,12350,0
20241122,193500,2594419850,12350,12350,12350,12350,0
20241122,193400,2594419850,12350,12350,12350,12350,0
20241122,193300,2594419850,12350,12350,12350,12350,0
20241122,193200,2594419850,12350,12350,12350,12350,0
20241122,193100,2594419850,12350,12350,12350,12350,0
20241122,193000,2594419850,12350,12350,12350,12350,0
20241122,192900,2594419850,12350,12350,12350,12350,0
20241122,192800,2594419850,12350,12350,12350,12350,0
20241122,192700,2594419850,12350,12350,12350,12350,0
20241122,192600,2594419850,12350,12350,12350,12350,0
20241122,192500,2594419850,12350,12350,12350,12350,0
20241122,192400,2594419850,12350,12350,12350,12350,0
20241122,192300,2594419850,12350,12350,12350,12350,0
20241122,192200,2594419850,12350,12350,12350,12350,0
20241122,192100,2594419850,12350,12350,12350,12350,0
20241122,192000,2594419850,12350,12350,12350,12350,0
20241122,191900,2594419850,12350,12350,12350,12350,0
20241122,191800,2594419850,12350,12350,12350,12350,0
20241122,191700,2594419850,12350,12350,12350,12350,0
20241122,191600,2594419850,12350,12350,12350,12350,0
20241122,191500,2594419850,12350,12350,12350,12350,0
20241122,191400,2594419850,12350,12350,12350,12350,0
20241122,191300,2594419850,12350,12350,12350,12350,0
20241122,191200,2594419850,12350,12350,12350,12350,4142
20241122,191100,2594419850,12350,12350,12350,12350,0
20241122,191000,2594419850,12350,12350,12350,12350,0
20241122,190900,2594419850,12350,12350,12350,12350,0
20241122,190800,2594419850,12350,12350,12350,12350,0
20241122,190700,2594419850,12350,12350,12350,12350,0
20241122,190600,2594419850,12350,12350,12350,12350,0
20241122,190500,2594419850,12350,12350,12350,12350,0
20241122,190400,2594419850,12350,12350,12350,12350,0
20241122,190300,2594419850,12350,12350,12350,12350,0
20241122,190200,2594419850,12350,12350,12350,12350,0
20241122,190100,2594419850,12350,12350,12350,12350,0
20241122,190000,2594419850,12350,12350,12350,12350,0
20241122,185900,2594419850,12350,12350,12350,12350,0
20241122,185800,2594419850,12350,12350,12350,12350,0
20241122,185700,2594419850,12350,12350,12350,12350,0
20241122,185600,2594419850,12350,12350,12350,12350,0
20241122,185500,2594419850,12350,12350,12350,12350,0
20241122,185400,2594419850,12350,12350,12350,12350,0
20241122,185300,2594419850,12350,12350,12350,12350,0
20241122,185200,2594419850,12350,12350,12350,12350,0
20241122,185100,2594419850,12350,12350,12350,12350,0
20241122,185000,2594419850,12350,12350,12350,12350,0
20241122,184900,2594419850,12350,12350,12350,12350,0
20241122,184800,2594419850,12350,12350,12350,12350,0
20241122,184700,2594419850,12350,12350,12350,12350,0
20241122,184600,2594419850,12350,12350,12350,12350,0
20241122,184500,2594419850,12350,12350,12350,12350,0
20241122,184400,2594419850,12350,12350,12350,12350,0
20241122,184300,2594419850,12350,12350,12350,12350,0
20241122,184200,2594419850,12350,12350,12350,12350,4142
20241122,184100,2594419850,12350,12350,12350,12350,0
20241122,184000,2594419850,12350,12350,12350,12350,0
20241122,183900,2594419850,12350,12350,12350,12350,0
20241122,183800,2594419850,12350,12350,12350,12350,0
20241122,183700,2594419850,12350,12350,12350,12350,0
20241122,183600,2594419850,12350,12350,12350,12350,0
20241122,183500,2594419850,12350,12350,12350,12350,0
20241122,183400,2594419850,12350,12350,12350,12350,0
20241122,183300,2594419850,12350,12350,12350,12350,0
20241122,183200,2594419850,12350,12350,12350,12350,0
20241122,183100,2594419850,12350,12350,12350,12350,0
20241122,183000,2594419850,12350,12350,12350,12350,0
20241122,182900,2594419850,12350,12350,12350,12350,0
20241122,182800,2594419850,12350,12350,12350,12350,0
20241122,182700,2594419850,12350,12350,12350,12350,0
20241122,182600,2594419850,12350,12350,12350,12350,0
20241122,182500,2594419850,12350,12350,12350,12350,0
20241122,182400,2594419850,12350,12350,12350,12350,0
20241122,182300,2594419850,12350,12350,12350,12350,0
20241122,182200,2594419850,12350,12350,12350,12350,0
20241122,182100,2594419850,12350,12350,12350,12350,0
20241122,182000,2594419850,12350,12350,12350,12350,0
20241122,181900,2594419850,12350,12350,12350,12350,0
20241122,181800,2594419850,12350,12350,12350,12350,0
20241122,181700,2594419850,12350,12350,12350,12350,0
20241122,181600,2594419850,12350,12350,12350,12350,0
