KissMeData/099430/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,200500,9518680480,5540,5540,5540,5540,10759
20241121,200400,9518680480,5540,5540,5540,5540,0
20241121,200300,9518680480,5540,5540,5540,5540,0
20241121,200200,9518680480,5540,5540,5540,5540,0
20241121,200100,9518680480,5540,5540,5540,5540,0
20241121,200000,9518680480,5540,5540,5540,5540,0
20241121,195900,9518680480,5540,5540,5540,5540,0
20241121,195800,9518680480,5540,5540,5540,5540,0
20241121,195700,9518680480,5540,5540,5540,5540,0
20241121,195600,9518680480,5540,5540,5540,5540,0
20241121,195500,9518680480,5540,5540,5540,5540,0
20241121,195400,9518680480,5540,5540,5540,5540,0
20241121,195300,9518680480,5540,5540,5540,5540,0
20241121,195200,9518680480,5540,5540,5540,5540,0
20241121,195100,9518680480,5540,5540,5540,5540,0
20241121,195000,9518680480,5540,5540,5540,5540,0
20241121,194900,9518680480,5540,5540,5540,5540,0
20241121,194800,9518680480,5540,5540,5540,5540,0
20241121,194700,9518680480,5540,5540,5540,5540,0
20241121,194600,9518680480,5540,5540,5540,5540,0
20241121,194500,9518680480,5540,5540,5540,5540,0
20241121,194400,9518680480,5540,5540,5540,5540,0
20241121,194300,9518680480,5540,5540,5540,5540,0
20241121,194200,9518680480,5540,5540,5540,5540,0
20241121,194100,9518680480,5540,5540,5540,5540,0
20241121,194000,9518680480,5540,5540,5540,5540,0
20241121,193900,9518680480,5540,5540,5540,5540,0
20241121,193800,9518680480,5540,5540,5540,5540,0
20241121,193700,9518680480,5540,5540,5540,5540,0
20241121,193600,9518680480,5540,5540,5540,5540,0
20241121,193500,9518680480,5540,5540,5540,5540,10759
20241121,193400,9518680480,5540,5540,5540,5540,0
20241121,193300,9518680480,5540,5540,5540,5540,0
20241121,193200,9518680480,5540,5540,5540,5540,0
20241121,193100,9518680480,5540,5540,5540,5540,0
20241121,193000,9518680480,5540,5540,5540,5540,0
20241121,192900,9518680480,5540,5540,5540,5540,0
20241121,192800,9518680480,5540,5540,5540,5540,0
20241121,192700,9518680480,5540,5540,5540,5540,0
20241121,192600,9518680480,5540,5540,5540,5540,0
20241121,192500,9518680480,5540,5540,5540,5540,0
20241121,192400,9518680480,5540,5540,5540,5540,0
20241121,192300,9518680480,5540,5540,5540,5540,0
20241121,192200,9518680480,5540,5540,5540,5540,0
20241121,192100,9518680480,5540,5540,5540,5540,0
20241121,192000,9518680480,5540,5540,5540,5540,0
20241121,191900,9518680480,5540,5540,5540,5540,0
20241121,191800,9518680480,5540,5540,5540,5540,0
20241121,191700,9518680480,5540,5540,5540,5540,0
20241121,191600,9518680480,5540,5540,5540,5540,0
20241121,191500,9518680480,5540,5540,5540,5540,0
20241121,191400,9518680480,5540,5540,5540,5540,0
20241121,191300,9518680480,5540,5540,5540,5540,0
20241121,191200,9518680480,5540,5540,5540,5540,0
20241121,191100,9518680480,5540,5540,5540,5540,0
20241121,191000,9518680480,5540,5540,5540,5540,0
20241121,190900,9518680480,5540,5540,5540,5540,0
20241121,190800,9518680480,5540,5540,5540,5540,0
20241121,190700,9518680480,5540,5540,5540,5540,0
20241121,190600,9518680480,5540,5540,5540,5540,0
20241121,190500,9518680480,5540,5540,5540,5540,10759
20241121,190400,9518680480,5540,5540,5540,5540,0
20241121,190300,9518680480,5540,5540,5540,5540,0
20241121,190200,9518680480,5540,5540,5540,5540,0
20241121,190100,9518680480,5540,5540,5540,5540,0
20241121,190000,9518680480,5540,5540,5540,5540,0
20241121,185900,9518680480,5540,5540,5540,5540,0
20241121,185800,9518680480,5540,5540,5540,5540,0
20241121,185700,9518680480,5540,5540,5540,5540,0
20241121,185600,9518680480,5540,5540,5540,5540,0
20241121,185500,9518680480,5540,5540,5540,5540,0
20241121,185400,9518680480,5540,5540,5540,5540,0
20241121,185300,9518680480,5540,5540,5540,5540,0
20241121,185200,9518680480,5540,5540,5540,5540,0
20241121,185100,9518680480,5540,5540,5540,5540,0
20241121,185000,9518680480,5540,5540,5540,5540,0
20241121,184900,9518680480,5540,5540,5540,5540,0
20241121,184800,9518680480,5540,5540,5540,5540,0
20241121,184700,9518680480,5540,5540,5540,5540,0
20241121,184600,9518680480,5540,5540,5540,5540,0
20241121,184500,9518680480,5540,5540,5540,5540,0
20241121,184400,9518680480,5540,5540,5540,5540,0
20241121,184300,9518680480,5540,5540,5540,5540,0
20241121,184200,9518680480,5540,5540,5540,5540,0
20241121,184100,9518680480,5540,5540,5540,5540,0
