KissMeData/024740/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,190700,36048969230,3005,3005,3005,3005,106519
20241121,190600,36048969230,3005,3005,3005,3005,0
20241121,190500,36048969230,3005,3005,3005,3005,0
20241121,190400,36048969230,3005,3005,3005,3005,0
20241121,190300,36048969230,3005,3005,3005,3005,0
20241121,190200,36048969230,3005,3005,3005,3005,0
20241121,190100,36048969230,3005,3005,3005,3005,0
20241121,190000,36048969230,3005,3005,3005,3005,0
20241121,185900,36048969230,3005,3005,3005,3005,0
20241121,185800,36048969230,3005,3005,3005,3005,0
20241121,185700,36048969230,3005,3005,3005,3005,0
20241121,185600,36048969230,3005,3005,3005,3005,0
20241121,185500,36048969230,3005,3005,3005,3005,0
20241121,185400,36048969230,3005,3005,3005,3005,0
20241121,185300,36048969230,3005,3005,3005,3005,0
20241121,185200,36048969230,3005,3005,3005,3005,0
20241121,185100,36048969230,3005,3005,3005,3005,0
20241121,185000,36048969230,3005,3005,3005,3005,0
20241121,184900,36048969230,3005,3005,3005,3005,0
20241121,184800,36048969230,3005,3005,3005,3005,0
20241121,184700,36048969230,3005,3005,3005,3005,0
20241121,184600,36048969230,3005,3005,3005,3005,0
20241121,184500,36048969230,3005,3005,3005,3005,0
20241121,184400,36048969230,3005,3005,3005,3005,0
20241121,184300,36048969230,3005,3005,3005,3005,0
20241121,184200,36048969230,3005,3005,3005,3005,0
20241121,184100,36048969230,3005,3005,3005,3005,0
20241121,184000,36048969230,3005,3005,3005,3005,0
20241121,183900,36048969230,3005,3005,3005,3005,0
20241121,183800,36048969230,3005,3005,3005,3005,0
20241121,183700,36048969230,3005,3005,3005,3005,106519
20241121,183600,36048969230,3005,3005,3005,3005,0
20241121,183500,36048969230,3005,3005,3005,3005,0
20241121,183400,36048969230,3005,3005,3005,3005,0
20241121,183300,36048969230,3005,3005,3005,3005,0
20241121,183200,36048969230,3005,3005,3005,3005,0
20241121,183100,36048969230,3005,3005,3005,3005,0
20241121,183000,36048969230,3005,3005,3005,3005,0
20241121,182900,36048969230,3005,3005,3005,3005,0
20241121,182800,36048969230,3005,3005,3005,3005,0
20241121,182700,36048969230,3005,3005,3005,3005,0
20241121,182600,36048969230,3005,3005,3005,3005,0
20241121,182500,36048969230,3005,3005,3005,3005,0
20241121,182400,36048969230,3005,3005,3005,3005,0
20241121,182300,36048969230,3005,3005,3005,3005,0
20241121,182200,36048969230,3005,3005,3005,3005,0
20241121,182100,36048969230,3005,3005,3005,3005,0
20241121,182000,36048969230,3005,3005,3005,3005,0
20241121,181900,36048969230,3005,3005,3005,3005,0
20241121,181800,36048969230,3005,3005,3005,3005,0
20241121,181700,36048969230,3005,3005,3005,3005,0
20241121,181600,36048969230,3005,3005,3005,3005,0
20241121,181500,36048969230,3005,3005,3005,3005,0
20241121,181400,36048969230,3005,3005,3005,3005,0
20241121,181300,36048969230,3005,3005,3005,3005,0
20241121,181200,36048969230,3005,3005,3005,3005,0
20241121,181100,36048969230,3005,3005,3005,3005,0
20241121,181000,36048969230,3005,3005,3005,3005,0
20241121,180900,36048969230,3005,3005,3005,3005,0
20241121,180800,36048969230,3005,3005,3005,3005,0
20241121,180700,36048969230,3005,3005,3005,3005,106519
20241121,180600,36048969230,3005,3005,3005,3005,0
20241121,180500,36048969230,3005,3005,3005,3005,0
20241121,180400,36048969230,3005,3005,3005,3005,0
20241121,180300,36048969230,3005,3005,3005,3005,0
20241121,180200,36048969230,3005,3005,3005,3005,0
20241121,180100,36048969230,3005,3005,3005,3005,0
20241121,180000,36048969230,3005,3005,3005,3005,0
20241121,175900,36048969230,3005,3005,3005,3005,0
20241121,175800,36048969230,3005,3005,3005,3005,0
20241121,175700,36048969230,3005,3005,3005,3005,0
20241121,175600,36048969230,3005,3005,3005,3005,0
20241121,175500,36048969230,3005,3005,3005,3005,0
20241121,175400,36048969230,3005,3005,3005,3005,0
20241121,175300,36048969230,3005,3005,3005,3005,0
20241121,175200,36048969230,3005,3005,3005,3005,0
20241121,175100,36048969230,3005,3005,3005,3005,0
20241121,175000,36048969230,3005,3005,3005,3005,0
