KissMeData/093370/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,200100,1366826530,5570,5570,5570,5570,11630
20241121,200000,1366826530,5570,5570,5570,5570,0
20241121,195900,1366826530,5570,5570,5570,5570,0
20241121,195800,1366826530,5570,5570,5570,5570,0
20241121,195700,1366826530,5570,5570,5570,5570,0
20241121,195600,1366826530,5570,5570,5570,5570,0
20241121,195500,1366826530,5570,5570,5570,5570,0
20241121,195400,1366826530,5570,5570,5570,5570,0
20241121,195300,1366826530,5570,5570,5570,5570,0
20241121,195200,1366826530,5570,5570,5570,5570,0
20241121,195100,1366826530,5570,5570,5570,5570,0
20241121,195000,1366826530,5570,5570,5570,5570,0
20241121,194900,1366826530,5570,5570,5570,5570,0
20241121,194800,1366826530,5570,5570,5570,5570,0
20241121,194700,1366826530,5570,5570,5570,5570,0
20241121,194600,1366826530,5570,5570,5570,5570,0
20241121,194500,1366826530,5570,5570,5570,5570,0
20241121,194400,1366826530,5570,5570,5570,5570,0
20241121,194300,1366826530,5570,5570,5570,5570,0
20241121,194200,1366826530,5570,5570,5570,5570,0
20241121,194100,1366826530,5570,5570,5570,5570,0
20241121,194000,1366826530,5570,5570,5570,5570,0
20241121,193900,1366826530,5570,5570,5570,5570,0
20241121,193800,1366826530,5570,5570,5570,5570,0
20241121,193700,1366826530,5570,5570,5570,5570,0
20241121,193600,1366826530,5570,5570,5570,5570,0
20241121,193500,1366826530,5570,5570,5570,5570,0
20241121,193400,1366826530,5570,5570,5570,5570,0
20241121,193300,1366826530,5570,5570,5570,5570,0
20241121,193200,1366826530,5570,5570,5570,5570,0
20241121,193100,1366826530,5570,5570,5570,5570,11630
20241121,193000,1366826530,5570,5570,5570,5570,0
20241121,192900,1366826530,5570,5570,5570,5570,0
20241121,192800,1366826530,5570,5570,5570,5570,0
20241121,192700,1366826530,5570,5570,5570,5570,0
20241121,192600,1366826530,5570,5570,5570,5570,0
20241121,192500,1366826530,5570,5570,5570,5570,0
20241121,192400,1366826530,5570,5570,5570,5570,0
20241121,192300,1366826530,5570,5570,5570,5570,0
20241121,192200,1366826530,5570,5570,5570,5570,0
20241121,192100,1366826530,5570,5570,5570,5570,0
20241121,192000,1366826530,5570,5570,5570,5570,0
20241121,191900,1366826530,5570,5570,5570,5570,0
20241121,191800,1366826530,5570,5570,5570,5570,0
20241121,191700,1366826530,5570,5570,5570,5570,0
20241121,191600,1366826530,5570,5570,5570,5570,0
20241121,191500,1366826530,5570,5570,5570,5570,0
20241121,191400,1366826530,5570,5570,5570,5570,0
20241121,191300,1366826530,5570,5570,5570,5570,0
20241121,191200,1366826530,5570,5570,5570,5570,0
20241121,191100,1366826530,5570,5570,5570,5570,0
20241121,191000,1366826530,5570,5570,5570,5570,0
20241121,190900,1366826530,5570,5570,5570,5570,0
20241121,190800,1366826530,5570,5570,5570,5570,0
20241121,190700,1366826530,5570,5570,5570,5570,0
20241121,190600,1366826530,5570,5570,5570,5570,0
20241121,190500,1366826530,5570,5570,5570,5570,0
20241121,190400,1366826530,5570,5570,5570,5570,0
20241121,190300,1366826530,5570,5570,5570,5570,0
20241121,190200,1366826530,5570,5570,5570,5570,0
20241121,190100,1366826530,5570,5570,5570,5570,11630
20241121,190000,1366826530,5570,5570,5570,5570,0
20241121,185900,1366826530,5570,5570,5570,5570,0
20241121,185800,1366826530,5570,5570,5570,5570,0
20241121,185700,1366826530,5570,5570,5570,5570,0
20241121,185600,1366826530,5570,5570,5570,5570,0
20241121,185500,1366826530,5570,5570,5570,5570,0
20241121,185400,1366826530,5570,5570,5570,5570,0
20241121,185300,1366826530,5570,5570,5570,5570,0
20241121,185200,1366826530,5570,5570,5570,5570,0
20241121,185100,1366826530,5570,5570,5570,5570,0
20241121,185000,1366826530,5570,5570,5570,5570,0
20241121,184900,1366826530,5570,5570,5570,5570,0
20241121,184800,1366826530,5570,5570,5570,5570,0
20241121,184700,1366826530,5570,5570,5570,5570,0
20241121,184600,1366826530,5570,5570,5570,5570,0
20241121,184500,1366826530,5570,5570,5570,5570,0
20241121,184400,1366826530,5570,5570,5570,5570,0
20241121,184300,1366826530,5570,5570,5570,5570,0
20241121,184200,1366826530,5570,5570,5570,5570,0
20241121,184100,1366826530,5570,5570,5570,5570,0
20241121,184000,1366826530,5570,5570,5570,5570,0
