KissMeData/138610/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,201900,2739663670,13780,13780,13780,13780,5443
20241122,201800,2739663670,13780,13780,13780,13780,0
20241122,201700,2739663670,13780,13780,13780,13780,0
20241122,201600,2739663670,13780,13780,13780,13780,0
20241122,201500,2739663670,13780,13780,13780,13780,0
20241122,201400,2739663670,13780,13780,13780,13780,0
20241122,201300,2739663670,13780,13780,13780,13780,0
20241122,201200,2739663670,13780,13780,13780,13780,0
20241122,201100,2739663670,13780,13780,13780,13780,0
20241122,201000,2739663670,13780,13780,13780,13780,0
20241122,200900,2739663670,13780,13780,13780,13780,0
20241122,200800,2739663670,13780,13780,13780,13780,0
20241122,200700,2739663670,13780,13780,13780,13780,0
20241122,200600,2739663670,13780,13780,13780,13780,0
20241122,200500,2739663670,13780,13780,13780,13780,0
20241122,200400,2739663670,13780,13780,13780,13780,0
20241122,200300,2739663670,13780,13780,13780,13780,0
20241122,200200,2739663670,13780,13780,13780,13780,0
20241122,200100,2739663670,13780,13780,13780,13780,0
20241122,200000,2739663670,13780,13780,13780,13780,0
20241122,195900,2739663670,13780,13780,13780,13780,0
20241122,195800,2739663670,13780,13780,13780,13780,0
20241122,195700,2739663670,13780,13780,13780,13780,0
20241122,195600,2739663670,13780,13780,13780,13780,0
20241122,195500,2739663670,13780,13780,13780,13780,0
20241122,195400,2739663670,13780,13780,13780,13780,0
20241122,195300,2739663670,13780,13780,13780,13780,0
20241122,195200,2739663670,13780,13780,13780,13780,0
20241122,195100,2739663670,13780,13780,13780,13780,0
20241122,195000,2739663670,13780,13780,13780,13780,0
20241122,194900,2739663670,13780,13780,13780,13780,5443
20241122,194800,2739663670,13780,13780,13780,13780,0
20241122,194700,2739663670,13780,13780,13780,13780,0
20241122,194600,2739663670,13780,13780,13780,13780,0
20241122,194500,2739663670,13780,13780,13780,13780,0
20241122,194400,2739663670,13780,13780,13780,13780,0
20241122,194300,2739663670,13780,13780,13780,13780,0
20241122,194200,2739663670,13780,13780,13780,13780,0
20241122,194100,2739663670,13780,13780,13780,13780,0
20241122,194000,2739663670,13780,13780,13780,13780,0
20241122,193900,2739663670,13780,13780,13780,13780,0
20241122,193800,2739663670,13780,13780,13780,13780,0
20241122,193700,2739663670,13780,13780,13780,13780,0
20241122,193600,2739663670,13780,13780,13780,13780,0
20241122,193500,2739663670,13780,13780,13780,13780,0
20241122,193400,2739663670,13780,13780,13780,13780,0
20241122,193300,2739663670,13780,13780,13780,13780,0
20241122,193200,2739663670,13780,13780,13780,13780,0
20241122,193100,2739663670,13780,13780,13780,13780,0
20241122,193000,2739663670,13780,13780,13780,13780,0
20241122,192900,2739663670,13780,13780,13780,13780,0
20241122,192800,2739663670,13780,13780,13780,13780,0
20241122,192700,2739663670,13780,13780,13780,13780,0
20241122,192600,2739663670,13780,13780,13780,13780,0
20241122,192500,2739663670,13780,13780,13780,13780,0
20241122,192400,2739663670,13780,13780,13780,13780,0
20241122,192300,2739663670,13780,13780,13780,13780,0
20241122,192200,2739663670,13780,13780,13780,13780,0
20241122,192100,2739663670,13780,13780,13780,13780,0
20241122,192000,2739663670,13780,13780,13780,13780,0
20241122,191900,2739663670,13780,13780,13780,13780,5443
20241122,191800,2739663670,13780,13780,13780,13780,0
20241122,191700,2739663670,13780,13780,13780,13780,0
20241122,191600,2739663670,13780,13780,13780,13780,0
20241122,191500,2739663670,13780,13780,13780,13780,0
20241122,191400,2739663670,13780,13780,13780,13780,0
20241122,191300,2739663670,13780,13780,13780,13780,0
20241122,191200,2739663670,13780,13780,13780,13780,0
20241122,191100,2739663670,13780,13780,13780,13780,0
20241122,191000,2739663670,13780,13780,13780,13780,0
20241122,190900,2739663670,13780,13780,13780,13780,0
20241122,190800,2739663670,13780,13780,13780,13780,0
20241122,190700,2739663670,13780,13780,13780,13780,0
20241122,190600,2739663670,13780,13780,13780,13780,0
20241122,190500,2739663670,13780,13780,13780,13780,0
20241122,190400,2739663670,13780,13780,13780,13780,0
20241122,190300,2739663670,13780,13780,13780,13780,0
20241122,190200,2739663670,13780,13780,13780,13780,0
20241122,190100,2739663670,13780,13780,13780,13780,0
20241122,190000,2739663670,13780,13780,13780,13780,0
20241122,185900,2739663670,13780,13780,13780,13780,0
20241122,185800,2739663670,13780,13780,13780,13780,0
20241122,185700,2739663670,13780,13780,13780,13780,0
20241122,185600,2739663670,13780,13780,13780,13780,0
20241122,185500,2739663670,13780,13780,13780,13780,0