20241121,174900,36048969230,3005,3005,3005,3005,0
20241121,174800,36048969230,3005,3005,3005,3005,0
20241121,174700,36048969230,3005,3005,3005,3005,0
20241121,174600,36048969230,3005,3005,3005,3005,0
20241121,174500,36048969230,3005,3005,3005,3005,0
20241121,174400,36048969230,3005,3005,3005,3005,0
20241121,174300,36048969230,3005,3005,3005,3005,0
20241121,174200,36048969230,3005,3005,3005,3005,0
20241121,174100,36048969230,3005,3005,3005,3005,0
20241121,174000,36048969230,3005,3005,3005,3005,0
20241121,173900,36048969230,3005,3005,3005,3005,0
20241121,173800,36048969230,3005,3005,3005,3005,0
20241121,173700,36048969230,3005,3005,3005,3005,106519
20241121,173600,36048969230,3005,3005,3005,3005,0
20241121,173500,36048969230,3005,3005,3005,3005,0
20241121,173400,36048969230,3005,3005,3005,3005,0
20241121,173300,36048969230,3005,3005,3005,3005,0
20241121,173200,36048969230,3005,3005,3005,3005,0
20241121,173100,36048969230,3005,3005,3005,3005,0
20241121,173000,36048969230,3005,3005,3005,3005,0
20241121,172900,36048969230,3005,3005,3005,3005,0
20241121,172800,36048969230,3005,3005,3005,3005,0
20241121,172700,36048969230,3005,3005,3005,3005,0
20241121,172600,36048969230,3005,3005,3005,3005,0
20241121,172500,36048969230,3005,3005,3005,3005,0
20241121,172400,36048969230,3005,3005,3005,3005,0
20241121,172300,36048969230,3005,3005,3005,3005,0
20241121,172200,36048969230,3005,3005,3005,3005,0
20241121,172100,36048969230,3005,3005,3005,3005,0
20241121,172000,36048969230,3005,3005,3005,3005,0
20241121,171900,36048969230,3005,3005,3005,3005,0
20241121,171800,36048969230,3005,3005,3005,3005,0
20241121,171700,36048969230,3005,3005,3005,3005,0
20241121,171600,36048969230,3005,3005,3005,3005,0
20241121,171500,36048969230,3005,3005,3005,3005,0
20241121,171400,36048969230,3005,3005,3005,3005,0
20241121,171300,36048969230,3005,3005,3005,3005,0
20241121,171200,36048969230,3005,3005,3005,3005,0
20241121,171100,36048969230,3005,3005,3005,3005,0
20241121,171000,36048969230,3005,3005,3005,3005,0
20241121,170900,36048969230,3005,3005,3005,3005,0
20241121,170800,36048969230,3005,3005,3005,3005,0
20241121,170700,36048969230,3005,3005,3005,3005,106519
20241121,170600,36048969230,3005,3005,3005,3005,0
20241121,170500,36048969230,3005,3005,3005,3005,0
20241121,170400,36048969230,3005,3005,3005,3005,0
20241121,170300,36048969230,3005,3005,3005,3005,0
20241121,170200,36048969230,3005,3005,3005,3005,0
20241121,170100,36048969230,3005,3005,3005,3005,0
20241121,170000,36048969230,3005,3005,3005,3005,0
20241121,165900,36048969230,3005,3005,3005,3005,0
20241121,165800,36048969230,3005,3005,3005,3005,0
20241121,165700,36048969230,3005,3005,3005,3005,0
20241121,165600,36048969230,3005,3005,3005,3005,0
20241121,165500,36048969230,3005,3005,3005,3005,0
20241121,165400,36048969230,3005,3005,3005,3005,0
20241121,165300,36048969230,3005,3005,3005,3005,0
20241121,165200,36048969230,3005,3005,3005,3005,0
20241121,165100,36048969230,3005,3005,3005,3005,0
20241121,165000,36048969230,3005,3005,3005,3005,0
20241121,164900,36048969230,3005,3005,3005,3005,0
20241121,164800,36048969230,3005,3005,3005,3005,0
20241121,164700,36048969230,3005,3005,3005,3005,0
20241121,164600,36048969230,3005,3005,3005,3005,0
20241121,164500,36048969230,3005,3005,3005,3005,0
20241121,164400,36048969230,3005,3005,3005,3005,0
20241121,164300,36048969230,3005,3005,3005,3005,0
20241121,164200,36048969230,3005,3005,3005,3005,0
20241121,164100,36048969230,3005,3005,3005,3005,0
20241121,164000,36048969230,3005,3005,3005,3005,0
20241121,163900,36048969230,3005,3005,3005,3005,0
20241121,163800,36048969230,3005,3005,3005,3005,0
20241121,163700,36048969230,3005,3005,3005,3005,106519
20241121,163600,36048969230,3005,3005,3005,3005,0
20241121,163500,36048969230,3005,3005,3005,3005,0
20241121,163400,36048969230,3005,3005,3005,3005,0
20241121,163300,36048969230,3005,3005,3005,3005,0
20241121,163200,36048969230,3005,3005,3005,3005,0
20241121,163100,36048969230,3005,3005,3005,3005,0