20241121,183900,1366826530,5570,5570,5570,5570,0
20241121,183800,1366826530,5570,5570,5570,5570,0
20241121,183700,1366826530,5570,5570,5570,5570,0
20241121,183600,1366826530,5570,5570,5570,5570,0
20241121,183500,1366826530,5570,5570,5570,5570,0
20241121,183400,1366826530,5570,5570,5570,5570,0
20241121,183300,1366826530,5570,5570,5570,5570,0
20241121,183200,1366826530,5570,5570,5570,5570,0
20241121,183100,1366826530,5570,5570,5570,5570,11630
20241121,183000,1366826530,5570,5570,5570,5570,0
20241121,182900,1366826530,5570,5570,5570,5570,0
20241121,182800,1366826530,5570,5570,5570,5570,0
20241121,182700,1366826530,5570,5570,5570,5570,0
20241121,182600,1366826530,5570,5570,5570,5570,0
20241121,182500,1366826530,5570,5570,5570,5570,0
20241121,182400,1366826530,5570,5570,5570,5570,0
20241121,182300,1366826530,5570,5570,5570,5570,0
20241121,182200,1366826530,5570,5570,5570,5570,0
20241121,182100,1366826530,5570,5570,5570,5570,0
20241121,182000,1366826530,5570,5570,5570,5570,0
20241121,181900,1366826530,5570,5570,5570,5570,0
20241121,181800,1366826530,5570,5570,5570,5570,0
20241121,181700,1366826530,5570,5570,5570,5570,0
20241121,181600,1366826530,5570,5570,5570,5570,0
20241121,181500,1366826530,5570,5570,5570,5570,0
20241121,181400,1366826530,5570,5570,5570,5570,0
20241121,181300,1366826530,5570,5570,5570,5570,0
20241121,181200,1366826530,5570,5570,5570,5570,0
20241121,181100,1366826530,5570,5570,5570,5570,0
20241121,181000,1366826530,5570,5570,5570,5570,0
20241121,180900,1366826530,5570,5570,5570,5570,0
20241121,180800,1366826530,5570,5570,5570,5570,0
20241121,180700,1366826530,5570,5570,5570,5570,0
20241121,180600,1366826530,5570,5570,5570,5570,0
20241121,180500,1366826530,5570,5570,5570,5570,0
20241121,180400,1366826530,5570,5570,5570,5570,0
20241121,180300,1366826530,5570,5570,5570,5570,0
20241121,180200,1366826530,5570,5570,5570,5570,0
20241121,180100,1366826530,5570,5570,5570,5570,11630
20241121,180000,1366826530,5570,5570,5570,5570,0
20241121,175900,1366826530,5570,5570,5570,5570,0
20241121,175800,1366826530,5570,5570,5570,5570,0
20241121,175700,1366826530,5570,5570,5570,5570,0
20241121,175600,1366826530,5570,5570,5570,5570,0
20241121,175500,1366826530,5570,5570,5570,5570,0
20241121,175400,1366826530,5570,5570,5570,5570,0
20241121,175300,1366826530,5570,5570,5570,5570,0
20241121,175200,1366826530,5570,5570,5570,5570,0
20241121,175100,1366826530,5570,5570,5570,5570,0
20241121,175000,1366826530,5570,5570,5570,5570,0
20241121,174900,1366826530,5570,5570,5570,5570,0
20241121,174800,1366826530,5570,5570,5570,5570,0
20241121,174700,1366826530,5570,5570,5570,5570,0
20241121,174600,1366826530,5570,5570,5570,5570,0
20241121,174500,1366826530,5570,5570,5570,5570,0
20241121,174400,1366826530,5570,5570,5570,5570,0
20241121,174300,1366826530,5570,5570,5570,5570,0
20241121,174200,1366826530,5570,5570,5570,5570,0
20241121,174100,1366826530,5570,5570,5570,5570,0
20241121,174000,1366826530,5570,5570,5570,5570,0
20241121,173900,1366826530,5570,5570,5570,5570,0
20241121,173800,1366826530,5570,5570,5570,5570,0
20241121,173700,1366826530,5570,5570,5570,5570,0
20241121,173600,1366826530,5570,5570,5570,5570,0
20241121,173500,1366826530,5570,5570,5570,5570,0
20241121,173400,1366826530,5570,5570,5570,5570,0
20241121,173300,1366826530,5570,5570,5570,5570,0
20241121,173200,1366826530,5570,5570,5570,5570,0
20241121,173100,1366826530,5570,5570,5570,5570,11630
20241121,173000,1366826530,5570,5570,5570,5570,0
20241121,172900,1366826530,5570,5570,5570,5570,0
20241121,172800,1366826530,5570,5570,5570,5570,0
20241121,172700,1366826530,5570,5570,5570,5570,0
20241121,172600,1366826530,5570,5570,5570,5570,0
20241121,172500,1366826530,5570,5570,5570,5570,0
20241121,172400,1366826530,5570,5570,5570,5570,0
20241121,172300,1366826530,5570,5570,5570,5570,0
20241121,172200,1366826530,5570,5570,5570,5570,0
20241121,172100,1366826530,5570,5570,5570,5570,0
20241121,172000,1366826530,5570,5570,5570,5570,0
20241121,171900,1366826530,5570,5570,5570,5570,0
20241121,171800,1366826530,5570,5570,5570,5570,0
20241121,171700,1366826530,5570,5570,5570,5570,0
20241121,171600,1366826530,5570,5570,5570,5570,0