20241121,184000,9518680480,5540,5540,5540,5540,0
20241121,183900,9518680480,5540,5540,5540,5540,0
20241121,183800,9518680480,5540,5540,5540,5540,0
20241121,183700,9518680480,5540,5540,5540,5540,0
20241121,183600,9518680480,5540,5540,5540,5540,0
20241121,183500,9518680480,5540,5540,5540,5540,10759
20241121,183400,9518680480,5540,5540,5540,5540,0
20241121,183300,9518680480,5540,5540,5540,5540,0
20241121,183200,9518680480,5540,5540,5540,5540,0
20241121,183100,9518680480,5540,5540,5540,5540,0
20241121,183000,9518680480,5540,5540,5540,5540,0
20241121,182900,9518680480,5540,5540,5540,5540,0
20241121,182800,9518680480,5540,5540,5540,5540,0
20241121,182700,9518680480,5540,5540,5540,5540,0
20241121,182600,9518680480,5540,5540,5540,5540,0
20241121,182500,9518680480,5540,5540,5540,5540,0
20241121,182400,9518680480,5540,5540,5540,5540,0
20241121,182300,9518680480,5540,5540,5540,5540,0
20241121,182200,9518680480,5540,5540,5540,5540,0
20241121,182100,9518680480,5540,5540,5540,5540,0
20241121,182000,9518680480,5540,5540,5540,5540,0
20241121,181900,9518680480,5540,5540,5540,5540,0
20241121,181800,9518680480,5540,5540,5540,5540,0
20241121,181700,9518680480,5540,5540,5540,5540,0
20241121,181600,9518680480,5540,5540,5540,5540,0
20241121,181500,9518680480,5540,5540,5540,5540,0
20241121,181400,9518680480,5540,5540,5540,5540,0
20241121,181300,9518680480,5540,5540,5540,5540,0
20241121,181200,9518680480,5540,5540,5540,5540,0
20241121,181100,9518680480,5540,5540,5540,5540,0
20241121,181000,9518680480,5540,5540,5540,5540,0
20241121,180900,9518680480,5540,5540,5540,5540,0
20241121,180800,9518680480,5540,5540,5540,5540,0
20241121,180700,9518680480,5540,5540,5540,5540,0
20241121,180600,9518680480,5540,5540,5540,5540,0
20241121,180500,9518680480,5540,5540,5540,5540,10759
20241121,180400,9518680480,5540,5540,5540,5540,0
20241121,180300,9518680480,5540,5540,5540,5540,0
20241121,180200,9518680480,5540,5540,5540,5540,0
20241121,180100,9518680480,5540,5540,5540,5540,0
20241121,180000,9518680480,5540,5540,5540,5540,0
20241121,175900,9518680480,5540,5540,5540,5540,0
20241121,175800,9518680480,5540,5540,5540,5540,0
20241121,175700,9518680480,5540,5540,5540,5540,0
20241121,175600,9518680480,5540,5540,5540,5540,0
20241121,175500,9518680480,5540,5540,5540,5540,0
20241121,175400,9518680480,5540,5540,5540,5540,0
20241121,175300,9518680480,5540,5540,5540,5540,0
20241121,175200,9518680480,5540,5540,5540,5540,0
20241121,175100,9518680480,5540,5540,5540,5540,0
20241121,175000,9518680480,5540,5540,5540,5540,0
20241121,174900,9518680480,5540,5540,5540,5540,0
20241121,174800,9518680480,5540,5540,5540,5540,0
20241121,174700,9518680480,5540,5540,5540,5540,0
20241121,174600,9518680480,5540,5540,5540,5540,0
20241121,174500,9518680480,5540,5540,5540,5540,0
20241121,174400,9518680480,5540,5540,5540,5540,0
20241121,174300,9518680480,5540,5540,5540,5540,0
20241121,174200,9518680480,5540,5540,5540,5540,0
20241121,174100,9518680480,5540,5540,5540,5540,0
20241121,174000,9518680480,5540,5540,5540,5540,0
20241121,173900,9518680480,5540,5540,5540,5540,0
20241121,173800,9518680480,5540,5540,5540,5540,0
20241121,173700,9518680480,5540,5540,5540,5540,0
20241121,173600,9518680480,5540,5540,5540,5540,0
20241121,173500,9518680480,5540,5540,5540,5540,10759
20241121,173400,9518680480,5540,5540,5540,5540,0
20241121,173300,9518680480,5540,5540,5540,5540,0
20241121,173200,9518680480,5540,5540,5540,5540,0
20241121,173100,9518680480,5540,5540,5540,5540,0
20241121,173000,9518680480,5540,5540,5540,5540,0
20241121,172900,9518680480,5540,5540,5540,5540,0
20241121,172800,9518680480,5540,5540,5540,5540,0
20241121,172700,9518680480,5540,5540,5540,5540,0
20241121,172600,9518680480,5540,5540,5540,5540,0
20241121,172500,9518680480,5540,5540,5540,5540,0
20241121,172400,9518680480,5540,5540,5540,5540,0
20241121,172300,9518680480,5540,5540,5540,5540,0
20241121,172200,9518680480,5540,5540,5540,5540,0
20241121,172100,9518680480,5540,5540,5540,5540,0
20241121,172000,9518680480,5540,5540,5540,5540,0
20241121,171900,9518680480,5540,5540,5540,5540,0
20241121,171800,9518680480,5540,5540,5540,5540,0
20241121,171700,9518680480,5540,5540,5540,5540,0
20241121,171600,9518680480,5540,5540,5540,5540,0
20241121,171500,9518680480,5540,5540,5540,5540,0