20241122,185400,2739663670,13780,13780,13780,13780,0
20241122,185300,2739663670,13780,13780,13780,13780,0
20241122,185200,2739663670,13780,13780,13780,13780,0
20241122,185100,2739663670,13780,13780,13780,13780,0
20241122,185000,2739663670,13780,13780,13780,13780,0
20241122,184900,2739663670,13780,13780,13780,13780,5443
20241122,184800,2739663670,13780,13780,13780,13780,0
20241122,184700,2739663670,13780,13780,13780,13780,0
20241122,184600,2739663670,13780,13780,13780,13780,0
20241122,184500,2739663670,13780,13780,13780,13780,0
20241122,184400,2739663670,13780,13780,13780,13780,0
20241122,184300,2739663670,13780,13780,13780,13780,0
20241122,184200,2739663670,13780,13780,13780,13780,0
20241122,184100,2739663670,13780,13780,13780,13780,0
20241122,184000,2739663670,13780,13780,13780,13780,0
20241122,183900,2739663670,13780,13780,13780,13780,0
20241122,183800,2739663670,13780,13780,13780,13780,0
20241122,183700,2739663670,13780,13780,13780,13780,0
20241122,183600,2739663670,13780,13780,13780,13780,0
20241122,183500,2739663670,13780,13780,13780,13780,0
20241122,183400,2739663670,13780,13780,13780,13780,0
20241122,183300,2739663670,13780,13780,13780,13780,0
20241122,183200,2739663670,13780,13780,13780,13780,0
20241122,183100,2739663670,13780,13780,13780,13780,0
20241122,183000,2739663670,13780,13780,13780,13780,0
20241122,182900,2739663670,13780,13780,13780,13780,0
20241122,182800,2739663670,13780,13780,13780,13780,0
20241122,182700,2739663670,13780,13780,13780,13780,0
20241122,182600,2739663670,13780,13780,13780,13780,0
20241122,182500,2739663670,13780,13780,13780,13780,0
20241122,182400,2739663670,13780,13780,13780,13780,0
20241122,182300,2739663670,13780,13780,13780,13780,0
20241122,182200,2739663670,13780,13780,13780,13780,0
20241122,182100,2739663670,13780,13780,13780,13780,0
20241122,182000,2739663670,13780,13780,13780,13780,0
20241122,181900,2739663670,13780,13780,13780,13780,5443
20241122,181800,2739663670,13780,13780,13780,13780,0
20241122,181700,2739663670,13780,13780,13780,13780,0
20241122,181600,2739663670,13780,13780,13780,13780,0
20241122,181500,2739663670,13780,13780,13780,13780,0
20241122,181400,2739663670,13780,13780,13780,13780,0
20241122,181300,2739663670,13780,13780,13780,13780,0
20241122,181200,2739663670,13780,13780,13780,13780,0
20241122,181100,2739663670,13780,13780,13780,13780,0
20241122,181000,2739663670,13780,13780,13780,13780,0
20241122,180900,2739663670,13780,13780,13780,13780,0
20241122,180800,2739663670,13780,13780,13780,13780,0
20241122,180700,2739663670,13780,13780,13780,13780,0
20241122,180600,2739663670,13780,13780,13780,13780,0
20241122,180500,2739663670,13780,13780,13780,13780,0
20241122,180400,2739663670,13780,13780,13780,13780,0
20241122,180300,2739663670,13780,13780,13780,13780,0
20241122,180200,2739663670,13780,13780,13780,13780,0
20241122,180100,2739663670,13780,13780,13780,13780,0
20241122,180000,2739663670,13780,13780,13780,13780,0
20241122,175900,2739663670,13780,13780,13780,13780,0
20241122,175800,2739663670,13780,13780,13780,13780,0
20241122,175700,2739663670,13780,13780,13780,13780,0
20241122,175600,2739663670,13780,13780,13780,13780,0
20241122,175500,2739663670,13780,13780,13780,13780,0
20241122,175400,2739663670,13780,13780,13780,13780,0
20241122,175300,2739663670,13780,13780,13780,13780,0
20241122,175200,2739663670,13780,13780,13780,13780,0
20241122,175100,2739663670,13780,13780,13780,13780,0
20241122,175000,2739663670,13780,13780,13780,13780,0
20241122,174900,2739663670,13780,13780,13780,13780,5443
20241122,174800,2739663670,13780,13780,13780,13780,0
20241122,174700,2739663670,13780,13780,13780,13780,0
20241122,174600,2739663670,13780,13780,13780,13780,0
20241122,174500,2739663670,13780,13780,13780,13780,0
20241122,174400,2739663670,13780,13780,13780,13780,0
20241122,174300,2739663670,13780,13780,13780,13780,0
20241122,174200,2739663670,13780,13780,13780,13780,0
20241122,174100,2739663670,13780,13780,13780,13780,0
20241122,174000,2739663670,13780,13780,13780,13780,0
20241122,173900,2739663670,13780,13780,13780,13780,0
20241122,173800,2739663670,13780,13780,13780,13780,0
20241122,173700,2739663670,13780,13780,13780,13780,0
20241122,173600,2739663670,13780,13780,13780,13780,0
20241122,173500,2739663670,13780,13780,13780,13780,0
20241122,173400,2739663670,13780,13780,13780,13780,0
20241122,173300,2739663670,13780,13780,13780,13780,0
20241122,173200,2739663670,13780,13780,13780,13780,0
20241122,173100,2739663670,13780,13780,13780,13780,0
20241122,173000,2739663670,13780,13780,13780,13780,0
20241122,172900,2739663670,13780,13780,13780,13780,0