20241121,171500,1366826530,5570,5570,5570,5570,0
20241121,171400,1366826530,5570,5570,5570,5570,0
20241121,171300,1366826530,5570,5570,5570,5570,0
20241121,171200,1366826530,5570,5570,5570,5570,0
20241121,171100,1366826530,5570,5570,5570,5570,0
20241121,171000,1366826530,5570,5570,5570,5570,0
20241121,170900,1366826530,5570,5570,5570,5570,0
20241121,170800,1366826530,5570,5570,5570,5570,0
20241121,170700,1366826530,5570,5570,5570,5570,0
20241121,170600,1366826530,5570,5570,5570,5570,0
20241121,170500,1366826530,5570,5570,5570,5570,0
20241121,170400,1366826530,5570,5570,5570,5570,0
20241121,170300,1366826530,5570,5570,5570,5570,0
20241121,170200,1366826530,5570,5570,5570,5570,0
20241121,170100,1366826530,5570,5570,5570,5570,11630
20241121,170000,1366826530,5570,5570,5570,5570,0
20241121,165900,1366826530,5570,5570,5570,5570,0
20241121,165800,1366826530,5570,5570,5570,5570,0
20241121,165700,1366826530,5570,5570,5570,5570,0
20241121,165600,1366826530,5570,5570,5570,5570,0
20241121,165500,1366826530,5570,5570,5570,5570,0
20241121,165400,1366826530,5570,5570,5570,5570,0
20241121,165300,1366826530,5570,5570,5570,5570,0
20241121,165200,1366826530,5570,5570,5570,5570,0
20241121,165100,1366826530,5570,5570,5570,5570,0
20241121,165000,1366826530,5570,5570,5570,5570,0
20241121,164900,1366826530,5570,5570,5570,5570,0
20241121,164800,1366826530,5570,5570,5570,5570,0
20241121,164700,1366826530,5570,5570,5570,5570,0
20241121,164600,1366826530,5570,5570,5570,5570,0
20241121,164500,1366826530,5570,5570,5570,5570,0
20241121,164400,1366826530,5570,5570,5570,5570,0
20241121,164300,1366826530,5570,5570,5570,5570,0
20241121,164200,1366826530,5570,5570,5570,5570,0
20241121,164100,1366826530,5570,5570,5570,5570,0
20241121,164000,1366826530,5570,5570,5570,5570,0
20241121,163900,1366826530,5570,5570,5570,5570,0
20241121,163800,1366826530,5570,5570,5570,5570,0
20241121,163700,1366826530,5570,5570,5570,5570,0
20241121,163600,1366826530,5570,5570,5570,5570,0
20241121,163500,1366826530,5570,5570,5570,5570,0
20241121,163400,1366826530,5570,5570,5570,5570,0
20241121,163300,1366826530,5570,5570,5570,5570,0
20241121,163200,1366826530,5570,5570,5570,5570,0
20241121,163100,1366826530,5570,5570,5570,5570,11630
20241121,163000,1366826530,5570,5570,5570,5570,0
20241121,162900,1366826530,5570,5570,5570,5570,0
20241121,162800,1366826530,5570,5570,5570,5570,0
20241121,162700,1366826530,5570,5570,5570,5570,0
20241121,162600,1366826530,5570,5570,5570,5570,0
20241121,162500,1366826530,5570,5570,5570,5570,0
20241121,162400,1366826530,5570,5570,5570,5570,0
20241121,162300,1366826530,5570,5570,5570,5570,0
20241121,162200,1366826530,5570,5570,5570,5570,0
20241121,162100,1366826530,5570,5570,5570,5570,0
20241121,162000,1366826530,5570,5570,5570,5570,0
20241121,161900,1366826530,5570,5570,5570,5570,0
20241121,161800,1366826530,5570,5570,5570,5570,0
20241121,161700,1366826530,5570,5570,5570,5570,0
20241121,161600,1366826530,5570,5570,5570,5570,0
20241121,161500,1366826530,5570,5570,5570,5570,0
20241121,161400,1366826530,5570,5570,5570,5570,0
20241121,161300,1366826530,5570,5570,5570,5570,0
20241121,161200,1366826530,5570,5570,5570,5570,0
20241121,161100,1366826530,5570,5570,5570,5570,0
20241121,161000,1366826530,5570,5570,5570,5570,0
20241121,160900,1366826530,5570,5570,5570,5570,0
20241121,160800,1366826530,5570,5570,5570,5570,0
20241121,160700,1366826530,5570,5570,5570,5570,0
20241121,160600,1366826530,5570,5570,5570,5570,0
20241121,160500,1366826530,5570,5570,5570,5570,0
20241121,160400,1366826530,5570,5570,5570,5570,0
20241121,160300,1366826530,5570,5570,5570,5570,0
20241121,160200,1366826530,5570,5570,5570,5570,0
20241121,160100,1366826530,5570,5570,5570,5570,11630
20241121,160000,1366826530,5570,5570,5570,5570,0
20241121,155900,1366826530,5570,5570,5570,5570,0
20241121,155800,1366826530,5570,5570,5570,5570,0
20241121,155700,1366826530,5570,5570,5570,5570,0
20241121,155600,1366826530,5570,5570,5570,5570,0
20241121,155500,1366826530,5570,5570,5570,5570,0
20241121,155400,1366826530,5570,5570,5570,5570,0
20241121,155300,1366826530,5570,5570,5570,5570,0
20241121,155200,1366826530,5570,5570,5570,5570,0
