KissMeData/014620/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185900,117292140360,20350,20350,20350,20350,118789
20241122,185800,117292140360,20350,20350,20350,20350,0
20241122,185700,117292140360,20350,20350,20350,20350,0
20241122,185600,117292140360,20350,20350,20350,20350,0
20241122,185500,117292140360,20350,20350,20350,20350,0
20241122,185400,117292140360,20350,20350,20350,20350,0
20241122,185300,117292140360,20350,20350,20350,20350,0
20241122,185200,117292140360,20350,20350,20350,20350,0
20241122,185100,117292140360,20350,20350,20350,20350,0
20241122,185000,117292140360,20350,20350,20350,20350,0
20241122,184900,117292140360,20350,20350,20350,20350,0
20241122,184800,117292140360,20350,20350,20350,20350,0
20241122,184700,117292140360,20350,20350,20350,20350,0
20241122,184600,117292140360,20350,20350,20350,20350,0
20241122,184500,117292140360,20350,20350,20350,20350,0
20241122,184400,117292140360,20350,20350,20350,20350,0
20241122,184300,117292140360,20350,20350,20350,20350,0
20241122,184200,117292140360,20350,20350,20350,20350,0
20241122,184100,117292140360,20350,20350,20350,20350,0
20241122,184000,117292140360,20350,20350,20350,20350,0
20241122,183900,117292140360,20350,20350,20350,20350,0
20241122,183800,117292140360,20350,20350,20350,20350,0
20241122,183700,117292140360,20350,20350,20350,20350,0
20241122,183600,117292140360,20350,20350,20350,20350,0
20241122,183500,117292140360,20350,20350,20350,20350,0
20241122,183400,117292140360,20350,20350,20350,20350,0
20241122,183300,117292140360,20350,20350,20350,20350,0
20241122,183200,117292140360,20350,20350,20350,20350,0
20241122,183100,117292140360,20350,20350,20350,20350,0
20241122,183000,117292140360,20350,20350,20350,20350,0
20241122,182900,117292140360,20350,20350,20350,20350,118789
20241122,182800,117292140360,20350,20350,20350,20350,0
20241122,182700,117292140360,20350,20350,20350,20350,0
20241122,182600,117292140360,20350,20350,20350,20350,0
20241122,182500,117292140360,20350,20350,20350,20350,0
20241122,182400,117292140360,20350,20350,20350,20350,0
20241122,182300,117292140360,20350,20350,20350,20350,0
20241122,182200,117292140360,20350,20350,20350,20350,0
20241122,182100,117292140360,20350,20350,20350,20350,0
20241122,182000,117292140360,20350,20350,20350,20350,0
20241122,181900,117292140360,20350,20350,20350,20350,0
20241122,181800,117292140360,20350,20350,20350,20350,0
20241122,181700,117292140360,20350,20350,20350,20350,0
20241122,181600,117292140360,20350,20350,20350,20350,0
20241122,181500,117292140360,20350,20350,20350,20350,0
20241122,181400,117292140360,20350,20350,20350,20350,0
20241122,181300,117292140360,20350,20350,20350,20350,0
20241122,181200,117292140360,20350,20350,20350,20350,0
20241122,181100,117292140360,20350,20350,20350,20350,0
20241122,181000,117292140360,20350,20350,20350,20350,0
20241122,180900,117292140360,20350,20350,20350,20350,0
20241122,180800,117292140360,20350,20350,20350,20350,0
20241122,180700,117292140360,20350,20350,20350,20350,0
20241122,180600,117292140360,20350,20350,20350,20350,0
20241122,180500,117292140360,20350,20350,20350,20350,0
20241122,180400,117292140360,20350,20350,20350,20350,0
20241122,180300,117292140360,20350,20350,20350,20350,0
20241122,180200,117292140360,20350,20350,20350,20350,0
20241122,180100,117292140360,20350,20350,20350,20350,0
20241122,180000,117292140360,20350,20350,20350,20350,0
20241122,175900,117292140360,20350,20350,20350,20350,118789
20241122,175800,117292140360,20350,20350,20350,20350,0
20241122,175700,117292140360,20350,20350,20350,20350,0
20241122,175600,117292140360,20350,20350,20350,20350,0
20241122,175500,117292140360,20350,20350,20350,20350,0
20241122,175400,117292140360,20350,20350,20350,20350,0
20241122,175300,117292140360,20350,20350,20350,20350,0
20241122,175200,117292140360,20350,20350,20350,20350,0
20241122,175100,117292140360,20350,20350,20350,20350,0
20241122,175000,117292140360,20350,20350,20350,20350,0
20241122,174900,117292140360,20350,20350,20350,20350,0
20241122,174800,117292140360,20350,20350,20350,20350,0
20241122,174700,117292140360,20350,20350,20350,20350,0
20241122,174600,117292140360,20350,20350,20350,20350,0
20241122,174500,117292140360,20350,20350,20350,20350,0
20241122,174400,117292140360,20350,20350,20350,20350,0