20241121,171400,9518680480,5540,5540,5540,5540,0
20241121,171300,9518680480,5540,5540,5540,5540,0
20241121,171200,9518680480,5540,5540,5540,5540,0
20241121,171100,9518680480,5540,5540,5540,5540,0
20241121,171000,9518680480,5540,5540,5540,5540,0
20241121,170900,9518680480,5540,5540,5540,5540,0
20241121,170800,9518680480,5540,5540,5540,5540,0
20241121,170700,9518680480,5540,5540,5540,5540,0
20241121,170600,9518680480,5540,5540,5540,5540,0
20241121,170500,9518680480,5540,5540,5540,5540,10759
20241121,170400,9518680480,5540,5540,5540,5540,0
20241121,170300,9518680480,5540,5540,5540,5540,0
20241121,170200,9518680480,5540,5540,5540,5540,0
20241121,170100,9518680480,5540,5540,5540,5540,0
20241121,170000,9518680480,5540,5540,5540,5540,0
20241121,165900,9518680480,5540,5540,5540,5540,0
20241121,165800,9518680480,5540,5540,5540,5540,0
20241121,165700,9518680480,5540,5540,5540,5540,0
20241121,165600,9518680480,5540,5540,5540,5540,0
20241121,165500,9518680480,5540,5540,5540,5540,0
20241121,165400,9518680480,5540,5540,5540,5540,0
20241121,165300,9518680480,5540,5540,5540,5540,0
20241121,165200,9518680480,5540,5540,5540,5540,0
20241121,165100,9518680480,5540,5540,5540,5540,0
20241121,165000,9518680480,5540,5540,5540,5540,0
20241121,164900,9518680480,5540,5540,5540,5540,0
20241121,164800,9518680480,5540,5540,5540,5540,0
20241121,164700,9518680480,5540,5540,5540,5540,0
20241121,164600,9518680480,5540,5540,5540,5540,0
20241121,164500,9518680480,5540,5540,5540,5540,0
20241121,164400,9518680480,5540,5540,5540,5540,0
20241121,164300,9518680480,5540,5540,5540,5540,0
20241121,164200,9518680480,5540,5540,5540,5540,0
20241121,164100,9518680480,5540,5540,5540,5540,0
20241121,164000,9518680480,5540,5540,5540,5540,0
20241121,163900,9518680480,5540,5540,5540,5540,0
20241121,163800,9518680480,5540,5540,5540,5540,0
20241121,163700,9518680480,5540,5540,5540,5540,0
20241121,163600,9518680480,5540,5540,5540,5540,0
20241121,163500,9518680480,5540,5540,5540,5540,10759
20241121,163400,9518680480,5540,5540,5540,5540,0
20241121,163300,9518680480,5540,5540,5540,5540,0
20241121,163200,9518680480,5540,5540,5540,5540,0
20241121,163100,9518680480,5540,5540,5540,5540,0
20241121,163000,9518680480,5540,5540,5540,5540,0
20241121,162900,9518680480,5540,5540,5540,5540,0
20241121,162800,9518680480,5540,5540,5540,5540,0
20241121,162700,9518680480,5540,5540,5540,5540,0
20241121,162600,9518680480,5540,5540,5540,5540,0
20241121,162500,9518680480,5540,5540,5540,5540,0
20241121,162400,9518680480,5540,5540,5540,5540,0
20241121,162300,9518680480,5540,5540,5540,5540,0
20241121,162200,9518680480,5540,5540,5540,5540,0
20241121,162100,9518680480,5540,5540,5540,5540,0
20241121,162000,9518680480,5540,5540,5540,5540,0
20241121,161900,9518680480,5540,5540,5540,5540,0
20241121,161800,9518680480,5540,5540,5540,5540,0
20241121,161700,9518680480,5540,5540,5540,5540,0
20241121,161600,9518680480,5540,5540,5540,5540,0
20241121,161500,9518680480,5540,5540,5540,5540,0
20241121,161400,9518680480,5540,5540,5540,5540,0
20241121,161300,9518680480,5540,5540,5540,5540,0
20241121,161200,9518680480,5540,5540,5540,5540,0
20241121,161100,9518680480,5540,5540,5540,5540,0
20241121,161000,9518680480,5540,5540,5540,5540,0
20241121,160900,9518680480,5540,5540,5540,5540,0
20241121,160800,9518680480,5540,5540,5540,5540,0
20241121,160700,9518680480,5540,5540,5540,5540,0
20241121,160600,9518680480,5540,5540,5540,5540,0
20241121,160500,9518680480,5540,5540,5540,5540,10759
20241121,160400,9518680480,5540,5540,5540,5540,0
20241121,160300,9518680480,5540,5540,5540,5540,0
20241121,160200,9518680480,5540,5540,5540,5540,0
20241121,160100,9518680480,5540,5540,5540,5540,0
20241121,160000,9518680480,5540,5540,5540,5540,0
20241121,155900,9518680480,5540,5540,5540,5540,0
20241121,155800,9518680480,5540,5540,5540,5540,0
20241121,155700,9518680480,5540,5540,5540,5540,0
20241121,155600,9518680480,5540,5540,5540,5540,0
20241121,155500,9518680480,5540,5540,5540,5540,0
20241121,155400,9518680480,5540,5540,5540,5540,0
20241121,155300,9518680480,5540,5540,5540,5540,0
20241121,155200,9518680480,5540,5540,5540,5540,0
20241121,155100,9518680480,5540,5540,5540,5540,0
20241121,155000,9518680480,5540,5540,5540,5540,0
20241121,154900,9518680480,5540,5540,5540,5540,0