20241121,163000,36048969230,3005,3005,3005,3005,0
20241121,162900,36048969230,3005,3005,3005,3005,0
20241121,162800,36048969230,3005,3005,3005,3005,0
20241121,162700,36048969230,3005,3005,3005,3005,0
20241121,162600,36048969230,3005,3005,3005,3005,0
20241121,162500,36048969230,3005,3005,3005,3005,0
20241121,162400,36048969230,3005,3005,3005,3005,0
20241121,162300,36048969230,3005,3005,3005,3005,0
20241121,162200,36048969230,3005,3005,3005,3005,0
20241121,162100,36048969230,3005,3005,3005,3005,0
20241121,162000,36048969230,3005,3005,3005,3005,0
20241121,161900,36048969230,3005,3005,3005,3005,0
20241121,161800,36048969230,3005,3005,3005,3005,0
20241121,161700,36048969230,3005,3005,3005,3005,0
20241121,161600,36048969230,3005,3005,3005,3005,0
20241121,161500,36048969230,3005,3005,3005,3005,0
20241121,161400,36048969230,3005,3005,3005,3005,0
20241121,161300,36048969230,3005,3005,3005,3005,0
20241121,161200,36048969230,3005,3005,3005,3005,0
20241121,161100,36048969230,3005,3005,3005,3005,0
20241121,161000,36048969230,3005,3005,3005,3005,0
20241121,160900,36048969230,3005,3005,3005,3005,0
20241121,160800,36048969230,3005,3005,3005,3005,0
20241121,160700,36048969230,3005,3005,3005,3005,106519
20241121,160600,36048969230,3005,3005,3005,3005,0
20241121,160500,36048969230,3005,3005,3005,3005,0
20241121,160400,36048969230,3005,3005,3005,3005,0
20241121,160300,36048969230,3005,3005,3005,3005,0
20241121,160200,36048969230,3005,3005,3005,3005,0
20241121,160100,36048969230,3005,3005,3005,3005,0
20241121,160000,36048969230,3005,3005,3005,3005,0
20241121,155900,36048969230,3005,3005,3005,3005,0
20241121,155800,36048969230,3005,3005,3005,3005,0
20241121,155700,36048969230,3005,3005,3005,3005,0
20241121,155600,36048969230,3005,3005,3005,3005,0
20241121,155500,36048969230,3005,3005,3005,3005,0
20241121,155400,36048969230,3005,3005,3005,3005,0
20241121,155300,36048969230,3005,3005,3005,3005,0
20241121,155200,36048969230,3005,3005,3005,3005,0
20241121,155100,36048969230,3005,3005,3005,3005,0
20241121,155000,36048969230,3005,3005,3005,3005,0
20241121,154900,36048969230,3005,3005,3005,3005,0
20241121,154800,36048969230,3005,3005,3005,3005,0
20241121,154700,36048969230,3005,3005,3005,3005,0
20241121,154600,36048969230,3005,3005,3005,3005,0
20241121,154500,36048969230,3005,3005,3005,3005,0
20241121,154400,36048969230,3005,3005,3005,3005,0
20241121,154300,36048969230,3005,3005,3005,3005,0
20241121,154200,36048969230,3005,3005,3005,3005,0
20241121,154100,36048969230,3005,3005,3005,3005,0
20241121,154000,36048969230,3005,3005,3005,3005,0
20241121,153900,36048969230,3005,3005,3005,3005,0
20241121,153800,36048969230,3005,3005,3005,3005,0
20241121,153700,36048969230,3005,3005,3005,3005,106519
20241121,153600,36048969230,3005,3005,3005,3005,0
20241121,153500,36048969230,3005,3005,3005,3005,0
20241121,153400,36048969230,3005,3005,3005,3005,0
20241121,153300,36048969230,3005,3005,3005,3005,0
20241121,153200,36048969230,3005,3005,3005,3005,0
20241121,153100,36048969230,3005,3005,3005,3005,0
20241121,153000,36048969230,3005,3005,3005,3005,106519
20241121,152900,35728879635,2995,2995,2995,2995,0
20241121,152800,35728879635,2995,2995,2995,2995,0
20241121,152700,35728879635,2995,2995,2995,2995,0
20241121,152600,35728879635,2995,2995,2995,2995,0
20241121,152500,35728879635,2995,2995,2995,2995,0
20241121,152400,35728879635,2995,2995,2995,2995,0
20241121,152300,35728879635,2995,2995,2995,2995,0
20241121,152200,35728879635,2995,2995,2995,2995,0
20241121,152100,35728879635,2995,2995,2995,2995,0
20241121,152000,35728879635,2995,2995,2995,2995,0
20241121,151900,35728879635,2995,3000,3010,2990,57806
20241121,151800,35555332190,3000,3005,3005,2995,15973
20241121,151700,35507412120,3005,3010,3010,3000,5703
20241121,151600,35490269805,3010,2990,3015,2985,15199
20241121,151500,35444683425,2990,2990,2995,2985,12046
20241121,151400,35408626745,2990,3000,3005,2985,19197
20241121,151300,35351144210,3005,2995,3015,2995,16307
20241121,151200,35302126645,3000,2985,3000,2980,23981