20241122,174300,117292140360,20350,20350,20350,20350,0
20241122,174200,117292140360,20350,20350,20350,20350,0
20241122,174100,117292140360,20350,20350,20350,20350,0
20241122,174000,117292140360,20350,20350,20350,20350,0
20241122,173900,117292140360,20350,20350,20350,20350,0
20241122,173800,117292140360,20350,20350,20350,20350,0
20241122,173700,117292140360,20350,20350,20350,20350,0
20241122,173600,117292140360,20350,20350,20350,20350,0
20241122,173500,117292140360,20350,20350,20350,20350,0
20241122,173400,117292140360,20350,20350,20350,20350,0
20241122,173300,117292140360,20350,20350,20350,20350,0
20241122,173200,117292140360,20350,20350,20350,20350,0
20241122,173100,117292140360,20350,20350,20350,20350,0
20241122,173000,117292140360,20350,20350,20350,20350,0
20241122,172900,117292140360,20350,20350,20350,20350,118789
20241122,172800,117292140360,20350,20350,20350,20350,0
20241122,172700,117292140360,20350,20350,20350,20350,0
20241122,172600,117292140360,20350,20350,20350,20350,0
20241122,172500,117292140360,20350,20350,20350,20350,0
20241122,172400,117292140360,20350,20350,20350,20350,0
20241122,172300,117292140360,20350,20350,20350,20350,0
20241122,172200,117292140360,20350,20350,20350,20350,0
20241122,172100,117292140360,20350,20350,20350,20350,0
20241122,172000,117292140360,20350,20350,20350,20350,0
20241122,171900,117292140360,20350,20350,20350,20350,0
20241122,171800,117292140360,20350,20350,20350,20350,0
20241122,171700,117292140360,20350,20350,20350,20350,0
20241122,171600,117292140360,20350,20350,20350,20350,0
20241122,171500,117292140360,20350,20350,20350,20350,0
20241122,171400,117292140360,20350,20350,20350,20350,0
20241122,171300,117292140360,20350,20350,20350,20350,0
20241122,171200,117292140360,20350,20350,20350,20350,0
20241122,171100,117292140360,20350,20350,20350,20350,0
20241122,171000,117292140360,20350,20350,20350,20350,0
20241122,170900,117292140360,20350,20350,20350,20350,0
20241122,170800,117292140360,20350,20350,20350,20350,0
20241122,170700,117292140360,20350,20350,20350,20350,0
20241122,170600,117292140360,20350,20350,20350,20350,0
20241122,170500,117292140360,20350,20350,20350,20350,0
20241122,170400,117292140360,20350,20350,20350,20350,0
20241122,170300,117292140360,20350,20350,20350,20350,0
20241122,170200,117292140360,20350,20350,20350,20350,0
20241122,170100,117292140360,20350,20350,20350,20350,0
20241122,170000,117292140360,20350,20350,20350,20350,0
20241122,165900,117292140360,20350,20350,20350,20350,118789
20241122,165800,117292140360,20350,20350,20350,20350,0
20241122,165700,117292140360,20350,20350,20350,20350,0
20241122,165600,117292140360,20350,20350,20350,20350,0
20241122,165500,117292140360,20350,20350,20350,20350,0
20241122,165400,117292140360,20350,20350,20350,20350,0
20241122,165300,117292140360,20350,20350,20350,20350,0
20241122,165200,117292140360,20350,20350,20350,20350,0
20241122,165100,117292140360,20350,20350,20350,20350,0
20241122,165000,117292140360,20350,20350,20350,20350,0
20241122,164900,117292140360,20350,20350,20350,20350,0
20241122,164800,117292140360,20350,20350,20350,20350,0
20241122,164700,117292140360,20350,20350,20350,20350,0
20241122,164600,117292140360,20350,20350,20350,20350,0
20241122,164500,117292140360,20350,20350,20350,20350,0
20241122,164400,117292140360,20350,20350,20350,20350,0
20241122,164300,117292140360,20350,20350,20350,20350,0
20241122,164200,117292140360,20350,20350,20350,20350,0
20241122,164100,117292140360,20350,20350,20350,20350,0
20241122,164000,117292140360,20350,20350,20350,20350,0
20241122,163900,117292140360,20350,20350,20350,20350,0
20241122,163800,117292140360,20350,20350,20350,20350,0
20241122,163700,117292140360,20350,20350,20350,20350,0
20241122,163600,117292140360,20350,20350,20350,20350,0
20241122,163500,117292140360,20350,20350,20350,20350,0
20241122,163400,117292140360,20350,20350,20350,20350,0
20241122,163300,117292140360,20350,20350,20350,20350,0
20241122,163200,117292140360,20350,20350,20350,20350,0
20241122,163100,117292140360,20350,20350,20350,20350,0
20241122,163000,117292140360,20350,20350,20350,20350,0
20241122,162900,117292140360,20350,20350,20350,20350,118789
20241122,162800,117292140360,20350,20350,20350,20350,0
20241122,162700,117292140360,20350,20350,20350,20350,0
