KissMeData/094170/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200000,3766988450,18350,18350,18350,18350,5431
20241122,195900,3766988450,18350,18350,18350,18350,0
20241122,195800,3766988450,18350,18350,18350,18350,0
20241122,195700,3766988450,18350,18350,18350,18350,0
20241122,195600,3766988450,18350,18350,18350,18350,0
20241122,195500,3766988450,18350,18350,18350,18350,0
20241122,195400,3766988450,18350,18350,18350,18350,0
20241122,195300,3766988450,18350,18350,18350,18350,0
20241122,195200,3766988450,18350,18350,18350,18350,0
20241122,195100,3766988450,18350,18350,18350,18350,0
20241122,195000,3766988450,18350,18350,18350,18350,0
20241122,194900,3766988450,18350,18350,18350,18350,0
20241122,194800,3766988450,18350,18350,18350,18350,0
20241122,194700,3766988450,18350,18350,18350,18350,0
20241122,194600,3766988450,18350,18350,18350,18350,0
20241122,194500,3766988450,18350,18350,18350,18350,0
20241122,194400,3766988450,18350,18350,18350,18350,0
20241122,194300,3766988450,18350,18350,18350,18350,0
20241122,194200,3766988450,18350,18350,18350,18350,0
20241122,194100,3766988450,18350,18350,18350,18350,0
20241122,194000,3766988450,18350,18350,18350,18350,0
20241122,193900,3766988450,18350,18350,18350,18350,0
20241122,193800,3766988450,18350,18350,18350,18350,0
20241122,193700,3766988450,18350,18350,18350,18350,0
20241122,193600,3766988450,18350,18350,18350,18350,0
20241122,193500,3766988450,18350,18350,18350,18350,0
20241122,193400,3766988450,18350,18350,18350,18350,0
20241122,193300,3766988450,18350,18350,18350,18350,0
20241122,193200,3766988450,18350,18350,18350,18350,0
20241122,193100,3766988450,18350,18350,18350,18350,0
20241122,193000,3766988450,18350,18350,18350,18350,5431
20241122,192900,3766988450,18350,18350,18350,18350,0
20241122,192800,3766988450,18350,18350,18350,18350,0
20241122,192700,3766988450,18350,18350,18350,18350,0
20241122,192600,3766988450,18350,18350,18350,18350,0
20241122,192500,3766988450,18350,18350,18350,18350,0
20241122,192400,3766988450,18350,18350,18350,18350,0
20241122,192300,3766988450,18350,18350,18350,18350,0
20241122,192200,3766988450,18350,18350,18350,18350,0
20241122,192100,3766988450,18350,18350,18350,18350,0
20241122,192000,3766988450,18350,18350,18350,18350,0
20241122,191900,3766988450,18350,18350,18350,18350,0
20241122,191800,3766988450,18350,18350,18350,18350,0
20241122,191700,3766988450,18350,18350,18350,18350,0
20241122,191600,3766988450,18350,18350,18350,18350,0
20241122,191500,3766988450,18350,18350,18350,18350,0
20241122,191400,3766988450,18350,18350,18350,18350,0
20241122,191300,3766988450,18350,18350,18350,18350,0
20241122,191200,3766988450,18350,18350,18350,18350,0
20241122,191100,3766988450,18350,18350,18350,18350,0
20241122,191000,3766988450,18350,18350,18350,18350,0
20241122,190900,3766988450,18350,18350,18350,18350,0
20241122,190800,3766988450,18350,18350,18350,18350,0
20241122,190700,3766988450,18350,18350,18350,18350,0
20241122,190600,3766988450,18350,18350,18350,18350,0
20241122,190500,3766988450,18350,18350,18350,18350,0
20241122,190400,3766988450,18350,18350,18350,18350,0
20241122,190300,3766988450,18350,18350,18350,18350,0
20241122,190200,3766988450,18350,18350,18350,18350,0
20241122,190100,3766988450,18350,18350,18350,18350,0