20241122,172800,2739663670,13780,13780,13780,13780,0
20241122,172700,2739663670,13780,13780,13780,13780,0
20241122,172600,2739663670,13780,13780,13780,13780,0
20241122,172500,2739663670,13780,13780,13780,13780,0
20241122,172400,2739663670,13780,13780,13780,13780,0
20241122,172300,2739663670,13780,13780,13780,13780,0
20241122,172200,2739663670,13780,13780,13780,13780,0
20241122,172100,2739663670,13780,13780,13780,13780,0
20241122,172000,2739663670,13780,13780,13780,13780,0
20241122,171900,2739663670,13780,13780,13780,13780,5443
20241122,171800,2739663670,13780,13780,13780,13780,0
20241122,171700,2739663670,13780,13780,13780,13780,0
20241122,171600,2739663670,13780,13780,13780,13780,0
20241122,171500,2739663670,13780,13780,13780,13780,0
20241122,171400,2739663670,13780,13780,13780,13780,0
20241122,171300,2739663670,13780,13780,13780,13780,0
20241122,171200,2739663670,13780,13780,13780,13780,0
20241122,171100,2739663670,13780,13780,13780,13780,0
20241122,171000,2739663670,13780,13780,13780,13780,0
20241122,170900,2739663670,13780,13780,13780,13780,0
20241122,170800,2739663670,13780,13780,13780,13780,0
20241122,170700,2739663670,13780,13780,13780,13780,0
20241122,170600,2739663670,13780,13780,13780,13780,0
20241122,170500,2739663670,13780,13780,13780,13780,0
20241122,170400,2739663670,13780,13780,13780,13780,0
20241122,170300,2739663670,13780,13780,13780,13780,0
20241122,170200,2739663670,13780,13780,13780,13780,0
20241122,170100,2739663670,13780,13780,13780,13780,0
20241122,170000,2739663670,13780,13780,13780,13780,0
20241122,165900,2739663670,13780,13780,13780,13780,0
20241122,165800,2739663670,13780,13780,13780,13780,0
20241122,165700,2739663670,13780,13780,13780,13780,0
20241122,165600,2739663670,13780,13780,13780,13780,0
20241122,165500,2739663670,13780,13780,13780,13780,0
20241122,165400,2739663670,13780,13780,13780,13780,0
20241122,165300,2739663670,13780,13780,13780,13780,0
20241122,165200,2739663670,13780,13780,13780,13780,0
20241122,165100,2739663670,13780,13780,13780,13780,0
20241122,165000,2739663670,13780,13780,13780,13780,0
20241122,164900,2739663670,13780,13780,13780,13780,5443
20241122,164800,2739663670,13780,13780,13780,13780,0
20241122,164700,2739663670,13780,13780,13780,13780,0
20241122,164600,2739663670,13780,13780,13780,13780,0
20241122,164500,2739663670,13780,13780,13780,13780,0
20241122,164400,2739663670,13780,13780,13780,13780,0
20241122,164300,2739663670,13780,13780,13780,13780,0
20241122,164200,2739663670,13780,13780,13780,13780,0
20241122,164100,2739663670,13780,13780,13780,13780,0
20241122,164000,2739663670,13780,13780,13780,13780,0
20241122,163900,2739663670,13780,13780,13780,13780,0
20241122,163800,2739663670,13780,13780,13780,13780,0
20241122,163700,2739663670,13780,13780,13780,13780,0
20241122,163600,2739663670,13780,13780,13780,13780,0
20241122,163500,2739663670,13780,13780,13780,13780,0
20241122,163400,2739663670,13780,13780,13780,13780,0
20241122,163300,2739663670,13780,13780,13780,13780,0
20241122,163200,2739663670,13780,13780,13780,13780,0
20241122,163100,2739663670,13780,13780,13780,13780,0
20241122,163000,2739663670,13780,13780,13780,13780,0
20241122,162900,2739663670,13780,13780,13780,13780,0
20241122,162800,2739663670,13780,13780,13780,13780,0
20241122,162700,2739663670,13780,13780,13780,13780,0
20241122,162600,2739663670,13780,13780,13780,13780,0
20241122,162500,2739663670,13780,13780,13780,13780,0
20241122,162400,2739663670,13780,13780,13780,13780,0
20241122,162300,2739663670,13780,13780,13780,13780,0
20241122,162200,2739663670,13780,13780,13780,13780,0
20241122,162100,2739663670,13780,13780,13780,13780,0
20241122,162000,2739663670,13780,13780,13780,13780,0
20241122,161900,2739663670,13780,13780,13780,13780,5443
20241122,161800,2739663670,13780,13780,13780,13780,0
20241122,161700,2739663670,13780,13780,13780,13780,0
20241122,161600,2739663670,13780,13780,13780,13780,0
20241122,161500,2739663670,13780,13780,13780,13780,0
20241122,161400,2739663670,13780,13780,13780,13780,0
20241122,161300,2739663670,13780,13780,13780,13780,0
20241122,161200,2739663670,13780,13780,13780,13780,0
20241122,161100,2739663670,13780,13780,13780,13780,0
20241122,161000,2739663670,13780,13780,13780,13780,0
20241122,160900,2739663670,13780,13780,13780,13780,0
20241122,160800,2739663670,13780,13780,13780,13780,0
20241122,160700,2739663670,13780,13780,13780,13780,0
20241122,160600,2739663670,13780,13780,13780,13780,0
20241122,160500,2739663670,13780,13780,13780,13780,0
20241122,160400,2739663670,13780,13780,13780,13780,0