20241122,162600,117292140360,20350,20350,20350,20350,0
20241122,162500,117292140360,20350,20350,20350,20350,0
20241122,162400,117292140360,20350,20350,20350,20350,0
20241122,162300,117292140360,20350,20350,20350,20350,0
20241122,162200,117292140360,20350,20350,20350,20350,0
20241122,162100,117292140360,20350,20350,20350,20350,0
20241122,162000,117292140360,20350,20350,20350,20350,0
20241122,161900,117292140360,20350,20350,20350,20350,0
20241122,161800,117292140360,20350,20350,20350,20350,0
20241122,161700,117292140360,20350,20350,20350,20350,0
20241122,161600,117292140360,20350,20350,20350,20350,0
20241122,161500,117292140360,20350,20350,20350,20350,0
20241122,161400,117292140360,20350,20350,20350,20350,0
20241122,161300,117292140360,20350,20350,20350,20350,0
20241122,161200,117292140360,20350,20350,20350,20350,0
20241122,161100,117292140360,20350,20350,20350,20350,0
20241122,161000,117292140360,20350,20350,20350,20350,0
20241122,160900,117292140360,20350,20350,20350,20350,0
20241122,160800,117292140360,20350,20350,20350,20350,0
20241122,160700,117292140360,20350,20350,20350,20350,0
20241122,160600,117292140360,20350,20350,20350,20350,0
20241122,160500,117292140360,20350,20350,20350,20350,0
20241122,160400,117292140360,20350,20350,20350,20350,0
20241122,160300,117292140360,20350,20350,20350,20350,0
20241122,160200,117292140360,20350,20350,20350,20350,0
20241122,160100,117292140360,20350,20350,20350,20350,0
20241122,160000,117292140360,20350,20350,20350,20350,0
20241122,155900,117292140360,20350,20350,20350,20350,118789
20241122,155800,117292140360,20350,20350,20350,20350,0
20241122,155700,117292140360,20350,20350,20350,20350,0
20241122,155600,117292140360,20350,20350,20350,20350,0
20241122,155500,117292140360,20350,20350,20350,20350,0
20241122,155400,117292140360,20350,20350,20350,20350,0
20241122,155300,117292140360,20350,20350,20350,20350,0
20241122,155200,117292140360,20350,20350,20350,20350,0
20241122,155100,117292140360,20350,20350,20350,20350,0
20241122,155000,117292140360,20350,20350,20350,20350,0
20241122,154900,117292140360,20350,20350,20350,20350,0
20241122,154800,117292140360,20350,20350,20350,20350,0
20241122,154700,117292140360,20350,20350,20350,20350,0
20241122,154600,117292140360,20350,20350,20350,20350,0
20241122,154500,117292140360,20350,20350,20350,20350,0
20241122,154400,117292140360,20350,20350,20350,20350,0
20241122,154300,117292140360,20350,20350,20350,20350,0
20241122,154200,117292140360,20350,20350,20350,20350,0
20241122,154100,117292140360,20350,20350,20350,20350,0
20241122,154000,117292140360,20350,20350,20350,20350,0
20241122,153900,117292140360,20350,20350,20350,20350,0
20241122,153800,117292140360,20350,20350,20350,20350,0
20241122,153700,117292140360,20350,20350,20350,20350,0
20241122,153600,117292140360,20350,20350,20350,20350,0
20241122,153500,117292140360,20350,20350,20350,20350,0
20241122,153400,117292140360,20350,20350,20350,20350,0
20241122,153300,117292140360,20350,20350,20350,20350,0
20241122,153200,117292140360,20350,20350,20350,20350,0
20241122,153100,117292140360,20350,20350,20350,20350,0
20241122,153000,117292140360,20350,20350,20350,20350,118789
20241122,152900,114874784210,20200,20200,20200,20200,0
20241122,152800,114874784210,20200,20200,20200,20200,0
20241122,152700,114874784210,20200,20200,20200,20200,0
20241122,152600,114874784210,20200,20200,20200,20200,0
20241122,152500,114874784210,20200,20200,20200,20200,0
20241122,152400,114874784210,20200,20200,20200,20200,0
20241122,152300,114874784210,20200,20200,20200,20200,0
20241122,152200,114874784210,20200,20200,20200,20200,0
20241122,152100,114874784210,20200,20200,20200,20200,0
20241122,152000,114874784210,20200,20200,20200,20200,0
20241122,151900,114874784210,20200,20100,20200,20100,37894
20241122,151800,114111398110,20100,20050,20100,20000,15513
20241122,151700,113800064460,20050,20000,20100,20000,14439
20241122,151600,113510509810,20050,20000,20050,20000,12926
20241122,151500,113251528460,20000,19950,20050,19940,19624
20241122,151400,112859004620,19950,19900,19980,19900,5376
20241122,151300,112751815610,19900,19980,19990,19900,14494
20241122,151200,112462852830,19980,19900,19980,19900,6529
20241122,151100,112332696110,19910,20000,20050,19900,21089
20241122,151000,111911440700,20050,20000,20050,20000,7372