20241122,190000,3766988450,18350,18350,18350,18350,5431
20241122,185900,3766988450,18350,18350,18350,18350,0
20241122,185800,3766988450,18350,18350,18350,18350,0
20241122,185700,3766988450,18350,18350,18350,18350,0
20241122,185600,3766988450,18350,18350,18350,18350,0
20241122,185500,3766988450,18350,18350,18350,18350,0
20241122,185400,3766988450,18350,18350,18350,18350,0
20241122,185300,3766988450,18350,18350,18350,18350,0
20241122,185200,3766988450,18350,18350,18350,18350,0
20241122,185100,3766988450,18350,18350,18350,18350,0
20241122,185000,3766988450,18350,18350,18350,18350,0
20241122,184900,3766988450,18350,18350,18350,18350,0
20241122,184800,3766988450,18350,18350,18350,18350,0
20241122,184700,3766988450,18350,18350,18350,18350,0
20241122,184600,3766988450,18350,18350,18350,18350,0
20241122,184500,3766988450,18350,18350,18350,18350,0
20241122,184400,3766988450,18350,18350,18350,18350,0
20241122,184300,3766988450,18350,18350,18350,18350,0
20241122,184200,3766988450,18350,18350,18350,18350,0
20241122,184100,3766988450,18350,18350,18350,18350,0
20241122,184000,3766988450,18350,18350,18350,18350,0
20241122,183900,3766988450,18350,18350,18350,18350,0
20241122,183800,3766988450,18350,18350,18350,18350,0
20241122,183700,3766988450,18350,18350,18350,18350,0
20241122,183600,3766988450,18350,18350,18350,18350,0
20241122,183500,3766988450,18350,18350,18350,18350,0
20241122,183400,3766988450,18350,18350,18350,18350,0
20241122,183300,3766988450,18350,18350,18350,18350,0
20241122,183200,3766988450,18350,18350,18350,18350,0
20241122,183100,3766988450,18350,18350,18350,18350,0
20241122,183000,3766988450,18350,18350,18350,18350,5431
20241122,182900,3766988450,18350,18350,18350,18350,0
20241122,182800,3766988450,18350,18350,18350,18350,0
20241122,182700,3766988450,18350,18350,18350,18350,0
20241122,182600,3766988450,18350,18350,18350,18350,0
20241122,182500,3766988450,18350,18350,18350,18350,0
20241122,182400,3766988450,18350,18350,18350,18350,0
20241122,182300,3766988450,18350,18350,18350,18350,0
20241122,182200,3766988450,18350,18350,18350,18350,0
20241122,182100,3766988450,18350,18350,18350,18350,0
20241122,182000,3766988450,18350,18350,18350,18350,0
20241122,181900,3766988450,18350,18350,18350,18350,0
20241122,181800,3766988450,18350,18350,18350,18350,0
20241122,181700,3766988450,18350,18350,18350,18350,0
20241122,181600,3766988450,18350,18350,18350,18350,0
20241122,181500,3766988450,18350,18350,18350,18350,0
20241122,181400,3766988450,18350,18350,18350,18350,0
20241122,181300,3766988450,18350,18350,18350,18350,0
20241122,181200,3766988450,18350,18350,18350,18350,0
20241122,181100,3766988450,18350,18350,18350,18350,0
20241122,181000,3766988450,18350,18350,18350,18350,0
20241122,180900,3766988450,18350,18350,18350,18350,0
20241122,180800,3766988450,18350,18350,18350,18350,0
20241122,180700,3766988450,18350,18350,18350,18350,0
20241122,180600,3766988450,18350,18350,18350,18350,0
20241122,180500,3766988450,18350,18350,18350,18350,0
20241122,180400,3766988450,18350,18350,18350,18350,0
20241122,180300,3766988450,18350,18350,18350,18350,0
20241122,180200,3766988450,18350,18350,18350,18350,0
20241122,180100,3766988450,18350,18350,18350,18350,0
20241122,180000,3766988450,18350,18350,18350,18350,5431
20241122,175900,3766988450,18350,18350,18350,18350,0