20241122,160300,2739663670,13780,13780,13780,13780,0
20241122,160200,2739663670,13780,13780,13780,13780,0
20241122,160100,2739663670,13780,13780,13780,13780,0
20241122,160000,2739663670,13780,13780,13780,13780,0
20241122,155900,2739663670,13780,13780,13780,13780,0
20241122,155800,2739663670,13780,13780,13780,13780,0
20241122,155700,2739663670,13780,13780,13780,13780,0
20241122,155600,2739663670,13780,13780,13780,13780,0
20241122,155500,2739663670,13780,13780,13780,13780,0
20241122,155400,2739663670,13780,13780,13780,13780,0
20241122,155300,2739663670,13780,13780,13780,13780,0
20241122,155200,2739663670,13780,13780,13780,13780,0
20241122,155100,2739663670,13780,13780,13780,13780,0
20241122,155000,2739663670,13780,13780,13780,13780,0
20241122,154900,2739663670,13780,13780,13780,13780,5443
20241122,154800,2739663670,13780,13780,13780,13780,0
20241122,154700,2739663670,13780,13780,13780,13780,0
20241122,154600,2739663670,13780,13780,13780,13780,0
20241122,154500,2739663670,13780,13780,13780,13780,0
20241122,154400,2739663670,13780,13780,13780,13780,0
20241122,154300,2739663670,13780,13780,13780,13780,0
20241122,154200,2739663670,13780,13780,13780,13780,0
20241122,154100,2739663670,13780,13780,13780,13780,0
20241122,154000,2739663670,13780,13780,13780,13780,0
20241122,153900,2739663670,13780,13780,13780,13780,0
20241122,153800,2739663670,13780,13780,13780,13780,0
20241122,153700,2739663670,13780,13780,13780,13780,0
20241122,153600,2739663670,13780,13780,13780,13780,0
20241122,153500,2739663670,13780,13780,13780,13780,0
20241122,153400,2739663670,13780,13780,13780,13780,0
20241122,153300,2739663670,13780,13780,13780,13780,0
20241122,153200,2739663670,13780,13780,13780,13780,0
20241122,153100,2739663670,13780,13780,13780,13780,0
20241122,153000,2739663670,13780,13780,13780,13780,5443
20241122,152900,2664659130,13780,13780,13780,13780,0
20241122,152800,2664659130,13780,13780,13780,13780,0
20241122,152700,2664659130,13780,13780,13780,13780,0
20241122,152600,2664659130,13780,13780,13780,13780,0
20241122,152500,2664659130,13780,13780,13780,13780,0
20241122,152400,2664659130,13780,13780,13780,13780,0
20241122,152300,2664659130,13780,13780,13780,13780,0
20241122,152200,2664659130,13780,13780,13780,13780,0
20241122,152100,2664659130,13780,13780,13780,13780,0
20241122,152000,2664659130,13780,13780,13780,13780,0
20241122,151900,2664659130,13780,13800,13800,13750,1678
20241122,151800,2641577140,13800,13780,13800,13770,1434
20241122,151700,2621824550,13770,13770,13770,13770,10
20241122,151600,2621686850,13770,13770,13770,13770,30
20241122,151500,2621273750,13770,13780,13780,13770,845
20241122,151400,2609633810,13760,13760,13760,13760,81
20241122,151300,2608519250,13750,13750,13750,13750,3271
20241122,151200,2563543000,13750,13740,13750,13740,1007
20241122,151100,2549700560,13750,13810,13810,13740,9034
20241122,151000,2425338460,13800,13810,13880,13800,345
20241122,150900,2420564520,13880,13830,13880,13830,30
20241122,150800,2420148620,13800,13850,13850,13800,4656
20241122,150700,2355766380,13840,13890,13890,13840,170
20241122,150600,2353412200,13890,13880,13890,13850,1462
20241122,150500,2333125970,13880,13890,13890,13870,379
20241122,150400,2327863830,13870,13880,13880,13870,301
20241122,150300,2323687850,13900,13890,13900,13880,35
20241122,150200,2323201760,13890,13890,13890,13890,308
20241122,150100,2318923640,13880,13880,13880,13880,257
20241122,150000,2315356480,13860,13880,13880,13860,463
20241122,145900,2308936780,13880,13880,13880,13880,60
20241122,145800,2308103980,13880,13880,13880,13880,154
20241122,145700,2305966460,13870,13880,13880,13870,400
20241122,145600,2300416750,13880,13900,13900,13880,179
20241122,145500,2297931230,13900,13890,13900,13880,248
20241122,145400,2294486440,13890,13900,13910,13890,462
20241122,145300,2288065040,13900,13900,13900,13900,10
20241122,145200,2287926040,13910,13910,13910,13910,48
20241122,145100,2287258360,13910,13890,13910,13880,116
20241122,145000,2285646110,13880,13880,13880,13880,207
20241122,144900,2282772950,13890,13890,13890,13890,117
20241122,144800,2281147820,13920,13910,13920,13890,381
20241122,144700,2275849660,13890,13910,13910,13890,66
20241122,144600,2274932310,13910,13910,13910,13900,305
20241122,144500,2270689810,13900,13880,13900,13880,933
20241122,144400,2257729510,13880,13870,13880,13870,135
20241122,144300,2255856710,13880,13870,13880,13870,461
20241122,144200,2249458540,13860,13860,13860,13860,223
20241122,144100,2246367760,13860,13850,13860,13850,51
20241122,144000,2245660910,13840,13840,13840,13840,423
20241122,143900,2239806590,13800,13800,13800,13790,472