20241122,150900,111763776250,20000,20050,20100,20000,9752
20241122,150800,111568358450,20050,19990,20100,19980,27483
20241122,150700,111017637850,19990,19990,19990,19970,10287
20241122,150600,110812092990,19980,19940,19990,19920,10251
20241122,150500,110607515460,19940,19910,19940,19910,4335
20241122,150400,110521147180,19920,19930,19940,19910,5309
20241122,150300,110415392850,19930,19920,19960,19920,11647
20241122,150200,110183112640,19930,19850,19940,19850,15251
20241122,150100,109879610000,19850,19820,19860,19790,3861
20241122,150000,109803042550,19800,19790,19830,19780,5208
20241122,145900,109699942890,19790,19840,19850,19790,3844
20241122,145800,109623782020,19840,19820,19860,19780,6029
20241122,145700,109504318660,19820,19800,19860,19800,5983
20241122,145600,109385636490,19800,19750,19850,19700,16210
20241122,145500,109065475410,19770,19760,19840,19750,5196
20241122,145400,108962647640,19760,19840,19870,19740,19591
20241122,145300,108574858870,19840,19840,19890,19830,4510
20241122,145200,108485315410,19850,19880,19880,19840,3160
20241122,145100,108422569050,19880,19910,19920,19850,5807
20241122,145000,108307084990,19910,19880,19920,19830,3608
20241122,144900,108235374240,19880,19860,19880,19810,6206
20241122,144800,108112264790,19850,19810,19870,19800,3406
20241122,144700,108044717000,19820,19860,19860,19810,4148
20241122,144600,107962482240,19870,19820,19870,19810,8842
20241122,144500,107787083380,19820,19810,19830,19800,8814
20241122,144400,107612450060,19810,19910,19980,19800,11963
20241122,144300,107374456200,19920,19980,20050,19910,21580
20241122,144200,106942979280,19990,19850,19990,19820,16940
20241122,144100,106605210440,19850,19860,19860,19750,13743
20241122,144000,106332898840,19870,19880,19890,19840,4972
20241122,143900,106234114410,19890,19890,19900,19850,6702
20241122,143800,106100859170,19890,19830,19910,19830,13677
20241122,143700,105828975010,19830,19800,19830,19760,3608
20241122,143600,105757576740,19790,19770,19800,19740,10366
20241122,143500,105552725290,19770,19750,19800,19750,6989
20241122,143400,105414481770,19760,19720,19800,19700,8173
20241122,143300,105253177200,19720,19850,19850,19710,17618
20241122,143200,104904899760,19850,19820,19860,19780,12431
20241122,143100,104658728570,19820,19810,19880,19780,13735
20241122,143000,104386645990,19800,19940,19950,19800,20878
20241122,142900,103971923990,19920,20100,20100,19910,15201
20241122,142800,103667952210,20100,19880,20100,19880,25082
20241122,142700,103165957130,19930,19920,19930,19860,11322
20241122,142600,102940808790,19910,19930,19950,19910,4977
20241122,142500,102841672630,19950,19950,19950,19880,13495
20241122,142400,102572958980,19960,19960,20000,19950,7597
20241122,142300,102421274210,19970,19980,20050,19950,13275
20241122,142200,102155980130,19980,19940,20050,19940,14416
20241122,142100,101867556660,19940,19970,20050,19930,21692
20241122,142000,101434155890,19970,20000,20050,19960,17781
20241122,141900,101078605120,20050,20100,20100,20000,19177
20241122,141800,100694140770,20050,19980,20250,19980,74438
20241122,141700,99197465790,19990,19940,19990,19920,36004
20241122,141600,98478932710,19940,19730,19940,19710,43793
20241122,141500,97610841180,19730,19650,19740,19640,4719
20241122,141400,97517902720,19650,19700,19710,19650,3661
20241122,141300,97445851260,19700,19730,19740,19680,4922
20241122,141200,97348820550,19730,19610,19740,19610,9403
20241122,141100,97163762810,19600,19610,19630,19600,3908
20241122,141000,97087129660,19610,19630,19630,19610,6158
20241122,140900,96966295390,19630,19640,19680,19630,3071
20241122,140800,96905961630,19680,19620,19680,19620,3746
20241122,140700,96832316870,19660,19610,19670,19570,9341
20241122,140600,96649252540,19600,19650,19660,19590,8506
20241122,140500,96482285240,19650,19690,19730,19650,5137
20241122,140400,96381212190,19690,19670,19700,19670,1892
20241122,140300,96343982100,19670,19660,19690,19650,4109
20241122,140200,96263164340,19660,19720,19730,19660,3558
20241122,140100,96193112730,19720,19750,19750,19710,3568
20241122,140000,96122700120,19740,19720,19750,19720,5703
20241122,135900,96010122360,19720,19730,19730,19710,3430
20241122,135800,95942479440,19720,19720,19740,19710,3938
20241122,135700,95864799040,19720,19710,19720,19690,3642