20241121,151100,35230490510,2985,2995,3000,2985,13349
20241121,151000,35190571600,2990,3005,3010,2990,18275
20241121,150900,35135779515,3010,3000,3010,2990,7117
20241121,150800,35114433465,2985,3005,3005,2985,67381
20241121,150700,34912481095,3005,3010,3020,3005,8634
20241121,150600,34886474410,3010,3000,3015,3000,9976
20241121,150500,34856498950,3000,3015,3020,3000,29640
20241121,150400,34767283120,3025,3030,3030,3015,28628
20241121,150300,34680694050,3030,3010,3030,3010,36085
20241121,150200,34571721505,3010,3005,3010,2995,15681
20241121,150100,34524657570,3010,3010,3015,3005,11496
20241121,150000,34490052890,3010,3010,3020,3005,20626
20241121,145900,34427866620,3015,3005,3025,3005,48553
20241121,145800,34281439635,3005,2985,3005,2980,31210
20241121,145700,34188081495,2985,2995,3000,2975,23882
20241121,145600,34116766935,2995,3005,3005,2985,23248
20241121,145500,34047230515,3010,3005,3010,2995,10553
20241121,145400,34015556035,3005,3015,3020,2995,12273
20241121,145300,33978679485,3020,2995,3020,2990,26615
20241121,145200,33898597845,3000,3010,3010,2990,29100
20241121,145100,33811353330,3005,3030,3030,3000,27110
20241121,145000,33729689920,3025,3010,3030,2995,45818
20241121,144900,33591766785,3010,3000,3025,2995,42293
20241121,144800,33464297255,3000,3015,3030,2995,77932
20241121,144700,33229048655,3015,2975,3020,2975,105726
20241121,144600,32912112930,2975,2955,2980,2950,30620
20241121,144500,32821186155,2955,2960,2960,2955,967
20241121,144400,32818325800,2960,2950,2960,2945,9505
20241121,144300,32790299700,2950,2945,2955,2945,2833
20241121,144200,32781943080,2945,2955,2955,2945,15132
20241121,144100,32737360140,2960,2960,2960,2950,2002
20241121,144000,32731444270,2960,2950,2960,2950,11886
20241121,143900,32696358220,2950,2965,2965,2950,11057
20241121,143800,32663695160,2965,2960,2965,2955,6189
20241121,143700,32645371590,2960,2965,2965,2950,23952
20241121,143600,32574556910,2965,2965,2965,2960,3579
20241121,143500,32563957975,2965,2955,2965,2955,4047
20241121,143400,32551992270,2960,2960,2965,2960,6539
20241121,143300,32532634590,2960,2970,2970,2960,16955
20241121,143200,32482402330,2970,2975,2975,2970,2332
20241121,143100,32475474405,2975,2970,2975,2965,8852
20241121,143000,32449200675,2975,2980,2980,2975,8097
20241121,142900,32425108510,2975,2975,2980,2975,5360
20241121,142800,32409162440,2970,2970,2970,2965,8697
20241121,142700,32383340535,2970,2975,2980,2970,9631
20241121,142600,32354696925,2975,2975,2980,2970,17545
20241121,142500,32302478755,2975,2970,2975,2965,8024
20241121,142400,32278629340,2965,2975,2980,2965,21833
20241121,142300,32213719770,2975,2970,2975,2965,3821
20241121,142200,32202374655,2970,2965,2975,2965,11826
20241121,142100,32167282815,2965,2975,2980,2965,30443
20241121,142000,32076750260,2975,2965,2980,2965,31676
20241121,141900,31982575115,2965,2960,2965,2950,7412
20241121,141800,31960645160,2950,2950,2960,2950,4281
20241121,141700,31948002220,2950,2945,2955,2945,2989
20241121,141600,31939182465,2955,2950,2955,2935,8708
20241121,141500,31913538590,2950,2945,2950,2940,6519
20241121,141400,31894352660,2945,2955,2955,2940,9423
20241121,141300,31866565295,2955,2955,2955,2950,7834
20241121,141200,31843431275,2950,2955,2955,2950,1566
20241121,141100,31838806115,2960,2955,2960,2955,13812
20241121,141000,31797965775,2950,2960,2960,2950,9919
20241121,140900,31768690515,2955,2970,2970,2955,34944
20241121,140800,31665073130,2970,2960,2970,2940,65932
20241121,140700,31469792165,2955,2935,2965,2935,33485
20241121,140600,31370979815,2935,2925,2940,2920,8266
20241121,140500,31346802235,2925,2940,2940,2925,14899
20241121,140400,31303110665,2940,2950,2950,2940,14412
20241121,140300,31260650410,2945,2940,2960,2940,17459
20241121,140200,31209195855,2940,2945,2945,2930,6533
20241121,140100,31189997640,2940,2930,2945,2930,4236
20241121,140000,31177562825,2930,2930,2935,2920,11982
20241121,135900,31142501020,2930,2915,2935,2915,15414
20241121,135800,31097426700,2915,2935,2935,2915,20337