20241121,155100,1366826530,5570,5570,5570,5570,0
20241121,155000,1366826530,5570,5570,5570,5570,0
20241121,154900,1366826530,5570,5570,5570,5570,0
20241121,154800,1366826530,5570,5570,5570,5570,0
20241121,154700,1366826530,5570,5570,5570,5570,0
20241121,154600,1366826530,5570,5570,5570,5570,0
20241121,154500,1366826530,5570,5570,5570,5570,0
20241121,154400,1366826530,5570,5570,5570,5570,0
20241121,154300,1366826530,5570,5570,5570,5570,0
20241121,154200,1366826530,5570,5570,5570,5570,0
20241121,154100,1366826530,5570,5570,5570,5570,0
20241121,154000,1366826530,5570,5570,5570,5570,0
20241121,153900,1366826530,5570,5570,5570,5570,0
20241121,153800,1366826530,5570,5570,5570,5570,0
20241121,153700,1366826530,5570,5570,5570,5570,0
20241121,153600,1366826530,5570,5570,5570,5570,0
20241121,153500,1366826530,5570,5570,5570,5570,0
20241121,153400,1366826530,5570,5570,5570,5570,0
20241121,153300,1366826530,5570,5570,5570,5570,0
20241121,153200,1366826530,5570,5570,5570,5570,0
20241121,153100,1366826530,5570,5570,5570,5570,11630
20241121,153000,1366826530,5570,5570,5570,5570,11630
20241121,152900,1302047430,5580,5580,5580,5580,0
20241121,152800,1302047430,5580,5580,5580,5580,0
20241121,152700,1302047430,5580,5580,5580,5580,0
20241121,152600,1302047430,5580,5580,5580,5580,0
20241121,152500,1302047430,5580,5580,5580,5580,0
20241121,152400,1302047430,5580,5580,5580,5580,0
20241121,152300,1302047430,5580,5580,5580,5580,0
20241121,152200,1302047430,5580,5580,5580,5580,0
20241121,152100,1302047430,5580,5580,5580,5580,0
20241121,152000,1302047430,5580,5580,5580,5580,0
20241121,151900,1302047430,5580,5560,5580,5550,1496
20241121,151800,1293731050,5560,5560,5570,5550,297
20241121,151700,1292080150,5560,5560,5560,5550,865
20241121,151600,1287278680,5560,5550,5560,5550,1570
20241121,151500,1278563150,5560,5570,5570,5550,565
20241121,151400,1275422470,5570,5570,5570,5560,56
20241121,151300,1275110780,5570,5560,5570,5560,11
20241121,151200,1275049520,5570,5570,5570,5570,35
20241121,151100,1274854570,5570,5570,5580,5560,355
20241121,151000,1272879980,5560,5570,5580,5560,279
20241121,150900,1271327670,5570,5580,5580,5570,224
20241121,150800,1270079340,5570,5580,5580,5570,62
20241121,150700,1269733850,5580,5570,5580,5570,246
20241121,150600,1268363360,5580,5580,5580,5580,31
20241121,150500,1268190380,5570,5580,5580,5570,66
20241121,150400,1267822710,5570,5570,5570,5560,19
20241121,150300,1267716920,5570,5560,5580,5560,68
20241121,150200,1267338300,5570,5580,5580,5560,211
20241121,150100,1266163300,5580,5580,5580,5580,27
20241121,150000,1266012640,5570,5580,5580,5570,40
20241121,145900,1265789560,5580,5580,5580,5580,13
20241121,145800,1265717020,5580,5570,5580,5570,25
20241121,145700,1265577750,5570,5570,5580,5570,430
20241121,145600,1263182380,5580,5570,5580,5570,125
20241121,145500,1262485890,5580,5570,5580,5570,23
20241121,145400,1262357700,5570,5570,5570,5570,347
20241121,145300,1260424910,5570,5570,5570,5560,112
20241121,145200,1259801980,5570,5570,5570,5570,8
20241121,145100,1259757420,5570,5570,5570,5570,534
20241121,145000,1256783040,5570,5570,5570,5570,16
20241121,144900,1256693920,5560,5560,5570,5560,63
20241121,144800,1256343540,5570,5570,5570,5560,122
20241121,144700,1255664010,5570,5570,5570,5560,48
20241121,144600,1255396790,5570,5580,5580,5560,288
20241121,144500,1253792840,5570,5570,5570,5570,58
20241121,144400,1253469780,5570,5560,5570,5550,238
20241121,144300,1252145480,5560,5570,5570,5560,630
20241121,144200,1248642440,5570,5560,5570,5560,178
20241121,144100,1247652480,5570,5570,5570,5560,114
20241121,144000,1247017510,5570,5570,5570,5560,1306
20241121,143900,1239753090,5570,5570,5570,5560,56
20241121,143800,1239441190,5570,5580,5580,5560,3389
20241121,143700,1220565690,5580,5580,5580,5570,102
20241121,143600,1219996860,5580,5570,5580,5570,357
20241121,143500,1218004810,5580,5580,5580,5570,72
20241121,143400,1217603300,5580,5580,5580,5580,12
20241121,143300,1217536340,5580,5580,5580,5570,113
20241121,143200,1216906310,5580,5580,5580,5580,78
20241121,143100,1216471070,5580,5590,5590,5580,490
20241121,143000,1213736810,5580,5590,5590,5560,6369