20241122,135600,95793025860,19710,19690,19740,19690,6915
20241122,135500,95656649490,19690,19680,19750,19670,13049
20241122,135400,95399312460,19680,19650,19690,19630,7118
20241122,135300,95259277180,19660,19610,19660,19600,3241
20241122,135200,95195634500,19620,19660,19660,19600,6648
20241122,135100,95065004580,19660,19660,19670,19610,6466
20241122,135000,94937969120,19660,19580,19660,19580,12137
20241122,134900,94699630150,19580,19550,19600,19530,3548
20241122,134800,94630243600,19540,19520,19580,19510,4740
20241122,134700,94537672240,19520,19620,19620,19510,8607
20241122,134600,94369487020,19620,19610,19630,19590,7098
20241122,134500,94230244340,19580,19540,19610,19530,9841
20241122,134400,94037676660,19540,19550,19560,19510,8204
20241122,134300,93877485030,19540,19570,19580,19510,12768
20241122,134200,93628067840,19570,19580,19620,19540,12158
20241122,134100,93390023210,19600,19610,19630,19570,9230
20241122,134000,93209244060,19600,19670,19690,19600,6371
20241122,133900,93084085510,19670,19640,19690,19640,3993
20241122,133800,93005580140,19640,19660,19670,19630,3977
20241122,133700,92927442990,19670,19700,19720,19620,6180
20241122,133600,92805892640,19720,19680,19720,19610,7837
20241122,133500,92651730820,19670,19610,19680,19600,7982
20241122,133400,92494886440,19600,19600,19660,19590,3880
20241122,133300,92418744660,19600,19620,19660,19600,9205
20241122,133200,92238022790,19620,19640,19670,19590,11492
20241122,133100,92012548020,19640,19690,19710,19640,6358
20241122,133000,91887443230,19690,19670,19730,19620,10950
20241122,132900,91671861760,19670,19640,19690,19590,26684
20241122,132800,91148392960,19640,19720,19780,19640,16961
20241122,132700,90814404860,19710,19860,19870,19700,7957
20241122,132600,90657130980,19870,19850,19880,19850,2486
20241122,132500,90607745880,19850,19870,19890,19840,6192
20241122,132400,90484699720,19860,19800,19880,19780,6692
20241122,132300,90351862620,19780,19790,19820,19750,7599
20241122,132200,90201657310,19790,19850,19860,19770,10324
20241122,132100,89996971960,19850,19780,19850,19770,5665
20241122,132000,89884736320,19790,19690,19880,19690,9703
20241122,131900,89692673070,19700,19760,19780,19660,31606
20241122,131800,89069816850,19750,19740,19780,19730,7686
20241122,131700,88918071030,19740,19840,19850,19710,30059
20241122,131600,88323558700,19840,19880,19890,19840,2106
20241122,131500,88281721330,19850,19850,19920,19830,6853
20241122,131400,88145423850,19850,19870,19890,19830,5913
20241122,131300,88028057700,19870,19860,19890,19830,11095
20241122,131200,87807751570,19860,20000,20000,19820,11409
20241122,131100,87580694160,19990,20000,20050,19960,4187
20241122,131000,87496996020,20000,20050,20050,19990,5646
20241122,130900,87383979850,20000,20000,20050,19990,7311
20241122,130800,87237759880,20000,19930,20050,19930,9625
20241122,130700,87045238780,19960,19900,19980,19900,9298
20241122,130600,86859816790,19900,19850,19950,19850,8514
20241122,130500,86690253800,19850,19820,19880,19820,6388
20241122,130400,86563395320,19820,19870,19890,19820,5748
20241122,130300,86449331310,19860,19880,20000,19800,14924
20241122,130200,86153143980,19880,19940,19990,19850,16034
20241122,130100,85833805930,19940,20050,20100,19940,10029
20241122,130000,85633152550,20050,19960,20100,19960,11875
20241122,125900,85395168690,19960,19940,19970,19940,5370
20241122,125800,85288007760,19940,19950,19990,19940,13565
20241122,125700,85017434580,19950,20050,20050,19950,7166
20241122,125600,84874178670,20050,20050,20100,20000,5823
20241122,125500,84757399520,20100,19970,20100,19970,10425
20241122,125400,84548912000,19980,20050,20050,19920,20742
20241122,125300,84134661470,20050,20050,20100,20000,11184
20241122,125200,83910618520,20100,20200,20250,20050,21534
20241122,125100,83477404120,20200,20400,20400,20150,11567
20241122,125000,83242995770,20400,20350,20400,20350,5819
20241122,124900,83124472620,20400,20300,20400,20300,6642
20241122,124800,82989173170,20350,20250,20350,20250,3969
20241122,124700,82908513320,20250,20200,20300,20200,5362
20241122,124600,82799911970,20200,20300,20350,20200,9327
20241122,124500,82610723220,20300,20400,20400,20300,9343
20241122,124400,82420394770,20400,20400,20400,20350,15609
20241122,124300,82102188570,20400,20300,20450,20250,21885