20241122,175800,3766988450,18350,18350,18350,18350,0
20241122,175700,3766988450,18350,18350,18350,18350,0
20241122,175600,3766988450,18350,18350,18350,18350,0
20241122,175500,3766988450,18350,18350,18350,18350,0
20241122,175400,3766988450,18350,18350,18350,18350,0
20241122,175300,3766988450,18350,18350,18350,18350,0
20241122,175200,3766988450,18350,18350,18350,18350,0
20241122,175100,3766988450,18350,18350,18350,18350,0
20241122,175000,3766988450,18350,18350,18350,18350,0
20241122,174900,3766988450,18350,18350,18350,18350,0
20241122,174800,3766988450,18350,18350,18350,18350,0
20241122,174700,3766988450,18350,18350,18350,18350,0
20241122,174600,3766988450,18350,18350,18350,18350,0
20241122,174500,3766988450,18350,18350,18350,18350,0
20241122,174400,3766988450,18350,18350,18350,18350,0
20241122,174300,3766988450,18350,18350,18350,18350,0
20241122,174200,3766988450,18350,18350,18350,18350,0
20241122,174100,3766988450,18350,18350,18350,18350,0
20241122,174000,3766988450,18350,18350,18350,18350,0
20241122,173900,3766988450,18350,18350,18350,18350,0
20241122,173800,3766988450,18350,18350,18350,18350,0
20241122,173700,3766988450,18350,18350,18350,18350,0
20241122,173600,3766988450,18350,18350,18350,18350,0
20241122,173500,3766988450,18350,18350,18350,18350,0
20241122,173400,3766988450,18350,18350,18350,18350,0
20241122,173300,3766988450,18350,18350,18350,18350,0
20241122,173200,3766988450,18350,18350,18350,18350,0
20241122,173100,3766988450,18350,18350,18350,18350,0
20241122,173000,3766988450,18350,18350,18350,18350,5431
20241122,172900,3766988450,18350,18350,18350,18350,0
20241122,172800,3766988450,18350,18350,18350,18350,0
20241122,172700,3766988450,18350,18350,18350,18350,0
20241122,172600,3766988450,18350,18350,18350,18350,0
20241122,172500,3766988450,18350,18350,18350,18350,0
20241122,172400,3766988450,18350,18350,18350,18350,0
20241122,172300,3766988450,18350,18350,18350,18350,0
20241122,172200,3766988450,18350,18350,18350,18350,0
20241122,172100,3766988450,18350,18350,18350,18350,0
20241122,172000,3766988450,18350,18350,18350,18350,0
20241122,171900,3766988450,18350,18350,18350,18350,0
20241122,171800,3766988450,18350,18350,18350,18350,0
20241122,171700,3766988450,18350,18350,18350,18350,0
20241122,171600,3766988450,18350,18350,18350,18350,0
20241122,171500,3766988450,18350,18350,18350,18350,0
20241122,171400,3766988450,18350,18350,18350,18350,0
20241122,171300,3766988450,18350,18350,18350,18350,0
20241122,171200,3766988450,18350,18350,18350,18350,0
20241122,171100,3766988450,18350,18350,18350,18350,0
20241122,171000,3766988450,18350,18350,18350,18350,0
20241122,170900,3766988450,18350,18350,18350,18350,0
20241122,170800,3766988450,18350,18350,18350,18350,0
20241122,170700,3766988450,18350,18350,18350,18350,0
20241122,170600,3766988450,18350,18350,18350,18350,0
20241122,170500,3766988450,18350,18350,18350,18350,0
20241122,170400,3766988450,18350,18350,18350,18350,0
20241122,170300,3766988450,18350,18350,18350,18350,0
20241122,170200,3766988450,18350,18350,18350,18350,0
20241122,170100,3766988450,18350,18350,18350,18350,0
20241122,170000,3766988450,18350,18350,18350,18350,5431
20241122,165900,3766988450,18350,18350,18350,18350,0
20241122,165800,3766988450,18350,18350,18350,18350,0