20241121,154800,9518680480,5540,5540,5540,5540,0
20241121,154700,9518680480,5540,5540,5540,5540,0
20241121,154600,9518680480,5540,5540,5540,5540,0
20241121,154500,9518680480,5540,5540,5540,5540,0
20241121,154400,9518680480,5540,5540,5540,5540,0
20241121,154300,9518680480,5540,5540,5540,5540,0
20241121,154200,9518680480,5540,5540,5540,5540,0
20241121,154100,9518680480,5540,5540,5540,5540,0
20241121,154000,9518680480,5540,5540,5540,5540,0
20241121,153900,9518680480,5540,5540,5540,5540,0
20241121,153800,9518680480,5540,5540,5540,5540,0
20241121,153700,9518680480,5540,5540,5540,5540,0
20241121,153600,9518680480,5540,5540,5540,5540,0
20241121,153500,9518680480,5540,5540,5540,5540,10759
20241121,153400,9518680480,5540,5540,5540,5540,0
20241121,153300,9518680480,5540,5540,5540,5540,0
20241121,153200,9518680480,5540,5540,5540,5540,0
20241121,153100,9518680480,5540,5540,5540,5540,0
20241121,153000,9518680480,5540,5540,5540,5540,10759
20241121,152900,9459075620,5540,5540,5540,5540,0
20241121,152800,9459075620,5540,5540,5540,5540,0
20241121,152700,9459075620,5540,5540,5540,5540,0
20241121,152600,9459075620,5540,5540,5540,5540,0
20241121,152500,9459075620,5540,5540,5540,5540,0
20241121,152400,9459075620,5540,5540,5540,5540,0
20241121,152300,9459075620,5540,5540,5540,5540,0
20241121,152200,9459075620,5540,5540,5540,5540,0
20241121,152100,9459075620,5540,5540,5540,5540,0
20241121,152000,9459075620,5540,5540,5540,5540,0
20241121,151900,9459075620,5540,5520,5540,5520,3174
20241121,151800,9441532190,5520,5550,5570,5520,3065
20241121,151700,9424568740,5570,5590,5600,5550,3318
20241121,151600,9406114320,5600,5560,5600,5560,3961
20241121,151500,9384006240,5600,5550,5600,5550,3480
20241121,151400,9364563760,5560,5550,5570,5550,2083
20241121,151300,9352970030,5550,5580,5580,5550,785
20241121,151200,9348608720,5580,5550,5580,5550,2937
20241121,151100,9332281710,5550,5560,5560,5540,10353
20241121,151000,9274812380,5560,5550,5560,5530,1874
20241121,150900,9264403790,5550,5560,5560,5510,2269
20241121,150800,9251870540,5560,5550,5560,5530,2150
20241121,150700,9239943800,5560,5520,5560,5520,6773
20241121,150600,9202468340,5510,5500,5520,5500,3675
20241121,150500,9182244730,5480,5470,5500,5470,4617
20241121,150400,9156914790,5470,5480,5480,5470,818
20241121,150300,9152437010,5480,5490,5490,5470,532
20241121,150200,9149524750,5490,5490,5490,5470,4174
20241121,150100,9126691030,5490,5480,5490,5470,1458
20241121,150000,9118699240,5480,5470,5480,5470,1780
20241121,145900,9108962520,5490,5490,5510,5470,4152
20241121,145800,9086233800,5490,5500,5510,5490,474
20241121,145700,9083631350,5510,5510,5510,5470,1332
20241121,145600,9076316980,5510,5500,5510,5470,3590
20241121,145500,9056606290,5500,5500,5500,5480,3911
20241121,145400,9035161210,5500,5510,5510,5480,1926
20241121,145300,9024599930,5510,5490,5510,5480,1171
20241121,145200,9018166620,5490,5470,5500,5470,2106
20241121,145100,9006596790,5460,5470,5480,5440,652
20241121,145000,9003031050,5450,5430,5470,5430,1359
20241121,144900,8995625340,5450,5440,5450,5410,9034
20241121,144800,8946619200,5430,5460,5470,5430,5526
20241121,144700,8916543470,5470,5460,5470,5450,5118
20241121,144600,8888606410,5470,5470,5470,5460,3398
20241121,144500,8870030030,5470,5500,5500,5470,5515
20241121,144400,8839830870,5490,5500,5500,5480,673
20241121,144300,8836142360,5500,5490,5510,5480,2344
20241121,144200,8823278830,5490,5530,5530,5490,8826
20241121,144100,8774779340,5530,5530,5530,5500,1673
20241121,144000,8765561510,5530,5510,5530,5510,1851
20241121,143900,8755362340,5510,5520,5520,5510,755
20241121,143800,8751201870,5520,5540,5540,5520,634
20241121,143700,8747700530,5540,5540,5540,5540,11
20241121,143600,8747639590,5540,5510,5540,5510,1908
20241121,143500,8737126300,5540,5520,5540,5510,2437
20241121,143400,8723694520,5510,5540,5540,5510,3018
20241121,143300,8707062990,5530,5520,5540,5520,507
20241121,143200,8704264220,5520,5550,5550,5520,1102
20241121,143100,8698179760,5530,5550,5550,5530,242
20241121,143000,8696841260,5550,5550,5550,5550,0
20241121,142900,8696841260,5550,5540,5550,5510,3399
20241121,142800,8678080170,5510,5550,5550,5500,8366
20241121,142700,8631947490,5550,5550,5560,5550,2176
20241121,142600,8619870680,5560,5560,5560,5550,206