20241122,181500,2594419850,12350,12350,12350,12350,0
20241122,181400,2594419850,12350,12350,12350,12350,0
20241122,181300,2594419850,12350,12350,12350,12350,0
20241122,181200,2594419850,12350,12350,12350,12350,4142
20241122,181100,2594419850,12350,12350,12350,12350,0
20241122,181000,2594419850,12350,12350,12350,12350,0
20241122,180900,2594419850,12350,12350,12350,12350,0
20241122,180800,2594419850,12350,12350,12350,12350,0
20241122,180700,2594419850,12350,12350,12350,12350,0
20241122,180600,2594419850,12350,12350,12350,12350,0
20241122,180500,2594419850,12350,12350,12350,12350,0
20241122,180400,2594419850,12350,12350,12350,12350,0
20241122,180300,2594419850,12350,12350,12350,12350,0
20241122,180200,2594419850,12350,12350,12350,12350,0
20241122,180100,2594419850,12350,12350,12350,12350,0
20241122,180000,2594419850,12350,12350,12350,12350,0
20241122,175900,2594419850,12350,12350,12350,12350,0
20241122,175800,2594419850,12350,12350,12350,12350,0
20241122,175700,2594419850,12350,12350,12350,12350,0
20241122,175600,2594419850,12350,12350,12350,12350,0
20241122,175500,2594419850,12350,12350,12350,12350,0
20241122,175400,2594419850,12350,12350,12350,12350,0
20241122,175300,2594419850,12350,12350,12350,12350,0
20241122,175200,2594419850,12350,12350,12350,12350,0
20241122,175100,2594419850,12350,12350,12350,12350,0
20241122,175000,2594419850,12350,12350,12350,12350,0
20241122,174900,2594419850,12350,12350,12350,12350,0
20241122,174800,2594419850,12350,12350,12350,12350,0
20241122,174700,2594419850,12350,12350,12350,12350,0
20241122,174600,2594419850,12350,12350,12350,12350,0
20241122,174500,2594419850,12350,12350,12350,12350,0
20241122,174400,2594419850,12350,12350,12350,12350,0
20241122,174300,2594419850,12350,12350,12350,12350,0
20241122,174200,2594419850,12350,12350,12350,12350,4142
20241122,174100,2594419850,12350,12350,12350,12350,0
20241122,174000,2594419850,12350,12350,12350,12350,0
20241122,173900,2594419850,12350,12350,12350,12350,0
20241122,173800,2594419850,12350,12350,12350,12350,0
20241122,173700,2594419850,12350,12350,12350,12350,0
20241122,173600,2594419850,12350,12350,12350,12350,0
20241122,173500,2594419850,12350,12350,12350,12350,0
20241122,173400,2594419850,12350,12350,12350,12350,0
20241122,173300,2594419850,12350,12350,12350,12350,0
20241122,173200,2594419850,12350,12350,12350,12350,0
20241122,173100,2594419850,12350,12350,12350,12350,0
20241122,173000,2594419850,12350,12350,12350,12350,0
20241122,172900,2594419850,12350,12350,12350,12350,0
20241122,172800,2594419850,12350,12350,12350,12350,0
20241122,172700,2594419850,12350,12350,12350,12350,0
20241122,172600,2594419850,12350,12350,12350,12350,0
20241122,172500,2594419850,12350,12350,12350,12350,0
20241122,172400,2594419850,12350,12350,12350,12350,0
20241122,172300,2594419850,12350,12350,12350,12350,0
20241122,172200,2594419850,12350,12350,12350,12350,0
20241122,172100,2594419850,12350,12350,12350,12350,0
20241122,172000,2594419850,12350,12350,12350,12350,0
20241122,171900,2594419850,12350,12350,12350,12350,0
20241122,171800,2594419850,12350,12350,12350,12350,0
20241122,171700,2594419850,12350,12350,12350,12350,0
20241122,171600,2594419850,12350,12350,12350,12350,0
20241122,171500,2594419850,12350,12350,12350,12350,0
20241122,171400,2594419850,12350,12350,12350,12350,0
20241122,171300,2594419850,12350,12350,12350,12350,0
20241122,171200,2594419850,12350,12350,12350,12350,4142
20241122,171100,2594419850,12350,12350,12350,12350,0
20241122,171000,2594419850,12350,12350,12350,12350,0
20241122,170900,2594419850,12350,12350,12350,12350,0
20241122,170800,2594419850,12350,12350,12350,12350,0
20241122,170700,2594419850,12350,12350,12350,12350,0
20241122,170600,2594419850,12350,12350,12350,12350,0
20241122,170500,2594419850,12350,12350,12350,12350,0
20241122,170400,2594419850,12350,12350,12350,12350,0
20241122,170300,2594419850,12350,12350,12350,12350,0
20241122,170200,2594419850,12350,12350,12350,12350,0
20241122,170100,2594419850,12350,12350,12350,12350,0
20241122,170000,2594419850,12350,12350,12350,12350,0
20241122,165900,2594419850,12350,12350,12350,12350,0
20241122,165800,2594419850,12350,12350,12350,12350,0
20241122,165700,2594419850,12350,12350,12350,12350,0
20241122,165600,2594419850,12350,12350,12350,12350,0
20241122,165500,2594419850,12350,12350,12350,12350,0