20241122,165700,3766988450,18350,18350,18350,18350,0
20241122,165600,3766988450,18350,18350,18350,18350,0
20241122,165500,3766988450,18350,18350,18350,18350,0
20241122,165400,3766988450,18350,18350,18350,18350,0
20241122,165300,3766988450,18350,18350,18350,18350,0
20241122,165200,3766988450,18350,18350,18350,18350,0
20241122,165100,3766988450,18350,18350,18350,18350,0
20241122,165000,3766988450,18350,18350,18350,18350,0
20241122,164900,3766988450,18350,18350,18350,18350,0
20241122,164800,3766988450,18350,18350,18350,18350,0
20241122,164700,3766988450,18350,18350,18350,18350,0
20241122,164600,3766988450,18350,18350,18350,18350,0
20241122,164500,3766988450,18350,18350,18350,18350,0
20241122,164400,3766988450,18350,18350,18350,18350,0
20241122,164300,3766988450,18350,18350,18350,18350,0
20241122,164200,3766988450,18350,18350,18350,18350,0
20241122,164100,3766988450,18350,18350,18350,18350,0
20241122,164000,3766988450,18350,18350,18350,18350,0
20241122,163900,3766988450,18350,18350,18350,18350,0
20241122,163800,3766988450,18350,18350,18350,18350,0
20241122,163700,3766988450,18350,18350,18350,18350,0
20241122,163600,3766988450,18350,18350,18350,18350,0
20241122,163500,3766988450,18350,18350,18350,18350,0
20241122,163400,3766988450,18350,18350,18350,18350,0
20241122,163300,3766988450,18350,18350,18350,18350,0
20241122,163200,3766988450,18350,18350,18350,18350,0
20241122,163100,3766988450,18350,18350,18350,18350,0
20241122,163000,3766988450,18350,18350,18350,18350,5431
20241122,162900,3766988450,18350,18350,18350,18350,0
20241122,162800,3766988450,18350,18350,18350,18350,0
20241122,162700,3766988450,18350,18350,18350,18350,0
20241122,162600,3766988450,18350,18350,18350,18350,0
20241122,162500,3766988450,18350,18350,18350,18350,0
20241122,162400,3766988450,18350,18350,18350,18350,0
20241122,162300,3766988450,18350,18350,18350,18350,0
20241122,162200,3766988450,18350,18350,18350,18350,0
20241122,162100,3766988450,18350,18350,18350,18350,0
20241122,162000,3766988450,18350,18350,18350,18350,0
20241122,161900,3766988450,18350,18350,18350,18350,0
20241122,161800,3766988450,18350,18350,18350,18350,0
20241122,161700,3766988450,18350,18350,18350,18350,0
20241122,161600,3766988450,18350,18350,18350,18350,0
20241122,161500,3766988450,18350,18350,18350,18350,0
20241122,161400,3766988450,18350,18350,18350,18350,0
20241122,161300,3766988450,18350,18350,18350,18350,0
20241122,161200,3766988450,18350,18350,18350,18350,0
20241122,161100,3766988450,18350,18350,18350,18350,0
20241122,161000,3766988450,18350,18350,18350,18350,0
20241122,160900,3766988450,18350,18350,18350,18350,0
20241122,160800,3766988450,18350,18350,18350,18350,0
20241122,160700,3766988450,18350,18350,18350,18350,0
20241122,160600,3766988450,18350,18350,18350,18350,0
20241122,160500,3766988450,18350,18350,18350,18350,0
20241122,160400,3766988450,18350,18350,18350,18350,0
20241122,160300,3766988450,18350,18350,18350,18350,0
20241122,160200,3766988450,18350,18350,18350,18350,0
20241122,160100,3766988450,18350,18350,18350,18350,0
20241122,160000,3766988450,18350,18350,18350,18350,5431
20241122,155900,3766988450,18350,18350,18350,18350,0
20241122,155800,3766988450,18350,18350,18350,18350,0
20241122,155700,3766988450,18350,18350,18350,18350,0
20241122,155600,3766988450,18350,18350,18350,18350,0