20241122,143800,2233297430,13800,13820,13820,13800,1143
20241122,143700,2217518140,13810,13810,13810,13810,10
20241122,143600,2217380040,13810,13810,13810,13800,290
20241122,143500,2213377320,13810,13810,13810,13800,240
20241122,143400,2210063710,13810,13860,13860,13810,538
20241122,143300,2202623050,13860,13860,13860,13860,6
20241122,143200,2202539890,13830,13870,13880,13830,249
20241122,143100,2199092740,13840,13870,13870,13840,329
20241122,143000,2194536050,13870,13860,13870,13860,15
20241122,142900,2194328070,13870,13850,13870,13850,102
20241122,142800,2192913620,13840,13830,13840,13830,614
20241122,142700,2184418310,13830,13820,13830,13820,995
20241122,142600,2170666660,13830,13830,13830,13820,341
20241122,142500,2165951630,13830,13850,13850,13830,339
20241122,142400,2161262020,13830,13840,13840,13830,141
20241122,142300,2159310900,13830,13820,13860,13820,1161
20241122,142200,2143236090,13790,13800,13840,13790,1168
20241122,142100,2127108810,13820,13820,13830,13820,442
20241122,142000,2121000340,13830,13820,13830,13820,12
20241122,141900,2120834490,13820,13830,13830,13800,225
20241122,141800,2117724950,13830,13820,13860,13770,1814
20241122,141700,2092659920,13840,13810,13840,13810,1314
20241122,141600,2074500380,13780,13780,13820,13780,700
20241122,141500,2064852340,13780,13780,13800,13780,1494
20241122,141400,2044255220,13780,13800,13800,13760,4359
20241122,141300,1984243960,13790,13830,13830,13790,576
20241122,141200,1976300770,13850,13800,13850,13790,1270
20241122,141100,1958762260,13840,13790,13840,13790,903
20241122,141000,1946279220,13780,13810,13810,13780,1083
20241122,140900,1931349290,13810,13820,13820,13810,60
20241122,140800,1930520140,13850,13860,13860,13850,228
20241122,140700,1927360710,13860,13810,13860,13810,92
20241122,140600,1926089660,13810,13780,13810,13780,341
20241122,140500,1921383980,13780,13800,13800,13780,306
20241122,140400,1917162140,13800,13860,13860,13800,659
20241122,140300,1908064240,13840,13820,13840,13810,515
20241122,140200,1900947920,13820,13860,13860,13820,466
20241122,140100,1894505300,13820,13850,13850,13820,12
20241122,140000,1894339350,13860,13850,13860,13840,1397
20241122,135900,1875000560,13850,13870,13870,13850,61
20241122,135800,1874155320,13880,13850,13880,13850,307
20241122,135700,1869903260,13820,13800,13820,13800,810
20241122,135600,1858710460,13800,13850,13850,13800,4794
20241122,135500,1792525820,13850,13880,13880,13840,1903
20241122,135400,1766157160,13880,13900,13900,13880,388
20241122,135300,1760769830,13890,13930,13930,13890,2463
20241122,135200,1726525410,13940,13940,13940,13940,163
20241122,135100,1724253190,13940,13940,13940,13940,179
20241122,135000,1721757930,13940,13940,13940,13920,14
20241122,134900,1721562790,13930,13940,13940,13910,9
20241122,134800,1721437510,13930,13920,13930,13900,2890
20241122,134700,1681255530,13910,13930,13950,13910,1555
20241122,134600,1659615660,13940,13950,13950,13940,152
20241122,134500,1657496060,13950,13950,13950,13950,54
20241122,134400,1656742760,13960,13950,13960,13940,424
20241122,134300,1650828810,13940,13930,13940,13930,140
20241122,134200,1648877380,13940,13950,13950,13940,16
20241122,134100,1648654240,13950,13950,13950,13920,4661
20241122,134000,1583730180,13950,13940,13950,13940,118
20241122,133900,1582085150,13960,13980,13980,13940,4157
20241122,133800,1524065350,14010,13980,14010,13980,101
20241122,133700,1522653340,14000,13990,14000,13980,86
20241122,133600,1521450220,13990,14010,14020,13990,173
20241122,133500,1519028280,13980,14020,14030,13980,320
20241122,133400,1514550310,14020,14000,14020,13990,105
20241122,133300,1513079180,14000,13990,14010,13990,182
20241122,133200,1510531840,14010,14000,14010,14000,1001
20241122,133100,1496517830,13990,13990,13990,13990,105
20241122,133000,1495048880,14000,14040,14040,14000,591
20241122,132900,1486771940,14040,14010,14040,14010,118
20241122,132800,1485116050,14020,13980,14020,13970,4399
20241122,132700,1423607980,13970,13980,13980,13970,691
20241122,132600,1413953970,13980,14000,14000,13980,14
20241122,132500,1413758230,13970,13970,13970,13970,57
20241122,132400,1412961940,13970,13990,13990,13970,215
20241122,132300,1409957740,13990,14000,14000,13990,145
20241122,132200,1407927860,14010,14010,14010,14010,4
20241122,132100,1407871820,13980,14000,14000,13980,59
20241122,132000,1407046920,13970,13940,13980,13940,370
20241122,131900,1401884210,13950,13920,13950,13920,1659
20241122,131800,1378778100,13930,13940,13940,13930,563
20241122,131700,1370933870,13940,13960,13960,13940,285
20241122,131600,1366960430,13980,13950,13980,13950,604