20241122,124200,81656423570,20300,20300,20350,20200,23990
20241122,124100,81169512720,20300,20150,20300,20100,14807
20241122,124000,80870237170,20150,20150,20150,20050,3772
20241122,123900,80794314370,20150,20050,20150,19990,13115
20241122,123800,80531395990,20050,20000,20050,20000,3673
20241122,123700,80457893640,20000,20050,20100,20000,4207
20241122,123600,80373638940,20100,20000,20100,20000,9853
20241122,123500,80176118690,20000,20100,20200,20000,16965
20241122,123400,79835924040,20100,20100,20150,20050,4826
20241122,123300,79738920040,20100,20150,20200,20100,2075
20241122,123200,79697082940,20200,20200,20200,20100,3349
20241122,123100,79629542890,20150,20250,20250,20150,3153
20241122,123000,79565811590,20250,20100,20250,20100,11062
20241122,122900,79342270290,20150,20100,20150,20050,4940
20241122,122800,79243056440,20050,20150,20200,20000,9521
20241122,122700,79052131240,20100,20200,20200,20050,10686
20241122,122600,78836886140,20200,20200,20200,20150,5570
20241122,122500,78724475240,20150,20250,20300,20150,8582
20241122,122400,78550796890,20250,20300,20300,20200,9879
20241122,122300,78350629290,20300,20300,20350,20200,13144
20241122,122200,78083870340,20200,20100,20350,20100,29848
20241122,122100,77480242690,20100,20050,20150,20050,7429
20241122,122000,77331052390,20100,20050,20100,20000,3803
20241122,121900,77254708490,20050,20100,20100,20050,3864
20241122,121800,77177191340,20100,20000,20100,19990,4227
20241122,121700,77092493110,20000,20150,20150,20000,11165
20241122,121600,76867844410,20150,20150,20150,20100,6149
20241122,121500,76744127160,20150,20050,20150,20050,7780
20241122,121400,76587826260,20050,20000,20100,19990,5660
20241122,121300,76474492000,19990,19990,20000,19950,3496
20241122,121200,76404613960,19960,19930,19980,19880,12975
20241122,121100,76146174950,19910,19980,19990,19910,4943
20241122,121000,76047591000,19980,19940,20050,19930,3747
20241122,120900,75972757020,19940,20050,20100,19940,10416
20241122,120800,75764559240,20050,20050,20100,20000,5750
20241122,120700,75649133290,20050,20100,20150,20000,13387
20241122,120600,75380863290,20050,20000,20150,19990,27114
20241122,120500,74836281490,19990,19930,20000,19910,9498
20241122,120400,74646636330,19900,19960,19960,19860,4714
20241122,120300,74552838780,19950,19960,19970,19930,6263
20241122,120200,74427903190,19960,19920,19970,19860,12975
20241122,120100,74169829140,19930,19960,19970,19910,4817
20241122,120000,74073795140,19960,19930,19980,19910,12646
20241122,115900,73821707240,19920,19830,19950,19800,13978
20241122,115800,73543708860,19830,19980,19990,19820,23743
20241122,115700,73070503270,19970,20050,20050,19970,18304
20241122,115600,72704570380,20100,20100,20100,20050,4222
20241122,115500,72619822280,20100,20100,20150,20050,11283
20241122,115400,72392857930,20150,20050,20150,20000,4255
20241122,115300,72307398230,20050,20000,20150,20000,10301
20241122,115200,72100629880,20050,20100,20100,20000,5143
20241122,115100,71997520530,20000,20050,20100,19980,14573
20241122,115000,71705779390,20100,20000,20150,20000,7440
20241122,114900,71556517640,20000,20150,20200,19990,13047
20241122,114800,71294976880,20100,20200,20200,20050,14532
20241122,114700,71002688930,20150,20000,20200,19980,21573
20241122,114600,70569787570,20000,19960,20100,19950,21429
20241122,114500,70141073130,19950,20250,20250,19950,57647
20241122,114400,68984041930,20200,20250,20400,20150,55226
20241122,114300,67864578130,20300,20450,20450,20150,62328
20241122,114200,66595292330,20300,20300,20300,20300,0
20241122,114100,66595292330,20300,19970,20300,19950,100084
20241122,114000,64581652420,19970,19850,20000,19810,40909
20241122,113900,63764681790,19850,19870,19900,19790,15681
20241122,113800,63453500640,19880,19920,19940,19860,23053
20241122,113700,62994417290,19920,19880,19950,19860,22799
20241122,113600,62540223880,19840,19910,19920,19810,14373
20241122,113500,62254748750,19920,19940,19940,19810,38398
20241122,113400,61490729860,19940,19740,19940,19740,33810
20241122,113300,60819556790,19740,19630,19750,19620,10060
20241122,113200,60621272620,19620,19580,19620,19570,5328
20241122,113100,60516872460,19580,19600,19600,19570,5211
20241122,113000,60414803420,19600,19520,19600,19520,4750
20241122,112900,60321873120,19480,19450,19550,19430,6838