20241122,165400,2594419850,12350,12350,12350,12350,0
20241122,165300,2594419850,12350,12350,12350,12350,0
20241122,165200,2594419850,12350,12350,12350,12350,0
20241122,165100,2594419850,12350,12350,12350,12350,0
20241122,165000,2594419850,12350,12350,12350,12350,0
20241122,164900,2594419850,12350,12350,12350,12350,0
20241122,164800,2594419850,12350,12350,12350,12350,0
20241122,164700,2594419850,12350,12350,12350,12350,0
20241122,164600,2594419850,12350,12350,12350,12350,0
20241122,164500,2594419850,12350,12350,12350,12350,0
20241122,164400,2594419850,12350,12350,12350,12350,0
20241122,164300,2594419850,12350,12350,12350,12350,0
20241122,164200,2594419850,12350,12350,12350,12350,4142
20241122,164100,2594419850,12350,12350,12350,12350,0
20241122,164000,2594419850,12350,12350,12350,12350,0
20241122,163900,2594419850,12350,12350,12350,12350,0
20241122,163800,2594419850,12350,12350,12350,12350,0
20241122,163700,2594419850,12350,12350,12350,12350,0
20241122,163600,2594419850,12350,12350,12350,12350,0
20241122,163500,2594419850,12350,12350,12350,12350,0
20241122,163400,2594419850,12350,12350,12350,12350,0
20241122,163300,2594419850,12350,12350,12350,12350,0
20241122,163200,2594419850,12350,12350,12350,12350,0
20241122,163100,2594419850,12350,12350,12350,12350,0
20241122,163000,2594419850,12350,12350,12350,12350,0
20241122,162900,2594419850,12350,12350,12350,12350,0
20241122,162800,2594419850,12350,12350,12350,12350,0
20241122,162700,2594419850,12350,12350,12350,12350,0
20241122,162600,2594419850,12350,12350,12350,12350,0
20241122,162500,2594419850,12350,12350,12350,12350,0
20241122,162400,2594419850,12350,12350,12350,12350,0
20241122,162300,2594419850,12350,12350,12350,12350,0
20241122,162200,2594419850,12350,12350,12350,12350,0
20241122,162100,2594419850,12350,12350,12350,12350,0
20241122,162000,2594419850,12350,12350,12350,12350,0
20241122,161900,2594419850,12350,12350,12350,12350,0
20241122,161800,2594419850,12350,12350,12350,12350,0
20241122,161700,2594419850,12350,12350,12350,12350,0
20241122,161600,2594419850,12350,12350,12350,12350,0
20241122,161500,2594419850,12350,12350,12350,12350,0
20241122,161400,2594419850,12350,12350,12350,12350,0
20241122,161300,2594419850,12350,12350,12350,12350,0
20241122,161200,2594419850,12350,12350,12350,12350,4142
20241122,161100,2594419850,12350,12350,12350,12350,0
20241122,161000,2594419850,12350,12350,12350,12350,0
20241122,160900,2594419850,12350,12350,12350,12350,0
20241122,160800,2594419850,12350,12350,12350,12350,0
20241122,160700,2594419850,12350,12350,12350,12350,0
20241122,160600,2594419850,12350,12350,12350,12350,0
20241122,160500,2594419850,12350,12350,12350,12350,0
20241122,160400,2594419850,12350,12350,12350,12350,0
20241122,160300,2594419850,12350,12350,12350,12350,0
20241122,160200,2594419850,12350,12350,12350,12350,0
20241122,160100,2594419850,12350,12350,12350,12350,0
20241122,160000,2594419850,12350,12350,12350,12350,0
20241122,155900,2594419850,12350,12350,12350,12350,0
20241122,155800,2594419850,12350,12350,12350,12350,0
20241122,155700,2594419850,12350,12350,12350,12350,0
20241122,155600,2594419850,12350,12350,12350,12350,0
20241122,155500,2594419850,12350,12350,12350,12350,0
20241122,155400,2594419850,12350,12350,12350,12350,0
20241122,155300,2594419850,12350,12350,12350,12350,0
20241122,155200,2594419850,12350,12350,12350,12350,0
20241122,155100,2594419850,12350,12350,12350,12350,0
20241122,155000,2594419850,12350,12350,12350,12350,0
20241122,154900,2594419850,12350,12350,12350,12350,0
20241122,154800,2594419850,12350,12350,12350,12350,0
20241122,154700,2594419850,12350,12350,12350,12350,0
20241122,154600,2594419850,12350,12350,12350,12350,0
20241122,154500,2594419850,12350,12350,12350,12350,0
20241122,154400,2594419850,12350,12350,12350,12350,0
20241122,154300,2594419850,12350,12350,12350,12350,0
20241122,154200,2594419850,12350,12350,12350,12350,4142
20241122,154100,2594419850,12350,12350,12350,12350,0
20241122,154000,2594419850,12350,12350,12350,12350,0
20241122,153900,2594419850,12350,12350,12350,12350,0
20241122,153800,2594419850,12350,12350,12350,12350,0
20241122,153700,2594419850,12350,12350,12350,12350,0
20241122,153600,2594419850,12350,12350,12350,12350,0
20241122,153500,2594419850,12350,12350,12350,12350,0