20241121,142900,1178233380,5600,5590,5600,5590,2123
20241121,142800,1166365690,5590,5590,5590,5580,195
20241121,142700,1165275650,5590,5590,5590,5590,38
20241121,142600,1165063230,5590,5600,5600,5590,1732
20241121,142500,1155381240,5590,5570,5590,5570,3543
20241121,142400,1135606500,5570,5570,5570,5570,12
20241121,142300,1135539660,5570,5570,5570,5570,13
20241121,142200,1135467250,5570,5570,5570,5570,45
20241121,142100,1135216600,5560,5580,5580,5560,334
20241121,142000,1133355770,5580,5570,5580,5570,700
20241121,141900,1129456690,5570,5570,5570,5560,985
20241121,141800,1123979500,5570,5570,5570,5560,9
20241121,141700,1123929380,5570,5570,5570,5570,10
20241121,141600,1123873680,5570,5560,5570,5560,13
20241121,141500,1123801280,5570,5560,5570,5560,257
20241121,141400,1122371990,5570,5570,5570,5570,84
20241121,141300,1121904110,5570,5570,5570,5570,23
20241121,141200,1121776000,5570,5570,5570,5560,145
20241121,141100,1120969460,5570,5560,5570,5550,254
20241121,141000,1119557110,5560,5560,5560,5550,316
20241121,140900,1117801680,5560,5560,5560,5560,29
20241121,140800,1117640440,5560,5560,5560,5560,29
20241121,140700,1117479200,5560,5580,5580,5560,5658
20241121,140600,1086001550,5580,5580,5580,5580,322
20241121,140500,1084204790,5580,5580,5580,5580,38
20241121,140400,1083992750,5580,5580,5580,5580,32
20241121,140300,1083814190,5570,5580,5580,5570,15
20241121,140200,1083730500,5580,5580,5580,5570,878
20241121,140100,1078839380,5580,5580,5580,5570,72
20241121,140000,1078437870,5580,5580,5580,5570,83
20241121,135900,1077975180,5580,5580,5580,5570,634
20241121,135800,1074442960,5590,5590,5590,5580,215
20241121,135700,1073242810,5590,5580,5600,5580,568
20241121,135600,1070069160,5580,5590,5590,5580,7
20241121,135500,1070030040,5590,5590,5590,5580,17
20241121,135400,1069935020,5590,5600,5610,5590,212
20241121,135300,1068747790,5610,5580,5610,5580,618
20241121,135200,1065298750,5590,5590,5590,5580,1599
20241121,135100,1056371840,5590,5600,5600,5590,1873
20241121,135000,1045901720,5600,5610,5610,5590,55
20241121,134900,1045593950,5610,5590,5610,5590,93
20241121,134800,1045073130,5600,5600,5600,5590,292
20241121,134700,1043438490,5600,5600,5600,5600,72
20241121,134600,1043035290,5600,5600,5600,5600,66
20241121,134500,1042665690,5600,5590,5600,5590,22
20241121,134400,1042542540,5600,5600,5600,5590,42
20241121,134300,1042307590,5590,5590,5590,5590,73
20241121,134200,1041899520,5590,5580,5590,5580,30
20241121,134100,1041731830,5590,5590,5600,5590,457
20241121,134000,1039176940,5600,5600,5600,5600,13
20241121,133900,1039104140,5590,5600,5600,5590,80
20241121,133800,1038656210,5600,5600,5600,5600,43
20241121,133700,1038415410,5600,5600,5600,5600,12
20241121,133600,1038348210,5590,5590,5590,5590,266
20241121,133500,1036861270,5590,5590,5590,5580,27
20241121,133400,1036710350,5590,5590,5590,5580,23
20241121,133300,1036581790,5590,5590,5590,5580,123
20241121,133200,1035895210,5590,5590,5590,5590,36
20241121,133100,1035693970,5590,5590,5600,5580,353
20241121,133000,1033721040,5590,5600,5600,5590,553
20241121,132900,1030629590,5600,5600,5600,5600,178
20241121,132800,1029632790,5610,5610,5610,5600,127
20241121,132700,1028920570,5610,5600,5610,5600,58
20241121,132600,1028595730,5600,5600,5600,5590,111
20241121,132500,1027974390,5600,5600,5600,5600,55
20241121,132400,1027666390,5600,5610,5610,5600,835
20241121,132300,1022990300,5610,5610,5610,5610,81
20241121,132200,1022535890,5610,5610,5620,5610,33
20241121,132100,1022350590,5610,5600,5610,5600,37
20241121,132000,1022143290,5610,5610,5610,5610,47
20241121,131900,1021879620,5600,5620,5620,5600,417
20241121,131800,1019541070,5620,5620,5620,5610,1082
20241121,131700,1013470000,5620,5620,5620,5610,34
20241121,131600,1013278930,5620,5620,5630,5620,1078
20241121,131500,1007219470,5630,5620,5630,5620,394
20241121,131400,1005001260,5630,5610,5630,5610,11425
20241121,131300,940860010,5610,5600,5610,5600,309
20241121,131200,939126890,5600,5600,5610,5600,30
20241121,131100,938958790,5610,5590,5610,5590,8931
20241121,131000,888985670,5580,5590,5590,5580,159
20241121,130900,888097290,5590,5590,5590,5580,148
20241121,130800,887270970,5590,5590,5590,5590,93