20241122,112800,60188672350,19450,19530,19570,19450,6181
20241122,112700,60068009190,19540,19430,19550,19420,9757
20241122,112600,59878147960,19420,19520,19530,19420,16183
20241122,112500,59562947720,19520,19540,19560,19520,4163
20241122,112400,59481598670,19530,19540,19560,19510,6864
20241122,112300,59347588110,19540,19530,19560,19520,4583
20241122,112200,59258074070,19530,19650,19670,19510,10971
20241122,112100,59043358920,19670,19670,19770,19650,9780
20241122,112000,58850790760,19750,19730,19820,19650,21121
20241122,111900,58433355740,19720,19740,19760,19700,5497
20241122,111800,58324846520,19750,19670,19760,19670,8868
20241122,111700,58149832770,19670,19620,19700,19540,13785
20241122,111600,57879086360,19630,19700,19720,19630,18005
20241122,111500,57524774440,19720,19730,19730,19670,9850
20241122,111400,57330691740,19740,19740,19760,19720,9641
20241122,111300,57140336050,19740,19650,19740,19650,9488
20241122,111200,56953469340,19630,19680,19710,19530,9709
20241122,111100,56762752860,19680,19570,19750,19560,8009
20241122,111000,56605310470,19570,19520,19590,19520,11418
20241122,110900,56382065170,19520,19430,19550,19410,12935
20241122,110800,56130268460,19470,19500,19510,19410,15890
20241122,110700,55821225990,19510,19680,19730,19410,51416
20241122,110600,54816349490,19670,19900,19910,19670,38532
20241122,110500,54053624950,19900,19720,19930,19700,67536
20241122,110400,52712796740,19720,19760,19770,19560,17557
20241122,110300,52366861500,19760,19640,19770,19640,25316
20241122,110200,51867906760,19650,19570,19650,19490,23445
20241122,110100,51409379720,19560,19510,19600,19480,11851
20241122,110000,51177603700,19500,19590,19600,19500,12541
20241122,105900,50932481070,19590,19560,19610,19520,7230
20241122,105800,50790924930,19550,19540,19590,19470,15383
20241122,105700,50490608130,19540,19620,19620,19540,10515
20241122,105600,50284834740,19620,19650,19660,19540,15566
20241122,105500,49979866390,19670,19730,19740,19620,24086
20241122,105400,49505980400,19730,19810,19810,19650,40304
20241122,105300,48710427160,19810,19580,19810,19530,53365
20241122,105200,47659801730,19590,19590,19600,19470,22927
20241122,105100,47211020640,19590,19410,19600,19350,37823
20241122,105000,46474275830,19410,19260,19410,19240,23692
20241122,104900,46015881260,19260,19310,19320,19250,6092
20241122,104800,45898422640,19310,19370,19380,19310,12726
20241122,104700,45652099030,19360,19350,19380,19340,5020
20241122,104600,45554911020,19340,19310,19370,19310,10093
20241122,104500,45359663860,19300,19270,19330,19220,6081
20241122,104400,45242497820,19270,19330,19350,19270,15584
20241122,104300,44941430780,19340,19260,19340,19260,14367
20241122,104200,44663936400,19280,19240,19280,19230,12346
20241122,104100,44426311980,19240,19250,19270,19240,3956
20241122,104000,44350145780,19250,19250,19290,19230,13619
20241122,103900,44087829000,19250,19230,19250,19200,7080
20241122,103800,43951710780,19230,19180,19250,19170,16208
20241122,103700,43640514470,19190,19130,19190,19080,11649
20241122,103600,43417548860,19130,19100,19170,19060,16716
20241122,103500,43098005000,19100,18890,19150,18840,22896
20241122,103400,42663057290,18850,18870,18870,18810,18543
20241122,103300,42313770000,18870,19070,19070,18850,22746
20241122,103200,41883588070,19050,19020,19080,18900,27997
20241122,103100,41352586050,19000,19190,19190,19000,32660
20241122,103000,40729983670,19190,19210,19300,19160,13461
20241122,102900,40470704160,19250,19190,19250,19100,20701
20241122,102800,40073717700,19190,19080,19270,19020,25554
20241122,102700,39584285780,19070,19300,19300,19070,32468
20241122,102600,38962298300,19300,19170,19360,19150,29755
20241122,102500,38389615480,19170,19320,19330,19170,27866
20241122,102400,37853596840,19300,19470,19480,19220,43162
20241122,102300,37018865950,19460,19530,19540,19440,25487
20241122,102200,36522032490,19530,19630,19760,19520,85220
20241122,102100,34847433230,19630,19370,19630,19320,62673
20241122,102000,33626873720,19370,19340,19430,19270,38270
20241122,101900,32886121070,19350,19480,19650,19250,96919
20241122,101800,30999567790,19480,19260,19500,19130,118522
20241122,101700,28705153750,19260,19250,19300,19230,24015
20241122,101600,28242290490,19250,19020,19290,19010,36846
20241122,101500,27534602480,19020,19130,19200,19010,28921