20241122,153400,2594419850,12350,12350,12350,12350,0
20241122,153300,2594419850,12350,12350,12350,12350,0
20241122,153200,2594419850,12350,12350,12350,12350,0
20241122,153100,2594419850,12350,12350,12350,12350,0
20241122,153000,2594419850,12350,12350,12350,12350,4142
20241122,152900,2543266150,12390,12390,12390,12390,0
20241122,152800,2543266150,12390,12390,12390,12390,0
20241122,152700,2543266150,12390,12390,12390,12390,0
20241122,152600,2543266150,12390,12390,12390,12390,0
20241122,152500,2543266150,12390,12390,12390,12390,0
20241122,152400,2543266150,12390,12390,12390,12390,0
20241122,152300,2543266150,12390,12390,12390,12390,0
20241122,152200,2543266150,12390,12390,12390,12390,0
20241122,152100,2543266150,12390,12390,12390,12390,0
20241122,152000,2543266150,12390,12390,12390,12390,0
20241122,151900,2543266150,12390,12320,12400,12300,2512
20241122,151800,2512333510,12330,12340,12410,12320,281
20241122,151700,2508866770,12320,12420,12420,12320,1148
20241122,151600,2494690830,12340,12340,12350,12330,216
20241122,151500,2492025540,12340,12390,12420,12340,1497
20241122,151400,2473519050,12380,12400,12420,12380,1515
20241122,151300,2454726080,12420,12440,12440,12400,991
20241122,151200,2442428300,12440,12440,12440,12430,769
20241122,151100,2432861950,12440,12420,12440,12420,1062
20241122,151000,2419657690,12430,12390,12430,12390,1646
20241122,150900,2399223910,12400,12420,12420,12400,771
20241122,150800,2389654930,12460,12420,12460,12420,360
20241122,150700,2385183330,12420,12420,12420,12420,720
20241122,150600,2376240930,12420,12430,12430,12420,229
20241122,150500,2373395670,12430,12450,12450,12430,713
20241122,150400,2364527940,12440,12460,12460,12440,473
20241122,150300,2358637440,12470,12470,12470,12470,33
20241122,150200,2358225930,12490,12460,12490,12450,102
20241122,150100,2356955150,12460,12490,12490,12460,511
20241122,150000,2350586530,12500,12510,12510,12470,935
20241122,145900,2338902970,12500,12500,12500,12500,1550
20241122,145800,2319527970,12500,12450,12520,12450,1219
20241122,145700,2304301320,12440,12440,12440,12440,109
20241122,145600,2302945360,12440,12430,12440,12430,685
20241122,145500,2294426180,12420,12430,12430,12420,238
20241122,145400,2291467890,12430,12460,12470,12430,628
20241122,145300,2283651510,12460,12490,12490,12460,499
20241122,145200,2277423820,12480,12490,12490,12480,473
20241122,145100,2271517340,12490,12520,12520,12480,1180
20241122,145000,2256780470,12520,12510,12530,12480,1862
20241122,144900,2233498890,12510,12490,12520,12490,2823
20241122,144800,2198204340,12480,12450,12480,12450,1695
20241122,144700,2177087680,12450,12430,12450,12430,495
20241122,144600,2170929850,12440,12450,12490,12440,3224
20241122,144500,2130723750,12450,12390,12450,12390,1245
20241122,144400,2115260710,12390,12410,12410,12390,423
20241122,144300,2110012990,12420,12440,12450,12420,671
20241122,144200,2101670020,12440,12340,12470,12340,4134
20241122,144100,2050419470,12330,12270,12330,12270,4486
20241122,144000,1995240880,12280,12250,12280,12250,227
20241122,143900,1992459920,12230,12240,12270,12230,465
20241122,143800,1986764330,12230,12230,12260,12230,140
20241122,143700,1985049130,12230,12230,12250,12230,43
20241122,143600,1984523220,12230,12240,12240,12230,705
20241122,143500,1975899070,12280,12280,12280,12280,0
20241122,143400,1975899070,12280,12280,12280,12280,0
20241122,143300,1975899070,12280,12270,12280,12270,507
20241122,143200,1969673150,12240,12250,12250,12240,2000
20241122,143100,1945191640,12280,12280,12280,12280,38
20241122,143000,1944725000,12280,12260,12280,12260,145
20241122,142900,1942946280,12250,12250,12250,12250,101
20241122,142800,1941709030,12250,12260,12260,12250,350
20241122,142700,1937420020,12240,12240,12240,12240,0
20241122,142600,1937420020,12240,12240,12240,12230,188
20241122,142500,1935119700,12250,12250,12260,12250,210
20241122,142400,1932547190,12250,12290,12290,12250,383
20241122,142300,1927851800,12290,12290,12290,12290,0
20241122,142200,1927851800,12290,12250,12290,12210,200
20241122,142100,1925404070,12310,12310,12310,12310,0
20241122,142000,1925404070,12310,12220,12310,12220,1326
20241122,141900,1909113270,12230,12230,12230,12210,201
20241122,141800,1906658040,12300,12300,12300,12200,942
20241122,141700,1895152010,12300,12260,12300,12260,2736