20241121,142500,8618726420,5560,5560,5560,5550,1550
20241121,142400,8610117220,5560,5570,5570,5560,1226
20241121,142300,8603300000,5570,5560,5570,5560,450
20241121,142200,8600796720,5570,5580,5580,5560,5133
20241121,142100,8572210690,5590,5590,5600,5590,69
20241121,142000,8571824970,5580,5600,5600,5580,1608
20241121,141900,8562837750,5600,5600,5600,5580,335
20241121,141800,8560967950,5580,5600,5600,5580,2172
20241121,141700,8548847010,5600,5570,5600,5570,68
20241121,141600,8548467230,5570,5590,5590,5570,20
20241121,141500,8548355720,5580,5580,5590,5580,1255
20241121,141400,8541343290,5580,5580,5580,5580,914
20241121,141300,8536243170,5590,5580,5590,5570,156
20241121,141200,8535372710,5580,5570,5580,5570,123
20241121,141100,8534687480,5570,5560,5580,5550,189
20241121,141000,8533636670,5580,5580,5580,5580,830
20241121,140900,8529005270,5560,5580,5580,5560,205
20241121,140800,8527865130,5580,5580,5580,5580,1
20241121,140700,8527859550,5550,5580,5590,5550,372
20241121,140600,8525787670,5580,5580,5580,5580,603
20241121,140500,8522422930,5580,5570,5580,5530,994
20241121,140400,8516897190,5570,5570,5570,5570,17
20241121,140300,8516802500,5570,5560,5570,5560,559
20241121,140200,8513694450,5550,5570,5570,5550,3
20241121,140100,8513677770,5560,5560,5560,5560,553
20241121,140000,8510603090,5570,5540,5570,5530,1349
20241121,135900,8503115150,5530,5540,5540,5530,1072
20241121,135800,8497186060,5550,5540,5550,5530,1072
20241121,135700,8491256360,5540,5560,5560,5540,250
20241121,135600,8489871100,5560,5570,5570,5560,16
20241121,135500,8489781990,5570,5570,5580,5570,933
20241121,135400,8484576980,5580,5570,5590,5550,2317
20241121,135300,8471693320,5590,5580,5590,5580,48
20241121,135200,8471425360,5590,5590,5590,5570,26
20241121,135100,8471280260,5590,5570,5610,5570,286
20241121,135000,8469683020,5610,5590,5620,5590,4779
20241121,134900,8442884230,5590,5560,5590,5560,1212
20241121,134800,8436123220,5560,5560,5570,5530,3937
20241121,134700,8414244540,5560,5550,5560,5550,644
20241121,134600,8410670320,5550,5540,5550,5540,1934
20241121,134500,8399939480,5540,5530,5550,5530,558
20241121,134400,8396847030,5530,5530,5530,5520,1699
20241121,134300,8387462760,5540,5550,5550,5540,155
20241121,134200,8386603780,5550,5540,5550,5530,479
20241121,134100,8383950110,5540,5530,5540,5520,1236
20241121,134000,8377120800,5540,5540,5550,5540,891
20241121,133900,8372176960,5550,5530,5550,5520,1039
20241121,133800,8366441600,5530,5550,5550,5530,137
20241121,133700,8365683840,5520,5520,5520,5520,19
20241121,133600,8365578960,5510,5500,5530,5500,1858
20241121,133500,8355317130,5500,5520,5550,5500,2234
20241121,133400,8342971310,5500,5530,5530,5500,6997
20241121,133300,8304422690,5530,5550,5550,5530,3800
20241121,133200,8283386880,5540,5540,5540,5540,880
20241121,133100,8278511680,5540,5550,5550,5540,171
20241121,133000,8277562930,5550,5560,5570,5550,855
20241121,132900,8272801530,5550,5560,5560,5550,67
20241121,132800,8272429670,5550,5560,5570,5540,849
20241121,132700,8267717750,5570,5540,5570,5540,3717
20241121,132600,8247097430,5540,5550,5570,5540,1462
20241121,132500,8238988960,5540,5570,5570,5540,1403
20241121,132400,8231194950,5530,5560,5560,5530,1100
20241121,132300,8225091900,5580,5550,5580,5550,938
20241121,132200,8219860490,5550,5560,5570,5550,21
20241121,132100,8219743570,5570,5570,5570,5570,35
20241121,132000,8219548620,5580,5570,5580,5570,713
20241121,131900,8215571600,5540,5580,5580,5540,273
20241121,131800,8214057260,5580,5540,5590,5540,301
20241121,131700,8212380710,5590,5570,5590,5520,7808
20241121,131600,8169087670,5590,5590,5590,5590,8
20241121,131500,8169042950,5590,5580,5600,5560,1060
20241121,131400,8163128710,5580,5560,5580,5550,3093
20241121,131300,8145960070,5550,5580,5580,5550,3942
20241121,131200,8124015690,5580,5590,5590,5580,296
20241121,131100,8122363970,5590,5600,5600,5580,75
20241121,131000,8121945350,5600,5600,5600,5570,1951
20241121,130900,8111020890,5600,5590,5600,5580,776
20241121,130800,8106684760,5590,5600,5600,5560,1227
20241121,130700,8099829920,5590,5570,5600,5570,3
20241121,130600,8099813160,5600,5580,5600,5560,2293
20241121,130500,8086988170,5560,5580,5590,5560,839
20241121,130400,8082311270,5580,5580,5580,5560,148