20241122,101400,26982534070,19150,19180,19180,19050,24669
20241122,101300,26511408710,19130,19200,19300,19070,44217
20241122,101200,25661225570,19200,19140,19280,19130,26646
20241122,101100,25148996620,19200,19090,19200,19080,20342
20241122,101000,24759648510,19080,19260,19280,19060,29541
20241122,100900,24193085410,19250,18970,19250,18890,45156
20241122,100800,23329180570,19000,18860,19050,18800,40214
20241122,100700,22569828270,18870,18920,19010,18800,38546
20241122,100600,21842511100,18910,18990,19250,18900,62283
20241122,100500,20653858770,18980,18850,19100,18800,63344
20241122,100400,19452530160,18850,19090,19150,18830,55869
20241122,100300,18392329310,19090,18590,19210,18580,122880
20241122,100200,16071920810,18600,18630,18640,18550,20651
20241122,100100,15687496750,18630,18590,18690,18530,29829
20241122,100000,15131562550,18600,18410,18710,18400,56835
20241122,095900,14074858070,18410,18350,18510,18340,84792
20241122,095800,12511242590,18380,18490,18490,18300,40942
20241122,095700,11756467500,18490,18490,18490,18490,0
20241122,095600,11756467500,18490,18490,18490,18490,0
20241122,095500,11756467500,18490,18390,18490,18340,38258
20241122,095400,11050696770,18370,18140,18460,18140,61567
20241122,095300,9924737820,18140,18120,18150,18090,9364
20241122,095200,9754968720,18140,18010,18160,18010,15106
20241122,095100,9481340780,18050,18040,18080,17950,7499
20241122,095000,9346154710,17970,18100,18110,17970,19710
20241122,094900,8990964180,18060,18110,18160,18060,10321
20241122,094800,8804050950,18160,18130,18200,18060,14459
20241122,094700,8541577340,18130,18000,18130,17990,4510
20241122,094600,8460122730,18000,18150,18170,18000,11336
20241122,094500,8255003770,18150,17970,18150,17970,26909
20241122,094400,7769516100,17990,17980,17990,17930,3181
20241122,094300,7712306170,17930,17900,17980,17890,4348
20241122,094200,7634321850,17900,17880,18000,17880,9516
20241122,094100,7463653820,17880,17900,17970,17860,13066
20241122,094000,7229629690,17900,17840,17970,17810,5184
20241122,093900,7136951240,17840,17980,18080,17840,33863
20241122,093800,6527886710,17970,17940,17990,17910,20191
20241122,093700,6165152980,17940,17800,17950,17800,38329
20241122,093600,5480564520,17800,17790,17810,17780,5621
20241122,093500,5380530450,17800,17780,17800,17780,8875
20241122,093400,5222588390,17790,17780,17800,17770,5530
20241122,093300,5124230550,17790,17770,17800,17760,8341
20241122,093200,4975821370,17760,17700,17770,17700,4343
20241122,093100,4898711490,17750,17710,17750,17680,6379
20241122,093000,4785770960,17710,17720,17730,17690,4050
20241122,092900,4714019090,17720,17670,17730,17670,4088
20241122,092800,4641597620,17670,17740,17740,17660,8371
20241122,092700,4493502750,17700,17790,17800,17680,4669
20241122,092600,4410625610,17780,17660,17790,17660,7675
20241122,092500,4274433660,17700,17650,17710,17620,3106
20241122,092400,4219566760,17660,17710,17740,17620,12699
20241122,092300,3994753960,17720,17710,17720,17660,11554
20241122,092200,3790110740,17710,17630,17720,17630,19016
20241122,092100,3453752220,17610,17540,17630,17530,15621
20241122,092000,3179017060,17530,17490,17600,17490,9047
20241122,091900,3019953820,17490,17510,17540,17490,2185
20241122,091800,2981684820,17490,17490,17500,17490,4146
20241122,091700,2909138120,17490,17420,17500,17420,3913
20241122,091600,2840863530,17400,17390,17400,17390,4946
20241122,091500,2754804150,17390,17330,17400,17330,2430
20241122,091400,2712555510,17370,17330,17380,17290,5138
20241122,091300,2623496550,17300,17300,17350,17270,3291
20241122,091200,2566528200,17300,17350,17400,17300,5037
20241122,091100,2479293260,17350,17420,17540,17350,8111
20241122,091000,2338376010,17420,17530,17600,17420,15678
20241122,090900,2063319160,17550,17540,17550,17470,7006
20241122,090800,1940545650,17540,17370,17540,17370,9796
20241122,090700,1769442350,17370,17420,17430,17350,6253
20241122,090600,1660771320,17480,17460,17490,17350,7143
20241122,090500,1536364530,17420,17470,17550,17390,11578
20241122,090400,1334291800,17510,17470,17690,17450,26680
20241122,090300,865130210,17460,17200,17600,17200,20189
20241122,090200,513479590,17200,17140,17310,17110,11258
20241122,090100,319825500,17120,16960,17120,16810,11680
20241122,090000,121647160,16960,16810,17100,16810,7164