20241122,131500,1358534540,13950,13960,13960,13950,1220
20241122,131400,1341513080,13980,13980,13980,13980,4
20241122,131300,1341457160,13960,13990,13990,13960,2405
20241122,131200,1307862440,14000,14000,14010,13990,1846
20241122,131100,1282021950,14030,14020,14040,14000,6276
20241122,131000,1194088220,14030,14060,14060,14020,4537
20241122,130900,1130414470,14060,14070,14070,14060,392
20241122,130800,1124902600,14070,14090,14090,14070,1500
20241122,130700,1103792870,14090,14090,14090,14090,60
20241122,130600,1102947470,14070,14100,14100,14070,3144
20241122,130500,1058660830,14120,14120,14120,14120,0
20241122,130400,1058660830,14120,14120,14120,14120,0
20241122,130300,1058660830,14120,14100,14120,14100,212
20241122,130200,1055668730,14090,14120,14120,14090,62
20241122,130100,1054794540,14120,14130,14130,14120,339
20241122,130000,1050007250,14120,14120,14120,14120,0
20241122,125900,1050007250,14120,14120,14120,14100,584
20241122,125800,1041763150,14110,14110,14110,14110,32
20241122,125700,1041311630,14130,14130,14130,14130,9
20241122,125600,1041184460,14130,14100,14130,14100,1292
20241122,125500,1022950910,14120,14120,14120,14120,0
20241122,125400,1022950910,14120,14100,14120,14100,159
20241122,125300,1020708410,14110,14130,14130,14110,59
20241122,125200,1019875700,14120,14130,14130,14120,106
20241122,125100,1018378930,14130,14130,14130,14130,22
20241122,125000,1018068070,14110,14110,14110,14110,0
20241122,124900,1018068070,14110,14110,14110,14110,6
20241122,124800,1017983410,14110,14110,14110,14110,0
20241122,124700,1017983410,14110,14130,14130,14110,100
20241122,124600,1016572380,14110,14110,14110,14110,0
20241122,124500,1016572380,14110,14130,14130,14110,300
20241122,124400,1012339300,14140,14110,14140,14110,2
20241122,124300,1012311050,14110,14120,14120,14110,66
20241122,124200,1011379730,14140,14140,14140,14140,5
20241122,124100,1011309030,14120,14120,14120,14120,259
20241122,124000,1007651950,14120,14130,14130,14120,129
20241122,123900,1005830350,14140,14140,14140,14140,0
20241122,123800,1005830350,14140,14140,14140,14140,114
20241122,123700,1004218390,14140,14140,14140,14140,0
20241122,123600,1004218390,14140,14120,14140,14110,212
20241122,123500,1001225090,14140,14130,14140,14120,210
20241122,123400,998257830,14130,14150,14150,14130,354
20241122,123300,993251030,14150,14150,14150,14150,44
20241122,123200,992628430,14150,14150,14150,14150,15
20241122,123100,992416180,14190,14140,14190,14140,230
20241122,123000,989155500,14140,14150,14150,14140,182
20241122,122900,986581260,14150,14160,14160,14150,56
20241122,122800,985788850,14170,14170,14170,14170,0
20241122,122700,985788850,14170,14170,14170,14170,0
20241122,122600,985788850,14170,14170,14170,14170,100
20241122,122500,984371850,14150,14150,14150,14150,0
20241122,122400,984371850,14150,14150,14150,14150,0
20241122,122300,984371850,14150,14150,14150,14150,8
20241122,122200,984258650,14150,14150,14150,14150,17
20241122,122100,984018100,14150,14150,14150,14150,52
20241122,122000,983282300,14140,14160,14160,14140,50
20241122,121900,982574900,14150,14150,14150,14150,105
20241122,121800,981089150,14150,14150,14150,14150,0
20241122,121700,981089150,14150,14150,14150,14150,39
20241122,121600,980537300,14150,14180,14180,14150,959
20241122,121500,966963520,14180,14170,14180,14160,449
20241122,121400,960596930,14180,14210,14210,14180,17
20241122,121300,960355720,14180,14180,14180,14180,51
20241122,121200,959632540,14180,14170,14180,14170,11
20241122,121100,959476660,14180,14180,14180,14170,178
20241122,121000,956953500,14170,14180,14180,14170,106
20241122,120900,955450520,14180,14180,14180,14180,50
20241122,120800,954741520,14230,14170,14230,14170,164
20241122,120700,952417550,14170,14200,14230,14170,12
20241122,120600,952247420,14230,14230,14230,14230,0
20241122,120500,952247420,14230,14200,14230,14200,3
20241122,120400,952204790,14210,14200,14210,14200,51
20241122,120300,951480490,14200,14200,14200,14200,0
20241122,120200,951480490,14200,14170,14200,14170,101
20241122,120100,950049290,14160,14160,14160,14160,0
20241122,120000,950049290,14160,14180,14180,14160,193
20241122,115900,947313850,14180,14180,14180,14180,232
20241122,115800,944024090,14150,14150,14150,14150,0
20241122,115700,944024090,14150,14150,14150,14150,7
20241122,115600,943925040,14140,14120,14150,14110,411
20241122,115500,938114740,14110,14110,14110,14110,0
20241122,115400,938114740,14110,14140,14140,14110,100
20241122,115300,936703490,14110,14100,14110,14100,589
20241122,115200,928392900,14110,14100,14120,14090,1111
20241122,115100,912729880,14120,14100,14120,14100,385