20241122,141600,1861521150,12260,12260,12260,12260,9
20241122,141500,1861410810,12270,12270,12270,12270,1
20241122,141400,1861398540,12210,12210,12270,12210,251
20241122,141300,1858333770,12200,12240,12240,12200,901
20241122,141200,1847321220,12230,12230,12230,12230,0
20241122,141100,1847321220,12230,12270,12270,12230,288
20241122,141000,1843798940,12270,12270,12270,12270,200
20241122,140900,1841344940,12270,12270,12270,12270,0
20241122,140800,1841344940,12270,12270,12270,12270,0
20241122,140700,1841344940,12270,12240,12270,12240,657
20241122,140600,1833287960,12250,12240,12250,12240,49
20241122,140500,1832687770,12240,12240,12240,12230,119
20241122,140400,1831232220,12250,12200,12250,12200,92
20241122,140300,1830109770,12230,12240,12240,12230,38
20241122,140200,1829644730,12240,12240,12240,12200,268
20241122,140100,1826366410,12240,12250,12250,12190,5
20241122,140000,1826305350,12240,12220,12240,12180,606
20241122,135900,1818896830,12220,12230,12230,12170,1684
20241122,135800,1798398930,12230,12230,12230,12180,902
20241122,135700,1787407470,12180,12230,12230,12180,3323
20241122,135600,1746908830,12210,12230,12230,12210,327
20241122,135500,1742913220,12230,12230,12230,12230,110
20241122,135400,1741567920,12240,12240,12240,12240,108
20241122,135300,1740246000,12240,12240,12240,12240,5
20241122,135200,1740184800,12240,12240,12240,12240,1
20241122,135100,1740172560,12250,12250,12250,12250,2
20241122,135000,1740148060,12230,12230,12230,12230,0
20241122,134900,1740148060,12230,12230,12250,12230,431
20241122,134800,1734876910,12230,12210,12230,12200,720
20241122,134700,1726075550,12230,12220,12230,12220,318
20241122,134600,1722186600,12220,12230,12230,12220,182
20241122,134500,1719962550,12230,12250,12250,12230,83
20241122,134400,1718946750,12260,12230,12270,12230,139
20241122,134300,1717245630,12270,12260,12270,12260,17
20241122,134200,1717037200,12260,12260,12260,12260,424
20241122,134100,1711838960,12250,12240,12250,12240,84
20241122,134000,1710810010,12250,12250,12250,12250,237
20241122,133900,1707906760,12250,12220,12250,12200,2652
20241122,133800,1675533940,12220,12250,12250,12220,250
20241122,133700,1672476770,12260,12260,12260,12260,10
20241122,133600,1672354170,12250,12260,12260,12250,18
20241122,133500,1672133660,12270,12270,12270,12270,0
20241122,133400,1672133660,12270,12270,12270,12270,2
20241122,133300,1672109120,12280,12280,12280,12280,0
20241122,133200,1672109120,12280,12280,12280,12280,0
20241122,133100,1672109120,12280,12280,12280,12280,0
20241122,133000,1672109120,12280,12280,12280,12280,7
20241122,132900,1672023160,12260,12260,12280,12260,625
20241122,132800,1664354050,12260,12240,12260,12240,493
20241122,132700,1658315250,12240,12220,12250,12190,198
20241122,132600,1655898370,12260,12260,12260,12260,32
20241122,132500,1655506050,12230,12260,12260,12230,324
20241122,132400,1651536420,12260,12260,12260,12260,93
20241122,132300,1650396240,12270,12260,12270,12220,418
20241122,132200,1645271570,12270,12270,12270,12270,0
20241122,132100,1645271570,12270,12260,12270,12260,12
20241122,132000,1645124430,12260,12240,12270,12190,526
20241122,131900,1638696800,12220,12200,12220,12180,4630
20241122,131800,1582229220,12210,12220,12220,12210,1462
20241122,131700,1564376400,12230,12230,12230,12230,582
20241122,131600,1557258540,12230,12230,12230,12230,0
20241122,131500,1557258540,12230,12230,12230,12230,924
20241122,131400,1545958020,12270,12230,12270,12230,103
20241122,131300,1544695330,12220,12210,12220,12210,897
20241122,131200,1533734460,12230,12220,12230,12220,1774
20241122,131100,1512054830,12230,12230,12230,12230,937
20241122,131000,1500595320,12230,12230,12230,12230,50
20241122,130900,1499983820,12230,12240,12240,12230,670
20241122,130800,1491783240,12240,12240,12240,12240,51
20241122,130700,1491159000,12240,12240,12240,12240,0
20241122,130600,1491159000,12240,12240,12240,12240,40
20241122,130500,1490669400,12300,12300,12300,12300,0
20241122,130400,1490669400,12300,12240,12300,12240,30
20241122,130300,1490300940,12240,12230,12310,12230,175
20241122,130200,1488159880,12230,12280,12280,12230,2268
20241122,130100,1460376980,12330,12330,12330,12330,0
20241122,130000,1460376980,12330,12260,12330,12260,94
20241122,125900,1459224380,12260,12280,12280,12260,1567
20241122,125800,1440000840,12270,12280,12280,12270,663