20241121,130300,8081486770,5580,5560,5580,5560,5934
20241121,130200,8048488170,5570,5570,5570,5550,1414
20241121,130100,8040621950,5570,5560,5570,5550,1007
20241121,130000,8035025800,5580,5550,5580,5550,6396
20241121,125900,7999449640,5540,5530,5550,5530,3566
20241121,125800,7979708120,5530,5550,5560,5530,5334
20241121,125700,7950139770,5550,5560,5570,5550,1716
20241121,125600,7940602810,5560,5570,5570,5560,1264
20241121,125500,7933573400,5570,5560,5590,5560,1764
20241121,125400,7923763010,5560,5560,5570,5560,233
20241121,125300,7922467520,5560,5580,5590,5560,2336
20241121,125200,7909465690,5590,5570,5590,5550,6259
20241121,125100,7874712250,5570,5580,5580,5550,2298
20241121,125000,7861915080,5580,5590,5600,5580,1692
20241121,124900,7852459430,5590,5590,5590,5590,1
20241121,124800,7852453840,5600,5570,5600,5570,142
20241121,124700,7851659900,5570,5570,5570,5570,491
20241121,124600,7848925030,5570,5560,5570,5560,155
20241121,124500,7848062570,5560,5580,5600,5560,5481
20241121,124400,7817552700,5580,5580,5580,5580,2577
20241121,124300,7803173040,5600,5610,5610,5600,695
20241121,124200,7799281020,5590,5610,5610,5590,1374
20241121,124100,7791590190,5610,5590,5610,5580,1056
20241121,124000,7785683280,5580,5600,5620,5580,1049
20241121,123900,7779799820,5600,5570,5600,5570,1180
20241121,123800,7773203270,5540,5540,5570,5540,5008
20241121,123700,7745420690,5570,5570,5580,5540,16418
20241121,123600,7654162080,5570,5610,5620,5570,12650
20241121,123500,7583487040,5610,5630,5630,5610,5740
20241121,123400,7551268190,5610,5630,5630,5610,3927
20241121,123300,7529209150,5630,5630,5630,5630,918
20241121,123200,7524040810,5630,5630,5640,5630,1589
20241121,123100,7515094720,5630,5650,5650,5630,1374
20241121,123000,7507345130,5640,5650,5650,5640,821
20241121,122900,7502706680,5650,5640,5650,5630,683
20241121,122800,7498856050,5650,5650,5660,5650,1407
20241121,122700,7490906460,5650,5640,5660,5630,3669
20241121,122600,7470196960,5620,5630,5640,5620,1659
20241121,122500,7460857040,5650,5660,5660,5630,767
20241121,122400,7456522010,5660,5650,5660,5650,517
20241121,122300,7453600860,5660,5630,5660,5630,1400
20241121,122200,7445698680,5630,5640,5640,5600,1416
20241121,122100,7437749800,5610,5620,5620,5600,4164
20241121,122000,7414390490,5620,5640,5650,5620,1060
20241121,121900,7408408060,5640,5650,5650,5640,80
20241121,121800,7407956560,5650,5610,5660,5610,46
20241121,121700,7407697700,5610,5640,5660,5610,8912
20241121,121600,7357523160,5640,5650,5650,5620,2132
20241121,121500,7345532790,5620,5660,5670,5620,834
20241121,121400,7340812510,5660,5660,5660,5630,1241
20241121,121300,7333821540,5630,5650,5660,5630,1005
20241121,121200,7328163290,5640,5680,5680,5600,12522
20241121,121100,7257754360,5690,5670,5690,5670,1508
20241121,121000,7249190020,5670,5650,5670,5650,4226
20241121,120900,7225256880,5650,5640,5660,5630,1046
20241121,120800,7219359310,5650,5650,5660,5630,402
20241121,120700,7217091750,5630,5640,5650,5630,2859
20241121,120600,7200993840,5630,5640,5650,5630,3185
20241121,120500,7183034630,5640,5660,5680,5640,824
20241121,120400,7178373140,5680,5660,5680,5640,10588
20241121,120300,7118632580,5670,5670,5670,5670,4132
20241121,120200,7095204140,5680,5670,5680,5670,3337
20241121,120100,7076273000,5680,5680,5680,5680,111
20241121,120000,7075642520,5680,5690,5690,5670,1247
20241121,115900,7068547330,5670,5690,5700,5670,1599
20241121,115800,7059453850,5700,5700,5700,5700,2904
20241121,115700,7042901050,5700,5720,5730,5700,1775
20241121,115600,7032758840,5710,5720,5730,5700,805
20241121,115500,7028152140,5700,5680,5720,5680,933
20241121,115400,7022828690,5670,5670,5670,5670,14
20241121,115300,7022749310,5680,5670,5680,5670,4504
20241121,115200,6997211520,5670,5670,5690,5670,511
20241121,115100,6994314130,5670,5700,5700,5670,926
20241121,115000,6989057410,5710,5680,5730,5680,1556
20241121,114900,6980172690,5680,5680,5700,5670,1131
20241121,114800,6973751600,5680,5700,5710,5680,860
20241121,114700,6968856290,5710,5720,5720,5710,676
20241121,114600,6964996090,5720,5710,5730,5710,1075
20241121,114500,6958845830,5730,5720,5730,5720,842
20241121,114400,6954022900,5720,5680,5730,5680,402
20241121,114300,6951730370,5680,5700,5700,5680,1207
20241121,114200,6944863910,5700,5710,5710,5690,1284