20241121,135700,31038039745,2935,2940,2940,2935,5549
20241121,135600,31021753000,2935,2945,2950,2920,35069
20241121,135500,30919043130,2945,2945,2945,2930,5458
20241121,135400,30902986945,2945,2945,2945,2930,9460
20241121,135300,30875210530,2945,2955,2955,2935,21609
20241121,135200,30811619270,2955,2945,2975,2940,40124
20241121,135100,30692772300,2940,2955,2955,2940,13172
20241121,135000,30653990970,2950,2930,2950,2920,13842
20241121,134900,30613347200,2930,2935,2940,2930,8908
20241121,134800,30587209160,2935,2920,2940,2915,15781
20241121,134700,30541120670,2920,2935,2940,2920,24702
20241121,134600,30468744735,2940,2945,2945,2930,11122
20241121,134500,30436080135,2945,2940,2945,2935,7767
20241121,134400,30413253765,2940,2930,2940,2925,14124
20241121,134300,30371878240,2935,2935,2945,2925,20523
20241121,134200,30311681060,2940,2925,2950,2910,112344
20241121,134100,29983129050,2925,2955,2960,2925,58282
20241121,134000,29811536290,2960,2955,2970,2955,16729
20241121,133900,29762008590,2955,2950,2965,2950,15644
20241121,133800,29715752940,2950,2965,2975,2945,43759
20241121,133700,29586341790,2965,2975,2990,2965,22192
20241121,133600,29520264230,2975,2975,2985,2955,38919
20241121,133500,29404857425,2985,2995,3000,2965,42181
20241121,133400,29279181480,2985,2985,3020,2960,96784
20241121,133300,28988740230,2985,2970,2995,2940,92201
20241121,133200,28715605860,2970,2995,3010,2960,87358
20241121,133100,28455912060,3000,2985,3015,2980,51738
20241121,133000,28301078200,2990,3010,3025,2980,134442
20241121,132900,27896845205,3010,3080,3080,2985,252075
20241121,132800,27132271015,3080,3050,3100,3010,565769
20241121,132700,25396833455,3035,2925,3080,2905,412851
20241121,132600,24156149090,2925,2870,2935,2870,81765
20241121,132500,23919317425,2870,2870,2870,2865,6596
20241121,132400,23900396050,2865,2865,2870,2865,3629
20241121,132300,23889987510,2870,2875,2875,2860,12421
20241121,132200,23854354420,2870,2865,2870,2860,12715
20241121,132100,23817902995,2865,2865,2865,2850,40049
20241121,132000,23703508190,2865,2875,2875,2860,18453
20241121,131900,23650659455,2875,2875,2875,2865,10314
20241121,131800,23621046235,2870,2870,2875,2865,11846
20241121,131700,23587059670,2875,2870,2875,2865,28890
20241121,131600,23504033840,2875,2860,2880,2860,34593
20241121,131500,23404774775,2860,2860,2870,2855,29037
20241121,131400,23321704155,2850,2870,2880,2845,105567
20241121,131300,23020005525,2875,2905,2910,2870,91836
20241121,131200,22754477040,2905,2930,2930,2905,49904
20241121,131100,22609076605,2930,2925,2930,2920,9956
20241121,131000,22579968665,2925,2925,2930,2920,38109
20241121,130900,22468652100,2925,2925,2930,2925,12832
20241121,130800,22431115530,2930,2930,2930,2925,9652
20241121,130700,22402855230,2940,2935,2940,2925,28683
20241121,130600,22318872030,2930,2935,2945,2930,20396
20241121,130500,22259016685,2940,2955,2960,2935,11401
20241121,130400,22225455135,2960,2955,2965,2950,9259
20241121,130300,22198111160,2955,2960,2965,2955,5897
20241121,130200,22180665605,2965,2965,2965,2960,9435
20241121,130100,22152737860,2960,2965,2965,2955,13127
20241121,130000,22113883725,2960,2965,2965,2955,3259
20241121,125900,22104238290,2960,2965,2965,2955,7381
20241121,125800,22082379885,2965,2960,2965,2960,12104
20241121,125700,22046543040,2960,2965,2965,2950,6029
20241121,125600,22028682540,2950,2950,2960,2950,7566
20241121,125500,22006318170,2950,2960,2960,2935,55583
20241121,125400,21842942245,2955,2965,2965,2955,11783
20241121,125300,21808091495,2965,2965,2970,2960,10188
20241121,125200,21777892415,2965,2965,2965,2960,10258
20241121,125100,21747510195,2970,2950,2980,2950,62625
20241121,125000,21561954280,2945,2945,2945,2935,7878
20241121,124900,21538775015,2945,2940,2945,2935,3679
20241121,124800,21527961915,2935,2940,2945,2935,3174
20241121,124700,21518633810,2945,2940,2945,2930,7674
20241121,124600,21496107825,2940,2940,2940,2935,9336
20241121,124500,21468683550,2935,2940,2940,2935,4943
20241121,124400,21454158630,2940,2930,2940,2930,20837
20241121,124300,21392964430,2935,2930,2935,2920,4924