20241122,125700,1431860270,12280,12280,12280,12280,65
20241122,125600,1431062070,12280,12280,12280,12280,0
20241122,125500,1431062070,12280,12280,12280,12280,6
20241122,125400,1430988390,12360,12280,12360,12280,24
20241122,125300,1430693590,12280,12280,12280,12280,224
20241122,125200,1427942870,12360,12360,12360,12360,0
20241122,125100,1427942870,12360,12310,12360,12310,6
20241122,125000,1427868960,12280,12280,12280,12280,0
20241122,124900,1427868960,12280,12280,12280,12280,0
20241122,124800,1427868960,12280,12290,12370,12280,204
20241122,124700,1425362630,12380,12280,12380,12280,35
20241122,124600,1424930750,12280,12260,12280,12260,180
20241122,124500,1422722350,12250,12250,12250,12250,0
20241122,124400,1422722350,12250,12260,12260,12250,107
20241122,124300,1421411580,12250,12270,12270,12250,856
20241122,124200,1410914210,12300,12300,12300,12300,265
20241122,124100,1407654710,12270,12270,12270,12270,349
20241122,124000,1403372480,12270,12300,12300,12270,1053
20241122,123900,1390434470,12300,12330,12330,12300,105
20241122,123800,1389142490,12330,12310,12340,12310,15
20241122,123700,1388957740,12310,12310,12310,12310,55
20241122,123600,1388280690,12310,12310,12310,12310,496
20241122,123500,1382174930,12320,12390,12390,12320,452
20241122,123400,1376602900,12360,12330,12360,12330,67
20241122,123300,1375776730,12390,12390,12390,12390,0
20241122,123200,1375776730,12390,12330,12390,12330,2
20241122,123100,1375752010,12360,12360,12360,12360,0
20241122,123000,1375752010,12360,12350,12380,12350,338
20241122,122900,1371574230,12340,12350,12350,12340,615
20241122,122800,1363983130,12340,12350,12360,12340,110
20241122,122700,1362624750,12360,12380,12380,12340,227
20241122,122600,1359821470,12360,12360,12360,12360,48
20241122,122500,1359228190,12360,12380,12380,12360,286
20241122,122400,1355690700,12400,12390,12400,12390,40
20241122,122300,1355195000,12390,12390,12390,12390,0
20241122,122200,1355195000,12390,12390,12390,12390,10
20241122,122100,1355071100,12380,12380,12380,12380,0
20241122,122000,1355071100,12380,12380,12380,12380,134
20241122,121900,1353412180,12400,12400,12400,12400,9
20241122,121800,1353300580,12400,12420,12420,12400,20
20241122,121700,1353052380,12370,12370,12370,12370,1
20241122,121600,1353040010,12390,12390,12390,12390,140
20241122,121500,1351305410,12410,12410,12410,12410,546
20241122,121400,1344529550,12420,12430,12430,12420,1537
20241122,121300,1325433960,12440,12460,12460,12440,53
20241122,121200,1324774580,12460,12460,12460,12460,180
20241122,121100,1322531780,12460,12420,12460,12420,332
20241122,121000,1318404770,12420,12430,12430,12420,909
20241122,120900,1307112600,12470,12420,12470,12420,347
20241122,120800,1302802760,12480,12490,12490,12430,1416
20241122,120700,1285155820,12490,12440,12490,12440,3207
20241122,120600,1245187650,12420,12420,12440,12420,601
20241122,120500,1237720380,12420,12380,12430,12380,4515
20241122,120400,1181682260,12380,12380,12390,12380,954
20241122,120300,1169871640,12370,12370,12370,12370,0
20241122,120200,1169871640,12370,12360,12370,12360,627
20241122,120100,1162117840,12350,12350,12350,12340,489
20241122,120000,1156080760,12350,12300,12350,12300,1020
20241122,115900,1143504650,12330,12330,12330,12330,1
20241122,115800,1143492320,12340,12340,12340,12340,0
20241122,115700,1143492320,12340,12330,12340,12330,618
20241122,115600,1135870470,12310,12300,12320,12300,240
20241122,115500,1132915680,12320,12320,12320,12320,0
20241122,115400,1132915680,12320,12320,12320,12310,463
20241122,115300,1127212220,12320,12300,12320,12270,240
20241122,115200,1124259580,12280,12280,12280,12280,0
20241122,115100,1124259580,12280,12300,12300,12280,100
20241122,115000,1123030540,12300,12300,12300,12300,0
20241122,114900,1123030540,12300,12300,12300,12300,225
20241122,114800,1120263040,12300,12300,12300,12300,512
20241122,114700,1113965440,12300,12300,12300,12300,798
20241122,114600,1104150040,12270,12270,12270,12270,0
20241122,114500,1104150040,12270,12270,12270,12270,0
20241122,114400,1104150040,12270,12270,12270,12270,0
20241122,114300,1104150040,12270,12270,12270,12270,1219
20241122,114200,1089192910,12270,12290,12290,12270,260
20241122,114100,1085998510,12290,12290,12290,12290,100
20241122,114000,1084769510,12320,12270,12320,12270,348
20241122,113900,1080490940,12280,12280,12280,12280,80