20241121,130700,886751100,5590,5590,5590,5590,199
20241121,130600,885638690,5590,5580,5590,5580,122
20241121,130500,884957260,5580,5580,5580,5580,338
20241121,130400,883071220,5580,5580,5580,5570,31
20241121,130300,882898250,5580,5580,5580,5580,169
20241121,130200,881955230,5580,5580,5580,5580,10
20241121,130100,881899430,5580,5580,5580,5580,80
20241121,130000,881453030,5580,5580,5580,5580,28
20241121,125900,881296790,5580,5580,5590,5580,85
20241121,125800,880822460,5590,5580,5590,5580,51
20241121,125700,880537870,5590,5590,5590,5580,118
20241121,125600,879879300,5580,5590,5590,5580,9
20241121,125500,879829000,5590,5580,5590,5580,43
20241121,125400,879588680,5580,5580,5580,5580,145
20241121,125300,878779580,5580,5580,5580,5580,132
20241121,125200,878043020,5580,5580,5580,5570,146
20241121,125100,877228360,5580,5580,5580,5570,733
20241121,125000,873142600,5580,5580,5580,5570,824
20241121,124900,868549980,5590,5580,5590,5580,521
20241121,124800,865642600,5590,5590,5590,5590,60
20241121,124700,865307200,5590,5600,5600,5590,170
20241121,124600,864356750,5600,5590,5600,5590,59
20241121,124500,864026450,5590,5590,5590,5590,80
20241121,124400,863579250,5590,5600,5600,5590,304
20241121,124300,861879840,5590,5590,5590,5590,238
20241121,124200,860549420,5580,5580,5590,5580,85
20241121,124100,860074290,5590,5590,5590,5580,39
20241121,124000,859856380,5590,5580,5590,5580,12
20241121,123900,859789340,5590,5590,5590,5590,29
20241121,123800,859627230,5590,5590,5590,5590,19
20241121,123700,859521020,5590,5590,5590,5590,11
20241121,123600,859459530,5590,5580,5590,5580,1104
20241121,123500,853293220,5580,5580,5580,5580,36
20241121,123400,853092340,5580,5580,5580,5570,1475
20241121,123300,844861900,5580,5590,5590,5580,737
20241121,123200,840749180,5590,5590,5590,5590,47
20241121,123100,840486450,5590,5590,5590,5590,43
20241121,123000,840246080,5590,5590,5590,5590,79
20241121,122900,839804470,5590,5590,5590,5580,47
20241121,122800,839541810,5590,5590,5590,5590,15
20241121,122700,839457960,5590,5580,5590,5580,17
20241121,122600,839362940,5590,5590,5590,5580,14
20241121,122500,839284740,5580,5590,5590,5580,60
20241121,122400,838949800,5580,5580,5580,5580,130
20241121,122300,838224400,5590,5590,5590,5580,128
20241121,122200,837510080,5590,5580,5590,5570,2395
20241121,122100,824161200,5590,5580,5590,5580,42
20241121,122000,823926470,5590,5590,5590,5590,26
20241121,121900,823781130,5590,5590,5590,5580,13
20241121,121800,823708470,5590,5590,5590,5580,1000
20241121,121700,818126100,5590,5590,5590,5580,167
20241121,121600,817193800,5590,5580,5590,5580,6
20241121,121500,817160270,5590,5590,5590,5580,566
20241121,121400,814001420,5590,5590,5600,5590,823
20241121,121300,809400590,5590,5590,5590,5590,60
20241121,121200,809065190,5590,5590,5590,5580,39
20241121,121100,808847200,5590,5590,5590,5590,603
20241121,121000,805476430,5590,5580,5590,5580,84
20241121,120900,805007410,5580,5590,5590,5580,48
20241121,120800,804739110,5590,5590,5590,5590,35
20241121,120700,804543460,5590,5590,5590,5590,27
20241121,120600,804392530,5590,5590,5590,5590,20
20241121,120500,804280730,5590,5590,5590,5590,48
20241121,120400,804012410,5580,5590,5590,5580,30
20241121,120300,803844880,5590,5590,5590,5590,11
20241121,120200,803783390,5580,5590,5600,5580,216
20241121,120100,802576100,5600,5570,5600,5570,1846
20241121,120000,792291810,5570,5570,5570,5570,13
20241121,115900,792219400,5560,5580,5590,5560,1666
20241121,115800,782924290,5590,5600,5600,5580,52
20241121,115700,782633290,5600,5600,5600,5580,62
20241121,115600,782286630,5600,5600,5600,5590,322
20241121,115500,780483940,5600,5580,5600,5580,150
20241121,115400,779644840,5590,5590,5590,5590,42
20241121,115300,779410060,5600,5590,5600,5590,1059
20241121,115200,773487480,5590,5590,5590,5580,384
20241121,115100,771343540,5590,5590,5590,5590,8
20241121,115000,771298820,5590,5580,5590,5580,169
20241121,114900,770354470,5580,5590,5590,5580,38
20241121,114800,770142060,5590,5590,5590,5590,26
20241121,114700,769996720,5590,5600,5600,5590,312
20241121,114600,768252530,5600,5610,5610,5600,1604
20241121,114500,759269880,5600,5610,5610,5600,34