20241121,114100,6937540240,5720,5740,5740,5710,2737
20241121,114000,6921881860,5740,5720,5750,5700,10712
20241121,113900,6860431680,5720,5700,5720,5690,950
20241121,113800,6855011860,5690,5690,5700,5690,565
20241121,113700,6851793800,5700,5680,5700,5680,928
20241121,113600,6846520110,5680,5690,5700,5660,806
20241121,113500,6841945020,5680,5700,5720,5650,1696
20241121,113400,6832290010,5700,5680,5700,5680,1042
20241121,113300,6826364510,5680,5680,5680,5650,605
20241121,113200,6822929810,5680,5660,5680,5650,717
20241121,113100,6818876250,5680,5700,5700,5660,454
20241121,113000,6816295840,5700,5670,5700,5670,1892
20241121,112900,6805533360,5660,5670,5670,5660,121
20241121,112800,6804847590,5670,5660,5670,5660,558
20241121,112700,6801687130,5640,5660,5660,5640,61
20241121,112600,6801343050,5650,5630,5660,5620,4005
20241121,112500,6778809350,5630,5630,5670,5630,2315
20241121,112400,6765756080,5630,5670,5670,5630,1655
20241121,112300,6756417230,5630,5660,5670,5620,6798
20241121,112200,6718059400,5660,5690,5690,5660,1609
20241121,112100,6708922370,5690,5660,5690,5660,1159
20241121,112000,6702353150,5650,5670,5680,5650,1296
20241121,111900,6695002310,5640,5680,5680,5640,4944
20241121,111800,6667049520,5690,5690,5690,5660,633
20241121,111700,6663464510,5660,5650,5690,5650,2306
20241121,111600,6650421810,5660,5690,5690,5650,3004
20241121,111500,6633402760,5690,5690,5710,5690,2918
20241121,111400,6616783310,5670,5660,5680,5660,1264
20241121,111300,6609616120,5660,5680,5690,5650,6030
20241121,111200,6575459390,5690,5720,5730,5690,4298
20241121,111100,6550928030,5720,5730,5730,5720,671
20241121,111000,6547087220,5740,5730,5750,5720,2501
20241121,110900,6532739330,5720,5750,5750,5720,3502
20241121,110800,6512649220,5740,5710,5740,5710,2421
20241121,110700,6498758670,5710,5740,5740,5690,2158
20241121,110600,6486441600,5720,5730,5750,5710,8791
20241121,110500,6436005940,5710,5730,5740,5710,802
20241121,110400,6431407830,5730,5670,5730,5660,6039
20241121,110300,6397031630,5660,5690,5700,5660,2531
20241121,110200,6382656390,5690,5710,5710,5690,2988
20241121,110100,6365620040,5710,5710,5720,5700,1244
20241121,110000,6358513430,5710,5690,5720,5690,3148
20241121,105900,6340535880,5670,5730,5730,5670,11776
20241121,105800,6273442660,5730,5740,5760,5730,1600
20241121,105700,6264271380,5730,5750,5760,5730,3095
20241121,105600,6246506090,5740,5760,5770,5730,3411
20241121,105500,6226889490,5760,5780,5780,5720,13040
20241121,105400,6151916790,5780,5770,5780,5760,4661
20241121,105300,6125035390,5780,5750,5780,5750,3433
20241121,105200,6105241610,5750,5780,5780,5740,2996
20241121,105100,6088024170,5780,5780,5790,5700,17692
20241121,105000,5986109870,5780,5790,5830,5780,25005
20241121,104900,5840959290,5790,5780,5810,5770,32637
20241121,104800,5652080060,5780,5730,5780,5730,24890
20241121,104700,5508769050,5740,5710,5740,5700,9504
20241121,104600,5454345320,5710,5710,5730,5700,9478
20241121,104500,5400146710,5710,5690,5720,5690,8812
20241121,104400,5349896930,5670,5670,5690,5670,2340
20241121,104300,5336602330,5670,5670,5690,5670,4539
20241121,104200,5310857180,5650,5650,5670,5650,1595
20241121,104100,5301838050,5620,5680,5680,5620,1420
20241121,104000,5293836730,5670,5650,5680,5640,1786
20241121,103900,5283741650,5610,5620,5650,5610,3475
20241121,103800,5264220360,5650,5620,5650,5610,1955
20241121,103700,5253216650,5640,5620,5640,5620,2518
20241121,103600,5239042490,5610,5610,5640,5610,2181
20241121,103500,5226783450,5620,5610,5640,5590,2371
20241121,103400,5213472930,5600,5640,5640,5580,15836
20241121,103300,5124760560,5620,5670,5670,5620,12268
20241121,103200,5055574080,5670,5670,5670,5630,14142
20241121,103100,4975750140,5640,5670,5700,5630,18630
20241121,103000,4870429230,5670,5710,5730,5670,8965
20241121,102900,4819376310,5730,5750,5760,5700,17551
20241121,102800,4718748610,5750,5730,5760,5710,31306
20241121,102700,4539257020,5730,5700,5740,5690,29574
20241121,102600,4369886170,5710,5660,5710,5640,42118
20241121,102500,4130484080,5660,5630,5670,5620,11251
20241121,102400,4066865330,5620,5600,5620,5590,3636
20241121,102300,4046472370,5590,5600,5610,5590,2256
20241121,102200,4033845690,5590,5590,5610,5570,8498
20241121,102100,3986348510,5610,5620,5620,5580,12126