20241122,113800,1079508540,12280,12280,12280,12280,72
20241122,113700,1078624380,12280,12290,12290,12280,683
20241122,113600,1070233590,12280,12280,12280,12280,0
20241122,113500,1070233590,12280,12280,12280,12280,10
20241122,113400,1070110790,12280,12280,12280,12280,40
20241122,113300,1069619590,12290,12300,12300,12290,306
20241122,113200,1065855890,12300,12300,12300,12300,0
20241122,113100,1065855890,12300,12330,12330,12300,109
20241122,113000,1064514920,12320,12330,12330,12320,135
20241122,112900,1062851670,12320,12320,12320,12320,121
20241122,112800,1061360950,12280,12280,12280,12280,600
20241122,112700,1053992950,12280,12280,12280,12280,1
20241122,112600,1053980670,12270,12270,12270,12270,0
20241122,112500,1053980670,12270,12270,12270,12270,0
20241122,112400,1053980670,12270,12270,12270,12270,168
20241122,112300,1051919310,12270,12250,12270,12240,3870
20241122,112200,1004460890,12250,12270,12270,12250,978
20241122,112100,992475990,12320,12320,12320,12320,0
20241122,112000,992475990,12320,12320,12320,12320,0
20241122,111900,992475990,12320,12320,12320,12320,0
20241122,111800,992475990,12320,12320,12320,12320,0
20241122,111700,992475990,12320,12270,12320,12270,523
20241122,111600,986052680,12270,12280,12280,12270,771
20241122,111500,976589020,12280,12280,12280,12280,96
20241122,111400,975410140,12280,12320,12320,12280,411
20241122,111300,970361760,12320,12320,12320,12320,110
20241122,111200,969006560,12320,12270,12320,12270,21
20241122,111100,968748090,12270,12270,12270,12270,0
20241122,111000,968748090,12270,12270,12270,12270,0
20241122,110900,968748090,12270,12270,12270,12270,0
20241122,110800,968748090,12270,12270,12270,12270,11
20241122,110700,968613120,12270,12270,12270,12270,208
20241122,110600,966060960,12320,12280,12320,12280,109
20241122,110500,964718640,12320,12320,12320,12320,0
20241122,110400,964718640,12320,12270,12320,12270,254
20241122,110300,961602000,12270,12270,12270,12270,0
20241122,110200,961602000,12270,12270,12270,12270,0
20241122,110100,961602000,12270,12270,12340,12270,741
20241122,110000,952508110,12350,12340,12350,12340,269
20241122,105900,949187060,12340,12290,12340,12290,492
20241122,105800,943134630,12240,12250,12250,12240,665
20241122,105700,934990840,12240,12250,12250,12240,310
20241122,105600,931195780,12240,12250,12250,12240,100
20241122,105500,929971420,12290,12280,12290,12280,265
20241122,105400,926717030,12280,12260,12280,12240,1167
20241122,105300,912428070,12260,12280,12280,12260,378
20241122,105200,907790040,12270,12270,12270,12270,101
20241122,105100,906550770,12280,12350,12350,12280,131
20241122,105000,904941420,12330,12330,12330,12330,0
20241122,104900,904941420,12330,12330,12360,12330,1446
20241122,104800,887112210,12360,12340,12360,12340,2
20241122,104700,887087510,12340,12340,12340,12340,45
20241122,104600,886532210,12370,12350,12370,12350,544
20241122,104500,879812130,12350,12350,12350,12350,17
20241122,104400,879602180,12350,12330,12350,12330,172
20241122,104300,877480150,12330,12310,12330,12310,1066
20241122,104200,864346380,12330,12330,12330,12330,60
20241122,104100,863606580,12330,12330,12330,12330,100
20241122,104000,862373580,12270,12270,12270,12270,1179
20241122,103900,847907250,12290,12290,12290,12290,100
20241122,103800,846678250,12290,12290,12290,12290,0
20241122,103700,846678250,12290,12290,12290,12290,0
20241122,103600,846678250,12290,12270,12290,12260,302
20241122,103500,842974170,12300,12300,12300,12300,0
20241122,103400,842974170,12300,12310,12310,12300,1225
20241122,103300,827904930,12310,12340,12340,12310,142
20241122,103200,826155720,12340,12340,12340,12340,100
20241122,103100,824921720,12330,12330,12330,12330,190
20241122,103000,822579020,12330,12330,12330,12330,1233
20241122,102900,807376130,12330,12310,12330,12310,375
20241122,102800,802756100,12310,12280,12310,12280,260
20241122,102700,799558440,12260,12260,12260,12260,0
20241122,102600,799558440,12260,12260,12260,12260,2
20241122,102500,799533920,12280,12260,12280,12260,131
20241122,102400,797925830,12250,12250,12270,12250,56
20241122,102300,797239810,12290,12290,12290,12290,0
20241122,102200,797239810,12290,12250,12290,12240,101
20241122,102100,796003220,12250,12300,12300,12250,106
20241122,102000,794704670,12250,12250,12250,12250,0
20241122,101900,794704670,12250,12250,12250,12250,4