20241121,114400,759079300,5610,5610,5610,5600,216
20241121,114300,757868370,5600,5600,5610,5600,265
20241121,114200,756384320,5600,5600,5610,5600,608
20241121,114100,752978780,5610,5610,5610,5610,1499
20241121,114000,744569390,5610,5610,5610,5610,168
20241121,113900,743626910,5600,5610,5610,5600,14
20241121,113800,743548390,5600,5600,5610,5600,4664
20241121,113700,717420800,5600,5600,5600,5590,155
20241121,113600,716553850,5600,5600,5600,5600,20
20241121,113500,716441850,5600,5600,5600,5590,77
20241121,113400,716010880,5600,5600,5600,5600,365
20241121,113300,713966880,5600,5590,5600,5590,18
20241121,113200,713866100,5600,5600,5600,5600,75
20241121,113100,713446100,5600,5590,5600,5590,71
20241121,113000,713049110,5600,5590,5600,5580,1545
20241121,112900,704417890,5590,5580,5590,5580,142
20241121,112800,703625180,5590,5580,5590,5580,79
20241121,112700,703184070,5580,5570,5590,5570,2146
20241121,112600,691208180,5580,5570,5580,5560,136
20241121,112500,690451030,5570,5570,5570,5570,21
20241121,112400,690334060,5570,5560,5570,5550,792
20241121,112300,685934530,5560,5560,5560,5560,8
20241121,112200,685890050,5560,5570,5570,5560,99
20241121,112100,685339500,5560,5570,5570,5560,67
20241121,112000,684966810,5570,5550,5570,5540,13
20241121,111900,684894630,5550,5570,5580,5550,1489
20241121,111800,676619010,5570,5570,5570,5570,58
20241121,111700,676295950,5570,5580,5580,5570,123
20241121,111600,675609710,5580,5580,5580,5580,13
20241121,111500,675537170,5570,5580,5580,5570,197
20241121,111400,674439740,5580,5570,5580,5570,72
20241121,111300,674038400,5580,5580,5580,5570,189
20241121,111200,672983790,5570,5580,5580,5570,19
20241121,111100,672877780,5570,5560,5570,5560,58
20241121,111000,672554770,5560,5570,5570,5560,223
20241121,110900,671314740,5550,5550,5580,5550,1822
20241121,110800,661181710,5550,5550,5550,5550,12
20241121,110700,661115110,5550,5540,5550,5540,21
20241121,110600,660998630,5540,5530,5550,5530,203
20241121,110500,659875070,5530,5530,5530,5530,50
20241121,110400,659598570,5530,5530,5530,5530,0
20241121,110300,659598570,5530,5540,5540,5530,334
20241121,110200,657751510,5530,5550,5550,5530,714
20241121,110100,653802590,5550,5540,5550,5530,96
20241121,110000,653271350,5540,5540,5540,5530,816
20241121,105900,648757210,5540,5550,5550,5540,575
20241121,105800,645571440,5550,5550,5550,5550,28
20241121,105700,645416040,5550,5550,5550,5550,23
20241121,105600,645288390,5550,5550,5550,5550,22
20241121,105500,645166290,5540,5550,5550,5540,60
20241121,105400,644833790,5550,5550,5550,5550,3
20241121,105300,644817140,5550,5540,5550,5540,8
20241121,105200,644772790,5540,5540,5540,5540,168
20241121,105100,643842070,5550,5540,5550,5540,320
20241121,105000,642067270,5540,5540,5540,5540,209
20241121,104900,640909410,5540,5540,5540,5530,552
20241121,104800,637856650,5530,5540,5540,5530,87
20241121,104700,637374920,5540,5540,5540,5540,7
20241121,104600,637336140,5530,5540,5540,5530,351
20241121,104500,635393610,5550,5540,5550,5540,102
20241121,104400,634828520,5540,5550,5550,5540,62
20241121,104300,634484920,5550,5550,5550,5550,15
20241121,104200,634401670,5550,5550,5550,5550,3
20241121,104100,634385020,5550,5550,5550,5550,20
20241121,104000,634274020,5550,5560,5560,5540,101
20241121,103900,633713870,5560,5560,5560,5560,3
20241121,103800,633697190,5560,5560,5560,5550,131
20241121,103700,632969110,5560,5540,5570,5540,14
20241121,103600,632891260,5540,5560,5560,5530,992
20241121,103500,627399360,5560,5550,5560,5550,9
20241121,103400,627349340,5560,5560,5560,5530,2040
20241121,103300,616044950,5550,5550,5550,5550,190
20241121,103200,614990450,5550,5550,5550,5550,140
20241121,103100,614213450,5550,5550,5550,5550,108
20241121,103000,613614050,5550,5550,5550,5550,12
20241121,102900,613547450,5550,5560,5560,5550,463
20241121,102800,610977660,5560,5570,5570,5560,240
20241121,102700,609643020,5570,5560,5570,5560,102
20241121,102600,609075870,5550,5560,5560,5550,8
20241121,102500,609031440,5560,5550,5560,5550,287
20241121,102400,607438140,5560,5560,5570,5560,92
20241121,102300,606926590,5560,5560,5560,5560,30
20241121,102200,606759790,5540,5560,5560,5540,102