20241122,155500,3766988450,18350,18350,18350,18350,0
20241122,155400,3766988450,18350,18350,18350,18350,0
20241122,155300,3766988450,18350,18350,18350,18350,0
20241122,155200,3766988450,18350,18350,18350,18350,0
20241122,155100,3766988450,18350,18350,18350,18350,0
20241122,155000,3766988450,18350,18350,18350,18350,0
20241122,154900,3766988450,18350,18350,18350,18350,0
20241122,154800,3766988450,18350,18350,18350,18350,0
20241122,154700,3766988450,18350,18350,18350,18350,0
20241122,154600,3766988450,18350,18350,18350,18350,0
20241122,154500,3766988450,18350,18350,18350,18350,0
20241122,154400,3766988450,18350,18350,18350,18350,0
20241122,154300,3766988450,18350,18350,18350,18350,0
20241122,154200,3766988450,18350,18350,18350,18350,0
20241122,154100,3766988450,18350,18350,18350,18350,0
20241122,154000,3766988450,18350,18350,18350,18350,0
20241122,153900,3766988450,18350,18350,18350,18350,0
20241122,153800,3766988450,18350,18350,18350,18350,0
20241122,153700,3766988450,18350,18350,18350,18350,0
20241122,153600,3766988450,18350,18350,18350,18350,0
20241122,153500,3766988450,18350,18350,18350,18350,0
20241122,153400,3766988450,18350,18350,18350,18350,0
20241122,153300,3766988450,18350,18350,18350,18350,0
20241122,153200,3766988450,18350,18350,18350,18350,0
20241122,153100,3766988450,18350,18350,18350,18350,0
20241122,153000,3766988450,18350,18350,18350,18350,10862
20241122,152900,3667329600,18340,18340,18340,18340,0
20241122,152800,3667329600,18340,18340,18340,18340,0
20241122,152700,3667329600,18340,18340,18340,18340,0
20241122,152600,3667329600,18340,18340,18340,18340,0
20241122,152500,3667329600,18340,18340,18340,18340,0
20241122,152400,3667329600,18340,18340,18340,18340,0
20241122,152300,3667329600,18340,18340,18340,18340,0
20241122,152200,3667329600,18340,18340,18340,18340,0
20241122,152100,3667329600,18340,18340,18340,18340,0
20241122,152000,3667329600,18340,18340,18340,18340,0
20241122,151900,3667329600,18340,18280,18340,18280,1338
20241122,151800,3642833310,18280,18270,18280,18270,333
20241122,151700,3636748000,18230,18230,18270,18230,108
20241122,151600,3634776380,18260,18270,18270,18260,13
20241122,151500,3634538880,18270,18210,18270,18210,1001
20241122,151400,3616310610,18270,18220,18270,18210,983
20241122,151300,3598407460,18230,18240,18240,18230,951
20241122,151200,3581069680,18240,18280,18280,18240,67
20241122,151100,3579845960,18280,18240,18280,18240,12
20241122,151000,3579626960,18260,18230,18260,18230,151
20241122,150900,3576869760,18230,18230,18280,18230,1230
20241122,150800,3554419210,18300,18300,18300,18300,0
20241122,150700,3554419210,18300,18300,18300,18300,12
20241122,150600,3554199610,18230,18240,18240,18230,403
20241122,150500,3546852900,18230,18240,18240,18230,699
20241122,150400,3534109100,18240,18250,18250,18230,623
20241122,150300,3522740680,18250,18230,18250,18230,943
20241122,150200,3505545390,18250,18250,18250,18230,850
20241122,150100,3490049370,18230,18260,18260,18230,1394
20241122,150000,3464620880,18260,18270,18280,18260,575
20241122,145900,3454120730,18270,18300,18300,18270,718
20241122,145800,3440992960,18300,18310,18310,18300,644
20241122,145700,3429205470,18310,18330,18330,18310,601
20241122,145600,3418198280,18330,18340,18340,18330,338