20241122,115000,907300220,14090,14090,14090,14090,90
20241122,114900,906032120,14090,14090,14100,14090,118
20241122,114800,904369490,14100,14110,14110,14090,940
20241122,114700,891113320,14120,14130,14130,14110,121
20241122,114600,889405260,14120,14120,14120,14120,51
20241122,114500,888685140,14120,14120,14120,14120,104
20241122,114400,887216660,14140,14140,14140,14140,4
20241122,114300,887160100,14140,14140,14150,14110,2143
20241122,114200,856899350,14150,14140,14150,14140,15
20241122,114100,856687150,14140,14150,14150,14140,10
20241122,114000,856545700,14150,14150,14150,14150,0
20241122,113900,856545700,14150,14170,14170,14120,2362
20241122,113800,823182880,14170,14180,14180,14150,1024
20241122,113700,808683160,14190,14200,14200,14190,79
20241122,113600,807562080,14200,14200,14200,14200,6
20241122,113500,807476880,14190,14180,14190,14180,19
20241122,113400,807207370,14200,14200,14200,14200,261
20241122,113300,803501170,14200,14200,14200,14200,72
20241122,113200,802478770,14200,14200,14200,14200,40
20241122,113100,801910770,14200,14200,14200,14200,4
20241122,113000,801853970,14180,14190,14190,14180,26
20241122,112900,801485280,14200,14210,14210,14200,15
20241122,112800,801272230,14180,14180,14200,14180,23
20241122,112700,800946070,14150,14120,14180,14120,51
20241122,112600,800225350,14120,14130,14130,14120,300
20241122,112500,795988980,14150,14140,14150,14140,333
20241122,112400,791278750,14140,14110,14140,14110,499
20241122,112300,784229580,14110,14130,14130,14110,826
20241122,112200,772566190,14140,14170,14170,14130,4200
20241122,112100,713118990,14170,14200,14200,14170,430
20241122,112000,707020910,14170,14190,14190,14170,1126
20241122,111900,691051780,14180,14210,14220,14180,569
20241122,111800,682971560,14220,14230,14230,14180,871
20241122,111700,670602320,14200,14200,14200,14200,0
20241122,111600,670602320,14200,14250,14250,14200,1293
20241122,111500,652222230,14250,14250,14250,14250,0
20241122,111400,652222230,14250,14250,14250,14250,14
20241122,111300,652022730,14240,14240,14240,14240,0
20241122,111200,652022730,14240,14240,14240,14240,31
20241122,111100,651581290,14240,14240,14240,14240,1
20241122,111000,651567050,14240,14240,14240,14210,38
20241122,110900,651026830,14210,14240,14240,14210,151
20241122,110800,648881090,14210,14210,14210,14210,300
20241122,110700,644618090,14210,14210,14210,14210,9
20241122,110600,644490200,14210,14210,14220,14210,374
20241122,110500,639173870,14210,14220,14220,14210,1161
20241122,110400,622665580,14240,14240,14240,14240,11
20241122,110300,622508940,14250,14250,14250,14250,33
20241122,110200,622038690,14260,14270,14270,14260,39
20241122,110100,621482530,14300,14300,14300,14300,0
20241122,110000,621482530,14300,14300,14300,14300,1
20241122,105900,621468230,14290,14280,14290,14280,39
20241122,105800,620910930,14280,14250,14280,14250,2292
20241122,105700,588198070,14230,14210,14230,14210,1200
20241122,105600,571144270,14230,14230,14230,14230,9
20241122,105500,571016200,14230,14230,14230,14230,6
20241122,105400,570930820,14210,14210,14210,14210,95
20241122,105300,569580870,14200,14230,14230,14200,432
20241122,105200,563445920,14200,14200,14230,14200,131
20241122,105100,561585310,14200,14220,14250,14200,1003
20241122,105000,547333420,14250,14230,14250,14220,22
20241122,104900,547020450,14230,14220,14230,14220,219
20241122,104800,543904840,14230,14230,14230,14230,127
20241122,104700,542097630,14220,14230,14230,14220,100
20241122,104600,540675620,14220,14220,14220,14220,5
20241122,104500,540604520,14220,14220,14220,14220,400
20241122,104400,534916520,14250,14220,14250,14220,3
20241122,104300,534873810,14220,14190,14220,14180,884
20241122,104200,522313070,14200,14230,14230,14200,1675
20241122,104100,498521620,14260,14230,14260,14210,646
20241122,104000,489338720,14260,14260,14260,14260,0
20241122,103900,489338720,14260,14260,14260,14260,0
20241122,103800,489338720,14260,14250,14260,14220,84
20241122,103700,488142020,14240,14240,14240,14240,0
20241122,103600,488142020,14240,14240,14260,14240,372
20241122,103500,482843500,14230,14200,14230,14200,109
20241122,103400,481295430,14200,14230,14230,14200,1325
20241122,103300,462466860,14230,14240,14270,14230,532
20241122,103200,454891700,14240,14260,14270,14240,706
20241122,103100,444837360,14270,14270,14270,14270,10
20241122,103000,444694660,14270,14270,14270,14270,6
20241122,102900,444609040,14270,14260,14270,14240,634
20241122,102800,435574120,14270,14270,14270,14270,46
20241122,102700,434917700,14280,14280,14280,14280,43
20241122,102600,434303660,14280,14280,14280,14280,272