20241121,124200,21378528940,2930,2925,2930,2915,4753
20241121,124100,21364656485,2925,2915,2930,2915,3600
20241121,124000,21354136010,2920,2920,2925,2915,13242
20241121,123900,21315487695,2920,2920,2925,2915,24799
20241121,123800,21243090675,2925,2920,2925,2920,8354
20241121,123700,21218693175,2920,2925,2935,2920,7993
20241121,123600,21195302135,2930,2925,2930,2920,13122
20241121,123500,21156937460,2925,2930,2935,2925,8407
20241121,123400,21132301990,2930,2940,2940,2930,3517
20241121,123300,21121995340,2935,2940,2940,2930,4360
20241121,123200,21109198075,2940,2935,2940,2935,2567
20241121,123100,21101662900,2935,2930,2940,2925,22179
20241121,123000,21036663625,2930,2935,2940,2930,10493
20241121,122900,21005878860,2930,2940,2940,2925,30600
20241121,122800,20916198695,2940,2940,2940,2935,13664
20241121,122700,20876051190,2945,2945,2945,2945,4107
20241121,122600,20863956075,2945,2950,2950,2945,3603
20241121,122500,20853334625,2950,2945,2950,2940,5351
20241121,122400,20837570055,2950,2935,2950,2935,4169
20241121,122300,20825301140,2940,2950,2950,2935,10766
20241121,122200,20793627690,2950,2950,2950,2945,2927
20241121,122100,20785000765,2950,2930,2950,2930,9365
20241121,122000,20757465470,2930,2935,2940,2930,17279
20241121,121900,20706814060,2935,2935,2940,2930,13889
20241121,121800,20666088895,2935,2955,2960,2930,41321
20241121,121700,20544543230,2950,2955,2965,2950,19771
20241121,121600,20486174965,2950,2955,2960,2950,25728
20241121,121500,20410179630,2955,2960,2960,2955,20246
20241121,121400,20350336920,2965,2965,2965,2960,8498
20241121,121300,20325178765,2965,2970,2970,2960,25720
20241121,121200,20248963160,2970,2975,2975,2970,18674
20241121,121100,20193471805,2975,2980,2980,2970,5961
20241121,121000,20175738250,2980,2975,2985,2970,14602
20241121,120900,20132254440,2975,2975,2980,2975,5801
20241121,120800,20114996160,2980,2980,2980,2975,1135
20241121,120700,20111616545,2975,2975,2980,2975,687
20241121,120600,20109572370,2975,2980,2980,2975,1666
20241121,120500,20104611180,2980,2980,2980,2975,4892
20241121,120400,20090053470,2980,2980,2985,2975,5303
20241121,120300,20074250570,2975,2980,2985,2975,2841
20241121,120200,20065786025,2975,2965,2975,2965,10090
20241121,120100,20035795425,2965,2975,2975,2965,9577
20241121,120000,20007351015,2975,2965,2975,2965,4525
20241121,115900,19993917510,2965,2970,2975,2965,20928
20241121,115800,19931793020,2975,2975,2980,2965,37605
20241121,115700,19820108595,2975,3000,3000,2975,49975
20241121,115600,19670973340,2995,3000,3000,2995,2845
20241121,115500,19662448750,2995,3000,3000,2995,4769
20241121,115400,19648157280,2990,3000,3005,2990,31897
20241121,115300,19552731775,3000,3005,3010,3000,16057
20241121,115200,19504542650,3005,3010,3010,3005,903
20241121,115100,19501827715,3010,3005,3010,3005,4107
20241121,115000,19489486170,3005,3015,3020,3005,6285
20241121,114900,19470559385,3015,3010,3020,3010,5006
20241121,114800,19455463515,3010,3005,3015,3005,5630
20241121,114700,19438507130,3010,3010,3015,3005,9685
20241121,114600,19409386865,3010,3005,3015,3005,3347
20241121,114500,19399317145,3005,3005,3005,3005,2335
20241121,114400,19392300470,3005,3010,3010,3005,3294
20241121,114300,19382401440,3005,3005,3010,3005,3411
20241121,114200,19372150885,3005,3005,3020,3005,8154
20241121,114100,19347608190,3010,3010,3010,3005,4743
20241121,114000,19333349485,3010,3020,3020,3010,6757
20241121,113900,19312998445,3015,3020,3025,3015,3127
20241121,113800,19303555925,3025,3030,3035,3020,5311
20241121,113700,19287480950,3035,3030,3035,3030,3424
20241121,113600,19277100720,3030,3025,3030,3025,3315
20241121,113500,19267056505,3025,3030,3030,3020,1626
20241121,113400,19262142175,3025,3025,3025,3020,2360
20241121,113300,19255010710,3025,3025,3030,3025,190
20241121,113200,19254435625,3025,3030,3030,3020,6581
20241121,113100,19234507495,3025,3025,3030,3025,777
20241121,113000,19232157065,3025,3020,3030,3020,1061
20241121,112900,19228947585,3020,3020,3030,3020,4846