20241122,145500,3412002130,18340,18360,18360,18340,530
20241122,145400,3402279450,18360,18360,18370,18350,109
20241122,145300,3400278800,18370,18370,18370,18370,0
20241122,145200,3400278800,18370,18370,18370,18340,222
20241122,145100,3396203090,18340,18340,18340,18340,6
20241122,145000,3396093050,18350,18360,18360,18350,684
20241122,144900,3383538170,18370,18380,18380,18370,201
20241122,144800,3379845300,18370,18370,18370,18370,6
20241122,144700,3379735080,18370,18390,18390,18370,812
20241122,144600,3364811270,18380,18360,18380,18360,679
20241122,144500,3352338860,18360,18300,18360,18300,969
20241122,144400,3334575080,18300,18300,18300,18300,1
20241122,144300,3334556780,18290,18330,18330,18290,9
20241122,144200,3334391930,18330,18290,18330,18250,3336
20241122,144100,3273436400,18310,18310,18310,18310,128
20241122,144000,3271092720,18310,18310,18310,18310,217
20241122,143900,3267119450,18320,18300,18320,18300,401
20241122,143800,3259781070,18310,18340,18350,18310,122
20241122,143700,3257546570,18300,18350,18360,18300,1094
20241122,143600,3237525640,18290,18310,18310,18280,2042
20241122,143500,3200166370,18310,18330,18330,18310,802
20241122,143400,3185476570,18390,18390,18390,18390,1
20241122,143300,3185458180,18320,18330,18330,18320,433
20241122,143200,3177522380,18390,18390,18390,18390,0
20241122,143100,3177522380,18390,18330,18390,18320,466
20241122,143000,3168984500,18320,18330,18330,18320,141
20241122,142900,3166399990,18320,18320,18320,18320,100
20241122,142800,3164567990,18310,18310,18310,18310,0
20241122,142700,3164567990,18310,18300,18310,18300,41
20241122,142600,3163817340,18300,18300,18320,18300,245
20241122,142500,3159332810,18370,18320,18370,18320,82
20241122,142400,3157826520,18320,18350,18350,18320,1213
20241122,142300,3135582700,18420,18330,18420,18330,12
20241122,142200,3135361900,18330,18310,18430,18300,733
20241122,142100,3121926640,18300,18300,18300,18300,15
20241122,142000,3121652140,18290,18270,18290,18260,336
20241122,141900,3115511480,18270,18270,18270,18270,151
20241122,141800,3112752710,18270,18260,18270,18260,7
20241122,141700,3112624880,18260,18250,18260,18250,144
20241122,141600,3109996380,18250,18240,18250,18240,260
20241122,141500,3105252980,18240,18230,18240,18230,352
20241122,141400,3098834500,18230,18240,18240,18230,375
20241122,141300,3091998180,18230,18230,18230,18230,282
20241122,141200,3086857320,18230,18260,18260,18230,1109
20241122,141100,3066626010,18250,18260,18260,18250,174
20241122,141000,3063449150,18250,18250,18250,18220,2627
20241122,140900,3015546970,18270,18210,18490,18210,801
20241122,140800,3000814830,18390,18190,18390,18190,1403
20241122,140700,2975222870,18190,18160,18190,18140,5131
20241122,140600,2882053670,18140,18200,18200,18140,2548
20241122,140500,2835765270,18200,18300,18300,18200,5612
20241122,140400,2733372780,18300,18290,18300,18290,4076
20241122,140300,2658782960,18290,18280,18290,18280,211
20241122,140200,2654925190,18280,18280,18290,18280,208
20241122,140100,2651122350,18290,18300,18300,18290,216
20241122,140000,2647171620,18290,18290,18290,18290,208
20241122,135900,2643367300,18290,18260,18300,18260,183
20241122,135800,2640023970,18250,18280,18280,18250,2040
20241122,135700,2602790830,18270,18350,18350,18270,7189
20241122,135600,2471189990,18350,18400,18400,18350,1763