20241121,102100,606193960,5560,5560,5560,5560,16
20241121,102000,606105000,5550,5570,5570,5550,395
20241121,101900,603910220,5560,5560,5560,5560,56
20241121,101800,603598860,5550,5550,5550,5550,0
20241121,101700,603598860,5550,5540,5570,5540,230
20241121,101600,602323980,5550,5540,5550,5540,251
20241121,101500,600930980,5550,5530,5550,5530,352
20241121,101400,598983160,5530,5560,5560,5530,2244
20241121,101300,586560130,5560,5570,5570,5560,65
20241121,101200,586198550,5570,5560,5570,5560,307
20241121,101100,584489500,5560,5560,5560,5560,3
20241121,101000,584472820,5550,5570,5570,5550,1727
20241121,100900,574884770,5570,5570,5570,5560,209
20241121,100800,573720690,5570,5580,5580,5560,193
20241121,100700,572647460,5560,5560,5560,5560,308
20241121,100600,570934980,5550,5560,5580,5550,461
20241121,100500,568372400,5560,5580,5580,5560,143
20241121,100400,567576580,5580,5580,5580,5560,525
20241121,100300,564647460,5580,5590,5590,5550,4890
20241121,100200,537420000,5580,5600,5610,5580,338
20241121,100100,535527360,5600,5610,5610,5590,759
20241121,100000,531276900,5610,5610,5620,5610,1225
20241121,095900,524394640,5610,5600,5610,5600,33
20241121,095800,524209540,5610,5610,5610,5610,1048
20241121,095700,518330260,5580,5610,5610,5580,1250
20241121,095600,511346300,5610,5610,5610,5600,600
20241121,095500,507984990,5610,5600,5610,5600,603
20241121,095400,504607370,5600,5610,5610,5600,2373
20241121,095300,491316330,5610,5570,5610,5570,13219
20241121,095200,417344400,5560,5550,5560,5550,16
20241121,095100,417255540,5540,5560,5560,5540,1953
20241121,095000,406421790,5570,5540,5570,5540,4699
20241121,094900,380310920,5530,5530,5530,5530,278
20241121,094800,378773580,5530,5530,5530,5520,352
20241121,094700,376828990,5530,5550,5550,5520,141
20241121,094600,376049770,5520,5530,5530,5520,1521
20241121,094500,367645160,5530,5540,5560,5520,723
20241121,094400,363638910,5540,5540,5540,5540,2
20241121,094300,363627830,5530,5550,5550,5530,305
20241121,094200,361939500,5550,5540,5550,5540,470
20241121,094100,359333100,5540,5540,5540,5540,53
20241121,094000,359039480,5520,5540,5540,5520,108
20241121,093900,358442180,5530,5520,5530,5510,457
20241121,093800,355919490,5530,5530,5540,5530,81
20241121,093700,355471240,5530,5520,5550,5520,3043
20241121,093600,338613550,5520,5520,5520,5520,51
20241121,093500,338332030,5520,5510,5520,5510,61
20241121,093400,337995750,5500,5520,5520,5500,156
20241121,093300,337137630,5520,5520,5520,5490,359
20241121,093200,335166490,5520,5480,5520,5480,2211
20241121,093100,322989900,5470,5480,5480,5470,313
20241121,093000,321277180,5480,5490,5490,5470,683
20241121,092900,317538260,5490,5480,5510,5480,98
20241121,092800,317000360,5480,5490,5490,5480,218
20241121,092700,315803550,5490,5510,5510,5490,266
20241121,092600,314340680,5510,5510,5510,5500,78
20241121,092500,313910910,5510,5520,5520,5500,2619
20241121,092400,299502510,5520,5520,5520,5520,319
20241121,092300,297741630,5520,5520,5540,5510,1224
20241121,092200,290966940,5520,5510,5520,5500,482
20241121,092100,288311210,5510,5500,5510,5500,3372
20241121,092000,269749300,5500,5470,5500,5460,5789
20241121,091900,237954960,5470,5470,5500,5450,1916
20241121,091800,227457430,5470,5440,5470,5440,734
20241121,091700,223449600,5440,5420,5440,5420,162
20241121,091600,222569040,5420,5440,5460,5420,1709
20241121,091500,213293170,5440,5440,5460,5420,1002
20241121,091400,207855870,5440,5450,5450,5430,1121
20241121,091300,201765100,5450,5450,5450,5440,181
20241121,091200,200778680,5450,5440,5450,5420,1955
20241121,091100,190157550,5420,5440,5440,5420,1270
20241121,091000,183273950,5430,5430,5430,5420,1171
20241121,090900,176922000,5440,5440,5450,5400,10963
20241121,090800,117658500,5440,5440,5450,5430,1414
20241121,090700,109966330,5440,5460,5460,5430,514
20241121,090600,107166140,5470,5470,5480,5470,194
20241121,090500,106104890,5450,5490,5500,5450,5363
20241121,090400,76719290,5500,5490,5510,5490,651
20241121,090300,73137410,5490,5510,5510,5480,103
20241121,090200,72572540,5510,5480,5510,5460,3212
20241121,090100,54972120,5430,5480,5480,5410,6775
20241121,090000,18162890,5480,5500,5500,5470,3304