20241122,102500,430419500,14280,14240,14280,14240,3
20241122,102400,430376740,14240,14250,14270,14240,350
20241122,102300,425383590,14250,14250,14250,14250,2
20241122,102200,425355090,14250,14250,14250,14250,1
20241122,102100,425340840,14250,14250,14250,14250,79
20241122,102000,424215090,14250,14240,14260,14220,387
20241122,101900,418707690,14230,14230,14230,14230,180
20241122,101800,416146290,14230,14260,14260,14230,721
20241122,101700,405869350,14260,14270,14280,14260,731
20241122,101600,395435870,14300,14300,14300,14300,0
20241122,101500,395435870,14300,14280,14300,14270,273
20241122,101400,391538200,14280,14300,14310,14280,122
20241122,101300,389793540,14310,14310,14310,14310,11
20241122,101200,389636130,14280,14280,14280,14280,0
20241122,101100,389636130,14280,14300,14300,14260,918
20241122,101000,376512170,14290,14290,14290,14290,4
20241122,100900,376455010,14250,14260,14260,14250,118
20241122,100800,374773440,14250,14270,14270,14250,321
20241122,100700,370194650,14270,14270,14290,14270,416
20241122,100600,364254690,14280,14300,14300,14240,1329
20241122,100500,345294910,14290,14320,14320,14290,278
20241122,100400,341314560,14320,14320,14320,14320,40
20241122,100300,340741760,14290,14290,14290,14290,0
20241122,100200,340741760,14290,14340,14340,14290,2446
20241122,100100,305731890,14330,14360,14360,14330,218
20241122,100000,302604810,14360,14360,14370,14360,92
20241122,095900,301283180,14360,14370,14370,14360,53
20241122,095800,300521590,14370,14380,14380,14370,2
20241122,095700,300492840,14390,14390,14390,14390,0
20241122,095600,300492840,14390,14380,14390,14380,182
20241122,095500,297874890,14380,14380,14380,14380,5
20241122,095400,297802990,14380,14340,14380,14340,356
20241122,095300,292684920,14330,14330,14330,14330,0
20241122,095200,292684920,14330,14340,14370,14330,103
20241122,095100,291208650,14340,14350,14350,14340,689
20241122,095000,281321840,14380,14420,14420,14380,407
20241122,094900,275464930,14390,14390,14390,14390,0
20241122,094800,275464930,14390,14380,14390,14380,126
20241122,094700,273653030,14360,14390,14390,14360,17
20241122,094600,273408700,14410,14380,14410,14380,120
20241122,094500,271680100,14350,14350,14350,14350,201
20241122,094400,268795750,14380,14340,14380,14320,425
20241122,094300,262700700,14320,14340,14340,14320,173
20241122,094200,260223290,14340,14420,14420,14310,2102
20241122,094100,230006510,14420,14430,14430,14420,418
20241122,094000,223978940,14420,14440,14450,14420,524
20241122,093900,216417310,14450,14450,14460,14450,213
20241122,093800,213339450,14460,14450,14460,14450,525
20241122,093700,205753190,14450,14500,14530,14450,1112
20241122,093600,189636550,14490,14420,14540,14420,2663
20241122,093500,151080030,14420,14380,14420,14380,914
20241122,093400,137915110,14380,14390,14400,14380,3
20241122,093300,137871940,14380,14360,14380,14330,584
20241122,093200,129500270,14400,14360,14410,14320,932
20241122,093100,116088140,14360,14330,14390,14330,510
20241122,093000,108762520,14350,14350,14350,14350,3
20241122,092900,108719470,14350,14380,14390,14350,446
20241122,092800,102315340,14380,14370,14380,14370,10
20241122,092700,102171560,14370,14370,14370,14370,3
20241122,092600,102128450,14380,14380,14380,14380,0
20241122,092500,102128450,14380,14330,14380,14330,11
20241122,092400,101970770,14330,14330,14340,14330,41
20241122,092300,101382900,14330,14390,14390,14300,236
20241122,092200,97996370,14330,14340,14340,14330,728
20241122,092100,87558380,14320,14330,14330,14320,200
20241122,092000,84694300,14330,14340,14340,14330,331
20241122,091900,79948090,14340,14340,14340,14340,89
20241122,091800,78671830,14330,14360,14400,14330,685
20241122,091700,68821430,14360,14360,14360,14360,91
20241122,091600,67514670,14360,14370,14370,14360,3
20241122,091500,67471580,14370,14340,14370,14340,574
20241122,091400,59236130,14320,14310,14330,14310,147
20241122,091300,57130940,14240,14270,14310,14210,497
20241122,091200,50057840,14240,14260,14300,14210,467
20241122,091100,43417070,14230,14300,14310,14230,288
20241122,091000,39310110,14310,14280,14310,14280,282
20241122,090900,35278940,14250,14280,14280,14250,6
20241122,090800,35193290,14250,14250,14250,14250,22
20241122,090700,34879790,14280,14250,14280,14220,63
20241122,090600,33983330,14290,14280,14290,14280,35
20241122,090500,33483420,14230,14230,14230,14210,87
20241122,090400,32245450,14200,14260,14260,14200,689
20241122,090300,22450570,14300,14250,14300,14250,256
20241122,090200,18792730,14250,14250,14250,14250,9
20241122,090100,18664480,14210,14280,14280,14200,444
20241122,090000,12358560,14280,14200,14280,14200,869