20241121,102000,3918410700,5620,5650,5660,5620,12343
20241121,101900,3848764580,5630,5610,5660,5600,16124
20241121,101800,3757842320,5620,5580,5620,5580,20380
20241121,101700,3643627680,5600,5580,5620,5580,13532
20241121,101600,3567868000,5580,5610,5610,5560,12117
20241121,101500,3500143400,5600,5550,5610,5540,26648
20241121,101400,3351392630,5550,5540,5560,5540,7132
20241121,101300,3311807570,5540,5530,5550,5530,3086
20241121,101200,3294717470,5530,5520,5570,5510,13152
20241121,101100,3221908270,5510,5530,5540,5510,9888
20241121,101000,3167320750,5530,5520,5550,5510,17164
20241121,100900,3072231460,5520,5500,5520,5490,3397
20241121,100800,3053538010,5500,5470,5500,5460,7270
20241121,100700,3013689250,5460,5460,5460,5460,3729
20241121,100600,2993328910,5450,5440,5450,5430,4429
20241121,100500,2969194810,5440,5450,5450,5430,2476
20241121,100400,2955719050,5450,5460,5460,5420,13563
20241121,100300,2881835120,5450,5450,5460,5450,1585
20241121,100200,2873186660,5450,5440,5460,5440,2718
20241121,100100,2858374290,5450,5430,5450,5420,5327
20241121,100000,2829382700,5430,5420,5440,5410,4777
20241121,095900,2803443630,5420,5400,5420,5400,1387
20241121,095800,2795941500,5400,5400,5410,5390,5542
20241121,095700,2766046090,5410,5420,5430,5400,3923
20241121,095600,2744805170,5420,5420,5430,5410,1431
20241121,095500,2737049060,5410,5420,5420,5410,478
20241121,095400,2734461690,5420,5430,5430,5410,4330
20241121,095300,2710993240,5430,5430,5440,5420,1275
20241121,095200,2704070010,5430,5430,5430,5430,1958
20241121,095100,2693438070,5430,5440,5440,5430,1401
20241121,095000,2685828620,5450,5430,5470,5420,4282
20241121,094900,2662486280,5420,5420,5430,5410,2610
20241121,094800,2648348320,5430,5430,5440,5430,2622
20241121,094700,2634110780,5430,5440,5440,5420,5560
20241121,094600,2603943220,5440,5420,5440,5420,3542
20241121,094500,2584702060,5420,5400,5430,5400,2980
20241121,094400,2568563220,5410,5420,5430,5400,904
20241121,094300,2563666810,5420,5410,5430,5400,3215
20241121,094200,2546247800,5400,5420,5420,5400,1035
20241121,094100,2540640000,5400,5420,5420,5390,2226
20241121,094000,2528629290,5410,5400,5430,5400,4638
20241121,093900,2503515080,5400,5420,5420,5390,2904
20241121,093800,2487804570,5420,5400,5420,5390,3371
20241121,093700,2469552320,5400,5380,5400,5380,2075
20241121,093600,2458368740,5380,5380,5380,5380,1753
20241121,093500,2448937600,5380,5400,5400,5380,1344
20241121,093400,2441694240,5400,5410,5410,5380,2570
20241121,093300,2427820750,5410,5370,5410,5360,8461
20241121,093200,2382401190,5360,5390,5410,5350,4142
20241121,093100,2360157660,5390,5400,5410,5390,2445
20241121,093000,2346957960,5410,5420,5420,5400,702
20241121,092900,2343156430,5420,5410,5420,5390,3933
20241121,092800,2321906100,5410,5410,5420,5400,2509
20241121,092700,2308353290,5410,5440,5440,5390,4130
20241121,092600,2286010400,5450,5370,5450,5350,5928
20241121,092500,2253880020,5390,5360,5390,5340,11190
20241121,092400,2194008810,5370,5380,5380,5330,4941
20241121,092300,2167586050,5350,5360,5380,5340,13376
20241121,092200,2096002970,5360,5370,5380,5350,18122
20241121,092100,1998845460,5360,5370,5390,5360,10222
20241121,092000,1943946280,5370,5390,5400,5360,13716
20241121,091900,1870182730,5390,5400,5400,5380,1610
20241121,091800,1861505030,5420,5380,5420,5380,5583
20241121,091700,1831408700,5380,5380,5390,5380,6412
20241121,091600,1796884800,5380,5390,5400,5370,11374
20241121,091500,1735665280,5390,5410,5410,5380,14018
20241121,091400,1660105310,5410,5400,5420,5400,6159
20241121,091300,1626779860,5410,5400,5410,5400,3780
20241121,091200,1606348330,5400,5410,5420,5400,5933
20241121,091100,1574255650,5400,5390,5420,5380,13430
20241121,091000,1501746480,5400,5380,5400,5370,9602
20241121,090900,1450053080,5380,5410,5420,5360,19474
20241121,090800,1345241290,5420,5400,5420,5380,12283
20241121,090700,1278977330,5400,5460,5460,5390,18303
20241121,090600,1179929090,5460,5390,5470,5390,29047
20241121,090500,1021841900,5370,5340,5390,5340,21041
20241121,090400,908983880,5340,5430,5440,5340,45610
20241121,090300,663910450,5430,5400,5440,5380,24592
20241121,090200,531093980,5400,5430,5470,5390,18886
20241121,090100,428841250,5460,5460,5490,5390,32434
20241121,090000,252843680,5490,5510,5510,5430,43873