20241121,112800,19214302515,3020,3025,3025,3020,482
20241121,112700,19212845570,3025,3030,3030,3020,1823
20241121,112600,19207334380,3030,3025,3030,3020,2232
20241121,112500,19200585165,3025,3020,3025,3020,2341
20241121,112400,19193514970,3020,3020,3025,3020,3063
20241121,112300,19184263055,3020,3020,3030,3020,1118
20241121,112200,19180882790,3020,3030,3030,3015,3884
20241121,112100,19169150680,3030,3030,3030,3020,2668
20241121,112000,19161081825,3030,3025,3030,3025,3647
20241121,111900,19150049115,3030,3025,3030,3025,459
20241121,111800,19148660140,3025,3025,3030,3025,4011
20241121,111700,19136518005,3025,3020,3035,3020,3967
20241121,111600,19124515350,3020,3025,3025,3020,4088
20241121,111500,19112166135,3025,3025,3030,3025,9992
20241121,111400,19081929925,3025,3025,3030,3025,3974
20241121,111300,19069899720,3025,3030,3035,3025,8109
20241121,111200,19045329125,3030,3035,3045,3030,9663
20241121,111100,19015973695,3035,3025,3040,3020,10222
20241121,111000,18984996205,3020,3015,3025,3015,8139
20241121,110900,18960414885,3015,3015,3020,3010,2363
20241121,110800,18953295760,3015,3010,3015,3010,778
20241121,110700,18950952980,3010,3005,3015,3005,6316
20241121,110600,18931954710,3010,3000,3010,2995,9946
20241121,110500,18902074105,3000,3005,3010,2995,22858
20241121,110400,18833498995,3005,3010,3010,3005,2734
20241121,110300,18825281820,3010,3020,3020,3000,16055
20241121,110200,18777036430,3010,3025,3025,3010,4294
20241121,110100,18764090765,3025,3025,3030,3020,6343
20241121,110000,18744897245,3020,3015,3020,3010,4308
20241121,105900,18731904810,3010,3025,3030,3010,10555
20241121,105800,18700066095,3025,3025,3030,3015,4274
20241121,105700,18687153270,3020,3010,3020,3010,3353
20241121,105600,18677032275,3015,3015,3015,3010,1128
20241121,105500,18673632860,3010,3010,3020,3010,2508
20241121,105400,18666081290,3010,3010,3010,3005,746
20241121,105300,18663838900,3005,3005,3015,3005,8299
20241121,105200,18638888275,3005,3000,3010,3000,3270
20241121,105100,18629071260,3005,3005,3010,3000,27691
20241121,105000,18545946245,3010,3005,3010,3000,1840
20241121,104900,18540413360,3000,3010,3010,3000,6342
20241121,104800,18521347290,3000,3025,3025,3000,22085
20241121,104700,18455010090,3025,3025,3025,3010,1297
20241121,104600,18451093995,3020,3010,3025,3010,12066
20241121,104500,18414722985,3015,3010,3015,3005,6956
20241121,104400,18393776980,3010,3020,3020,3005,22211
20241121,104300,18326868520,3020,3045,3045,3020,24681
20241121,104200,18252125925,3035,3040,3045,3035,13621
20241121,104100,18210713275,3045,3050,3050,3040,12533
20241121,104000,18172555255,3050,3040,3050,3030,15268
20241121,103900,18126097070,3030,3035,3045,3025,8831
20241121,103800,18099321260,3025,3040,3050,3025,40950
20241121,103700,17974966105,3045,3045,3045,3040,4394
20241121,103600,17961595565,3040,3045,3050,3035,12981
20241121,103500,17922102650,3045,3035,3050,3035,9084
20241121,103400,17894443905,3045,3040,3045,3035,5898
20241121,103300,17876519190,3045,3045,3050,3035,15701
20241121,103200,17828788265,3045,3045,3050,3040,9132
20241121,103100,17800972255,3040,3045,3050,3040,9002
20241121,103000,17773581615,3040,3055,3055,3040,20872
20241121,102900,17709972220,3055,3030,3060,3030,36123
20241121,102800,17599824815,3030,3030,3035,3025,6141
20241121,102700,17581221660,3025,3030,3035,3025,5598
20241121,102600,17564250145,3035,3030,3035,3025,3025
20241121,102500,17555084320,3025,3030,3030,3025,6815
20241121,102400,17534441925,3025,3030,3035,3025,5298
20241121,102300,17518387525,3030,3010,3030,3010,9396
20241121,102200,17489991585,3010,3010,3020,3005,5065
20241121,102100,17474745525,3010,3015,3015,3010,4169
20241121,102000,17462192605,3010,3025,3025,3010,7562
20241121,101900,17439402565,3020,3030,3030,3020,4342
20241121,101800,17426258500,3020,3035,3035,3020,19007
20241121,101700,17368720315,3035,3030,3050,3020,45113
20241121,101600,17231643090,3030,3025,3035,3025,17599
20241121,101500,17178360310,3025,3010,3035,3005,42078
20241121,101400,17051274255,3010,3015,3020,3010,8915