20241122,101800,794655670,12250,12250,12250,12250,6
20241122,101700,794582170,12250,12250,12260,12250,254
20241122,101600,791469700,12330,12330,12330,12330,0
20241122,101500,791469700,12330,12260,12330,12240,272
20241122,101400,788127920,12260,12260,12260,12260,1
20241122,101300,788115660,12230,12230,12230,12230,0
20241122,101200,788115660,12230,12260,12260,12230,397
20241122,101100,783256740,12360,12290,12360,12290,81
20241122,101000,782261110,12240,12240,12250,12240,222
20241122,100900,779543710,12240,12260,12260,12240,231
20241122,100800,776712650,12290,12240,12290,12240,11
20241122,100700,776577960,12240,12280,12280,12230,3347
20241122,100600,735538840,12280,12300,12300,12280,1214
20241122,100500,720617290,12300,12320,12320,12300,1117
20241122,100400,706858170,12330,12350,12350,12330,1026
20241122,100300,694199330,12350,12410,12410,12350,261
20241122,100200,690975370,12410,12410,12410,12360,636
20241122,100100,683107250,12410,12390,12410,12390,806
20241122,100000,673110260,12400,12400,12400,12400,1
20241122,095900,673097860,12400,12400,12400,12400,6
20241122,095800,673023460,12400,12400,12400,12400,100
20241122,095700,671783460,12400,12400,12400,12400,2
20241122,095600,671758660,12410,12410,12410,12410,13
20241122,095500,671597330,12340,12410,12410,12340,42
20241122,095400,671078910,12410,12410,12410,12410,10
20241122,095300,670954810,12410,12390,12410,12390,5000
20241122,095200,608910010,12330,12330,12330,12330,1
20241122,095100,608897680,12360,12360,12360,12360,546
20241122,095000,602149120,12390,12370,12410,12360,1773
20241122,094900,580191240,12370,12400,12410,12370,1780
20241122,094800,558127210,12400,12360,12400,12360,1912
20241122,094700,534442730,12360,12370,12380,12350,3101
20241122,094600,496084990,12370,12280,12370,12280,671
20241122,094500,487840610,12320,12300,12320,12280,743
20241122,094400,478705650,12370,12320,12370,12320,2014
20241122,094300,453893020,12330,12330,12330,12330,2
20241122,094200,453868360,12290,12310,12330,12290,883
20241122,094100,443010960,12320,12330,12350,12320,1543
20241122,094000,423971810,12330,12380,12390,12330,246
20241122,093900,420931830,12350,12350,12350,12350,0
20241122,093800,420931830,12350,12350,12350,12350,118
20241122,093700,419474530,12360,12400,12400,12360,353
20241122,093600,415107480,12400,12380,12400,12380,61
20241122,093500,414352040,12410,12410,12410,12410,76
20241122,093400,413408880,12420,12390,12420,12360,2563
20241122,093300,381614540,12380,12400,12400,12380,510
20241122,093200,375300540,12380,12380,12410,12380,2377
20241122,093100,345843020,12380,12380,12380,12380,110
20241122,093000,344481220,12390,12400,12400,12390,656
20241122,092900,336348140,12400,12370,12400,12370,786
20241122,092800,326614540,12370,12370,12370,12370,150
20241122,092700,324759040,12360,12350,12360,12350,52
20241122,092600,324116630,12340,12310,12350,12310,140
20241122,092500,322392470,12280,12280,12280,12280,0
20241122,092400,322392470,12280,12280,12280,12280,254
20241122,092300,319273350,12280,12310,12370,12270,378
20241122,092200,314610450,12310,12270,12350,12260,351
20241122,092100,310281660,12270,12340,12340,12270,748
20241122,092000,301097000,12270,12340,12340,12270,1481
20241122,091900,282859580,12380,12360,12390,12360,230
20241122,091800,280014100,12360,12390,12390,12360,493
20241122,091700,273911740,12380,12380,12410,12380,1930
20241122,091600,249986940,12370,12360,12380,12360,933
20241122,091500,238451540,12300,12360,12360,12300,357
20241122,091400,234039080,12360,12320,12360,12320,2426
20241122,091300,204117440,12320,12310,12320,12260,41
20241122,091200,203613820,12310,12300,12310,12240,640
20241122,091100,195771750,12240,12260,12260,12230,3518
20241122,091000,152708570,12360,12270,12360,12250,1223
20241122,090900,137678350,12230,12250,12280,12230,840
20241122,090800,127384950,12260,12260,12270,12260,252
20241122,090700,124295420,12260,12260,12270,12260,261
20241122,090600,121095550,12290,12260,12290,12220,1470
20241122,090500,103076520,12210,12260,12270,12210,47
20241122,090400,102501680,12170,12270,12270,12170,3740
20241122,090300,56841820,12270,12280,12290,12270,1175
20241122,090200,42423200,12270,12270,12270,12260,392
20241122,090100,37613370,12200,12290,12290,12200,1228
20241122,090000,22597900,12290,12240,12300,12230,1675