20241121,101300,17024421070,3015,3010,3020,3005,23504
20241121,101200,16953628090,3005,2995,3010,2985,31597
20241121,101100,16858840370,2990,2985,2990,2985,17340
20241121,101000,16807037095,2980,2985,2990,2980,19720
20241121,100900,16748178485,2985,2975,2985,2970,14302
20241121,100800,16705584030,2975,2970,2975,2960,35024
20241121,100700,16601678330,2970,2980,2985,2960,46223
20241121,100600,16464389335,2980,2955,2980,2950,50679
20241121,100500,16314084465,2960,2980,2990,2950,125125
20241121,100400,15943454540,2980,3025,3030,2970,195127
20241121,100300,15357755190,3030,3025,3030,3025,6171
20241121,100200,15339083005,3030,3035,3040,3025,24657
20241121,100100,15264442325,3040,3025,3040,3025,11828
20241121,100000,15228574800,3025,3030,3040,3025,15950
20241121,095900,15180244055,3040,3025,3040,3025,11876
20241121,095800,15144255410,3030,3030,3035,3030,9350
20241121,095700,15115923110,3030,3020,3035,3020,7980
20241121,095600,15091768715,3020,3035,3040,3015,75570
20241121,095500,14863028240,3035,3050,3050,3035,18566
20241121,095400,14806504965,3045,3040,3050,3040,11748
20241121,095300,14770771185,3045,3045,3050,3040,9679
20241121,095200,14741308555,3040,3060,3065,3040,25399
20241121,095100,14663819170,3065,3080,3080,3060,33625
20241121,095000,14560649805,3075,3065,3080,3060,32441
20241121,094900,14460945440,3060,3065,3065,3050,23604
20241121,094800,14388795940,3065,3065,3080,3060,20380
20241121,094700,14326246940,3065,3095,3095,3060,37452
20241121,094600,14211256220,3090,3085,3110,3080,115118
20241121,094500,13855059690,3085,3055,3085,3055,43111
20241121,094400,13722653530,3060,3045,3065,3040,17680
20241121,094300,13668660385,3045,3035,3045,3030,15781
20241121,094200,13620760480,3035,3035,3040,3030,19807
20241121,094100,13560684710,3030,3030,3040,3030,9271
20241121,094000,13532553310,3030,3050,3055,3030,22991
20241121,093900,13462570790,3050,3040,3055,3035,18639
20241121,093800,13405768530,3045,3030,3045,3025,48139
20241121,093700,13259655650,3030,3045,3045,3030,22208
20241121,093600,13192190835,3040,3050,3055,3040,27284
20241121,093500,13109010745,3050,3040,3050,3020,113548
20241121,093400,12764979285,3040,3060,3060,3040,23944
20241121,093300,12692039625,3055,3075,3075,3045,29798
20241121,093200,12600867100,3075,3060,3080,3060,17600
20241121,093100,12546806065,3060,3045,3065,3035,47937
20241121,093000,12400815530,3045,3070,3075,3045,50115
20241121,092900,12247636380,3065,3075,3075,3065,14800
20241121,092800,12202242415,3075,3080,3080,3055,69634
20241121,092700,11988974500,3080,3085,3095,3075,39298
20241121,092600,11867816030,3085,3080,3100,3080,24528
20241121,092500,11792104395,3080,3095,3100,3080,69333
20241121,092400,11577989210,3100,3140,3140,3100,124908
20241121,092300,11188658185,3130,3150,3165,3125,130272
20241121,092200,10778939575,3150,3085,3175,3085,167757
20241121,092100,10251132875,3090,3090,3105,3090,29406
20241121,092000,10160104840,3090,3110,3110,3085,98574
20241121,091900,9854752480,3110,3120,3135,3100,91274
20241121,091800,9570341505,3115,3115,3155,3110,266882
20241121,091700,8733584890,3115,3075,3140,3070,193157
20241121,091600,8132603355,3075,3080,3085,3065,43623
20241121,091500,7998496145,3075,3070,3075,3060,32401
20241121,091400,7899135525,3055,3065,3075,3050,77342
20241121,091300,7662744025,3065,3080,3085,3065,34531
20241121,091200,7556588915,3080,3070,3105,3050,81120
20241121,091100,7306572690,3065,3080,3080,3060,77416
20241121,091000,7068965320,3075,3100,3105,3075,53544
20241121,090900,6903567645,3105,3095,3105,3055,126769
20241121,090800,6513205475,3090,3080,3100,3075,122885
20241121,090700,6133696935,3075,3065,3095,3055,177464
20241121,090600,5587556430,3060,3050,3075,3020,133340
20241121,090500,5181956460,3050,3015,3055,3005,157886
20241121,090400,4703965375,3020,3060,3070,3010,252400
20241121,090300,3938946445,3070,3070,3090,3040,177298
20241121,090200,3396214990,3070,3055,3095,3045,143674
20241121,090100,2955247695,3055,3080,3115,3040,287290
20241121,090000,2070652635,3075,3115,3125,3070,626429