20241122,135500,2438799630,18500,18400,18500,18400,104
20241122,135400,2436885350,18400,18340,18400,18340,1563
20241122,135300,2408161710,18350,18360,18360,18340,1380
20241122,135200,2382833060,18370,18360,18370,18360,144
20241122,135100,2380188990,18360,18360,18360,18360,340
20241122,135000,2373946590,18360,18370,18370,18350,1352
20241122,134900,2349120820,18350,18350,18350,18350,20
20241122,134800,2348753820,18340,18380,18380,18340,1401
20241122,134700,2323045640,18370,18400,18400,18370,63
20241122,134600,2321888300,18400,18390,18400,18360,230
20241122,134500,2317665310,18360,18360,18400,18360,778
20241122,134400,2303380080,18360,18400,18400,18360,110
20241122,134300,2301358420,18400,18500,18500,18350,10646
20241122,134200,2105129420,18500,18500,18500,18500,240
20241122,134100,2100689420,18500,18540,18540,18500,2898
20241122,134000,2047016230,18550,18560,18560,18550,254
20241122,133900,2042303910,18550,18560,18560,18550,560
20241122,133800,2031914910,18590,18590,18590,18590,1
20241122,133700,2031896320,18590,18590,18590,18590,14
20241122,133600,2031636060,18590,18550,18590,18550,7
20241122,133500,2031506170,18550,18570,18570,18550,463
20241122,133400,2022914140,18570,18570,18570,18570,0
20241122,133300,2022914140,18570,18570,18570,18570,107
20241122,133200,2020927150,18570,18570,18570,18570,90
20241122,133100,2019255850,18550,18550,18550,18550,0
20241122,133000,2019255850,18550,18550,18550,18550,6
20241122,132900,2019144550,18550,18570,18570,18550,642
20241122,132800,2007227080,18570,18580,18580,18570,829
20241122,132700,1991832440,18580,18580,18580,18580,132
20241122,132600,1989379880,18610,18600,18610,18600,51
20241122,132500,1988431270,18610,18610,18610,18610,94
20241122,132400,1986681930,18610,18570,18610,18570,36
20241122,132300,1986012210,18580,18580,18580,18580,261
20241122,132200,1981162830,18580,18580,18580,18580,100
20241122,132100,1979304830,18580,18580,18590,18580,198
20241122,132000,1975625460,18580,18580,18590,18580,320
20241122,131900,1969678310,18560,18530,18560,18530,305
20241122,131800,1964025070,18530,18530,18560,18530,564
20241122,131700,1953573930,18530,18570,18570,18530,250
20241122,131600,1948936640,18580,18600,18600,18560,33
20241122,131500,1948323420,18640,18520,18640,18520,57
20241122,131400,1947264160,18520,18520,18520,18520,273
20241122,131300,1942208200,18520,18520,18520,18520,250
20241122,131200,1937578200,18510,18520,18520,18510,1336
20241122,131100,1912839960,18530,18560,18560,18530,1854
20241122,131000,1878464400,18640,18640,18640,18640,0
20241122,130900,1878464400,18640,18550,18640,18550,12
20241122,130800,1878241260,18540,18540,18540,18540,0
20241122,130700,1878241260,18540,18540,18540,18540,0
20241122,130600,1878241260,18540,18560,18560,18540,329
20241122,130500,1872141300,18570,18570,18570,18570,12
20241122,130400,1871918460,18690,18690,18690,18690,4
20241122,130300,1871843700,18690,18600,18690,18580,12
20241122,130200,1871620060,18680,18520,18690,18500,1717
20241122,130100,1839746510,18500,18500,18500,18500,0
20241122,130000,1839746510,18500,18640,18640,18500,11475
20241122,125900,1626945690,18640,18650,18650,18640,280
20241122,125800,1621723900,18640,18640,18640,18640,0
20241122,125700,1621723900,18640,18640,18640,18640,513
20241122,125600,1612161580,18640,18640,18640,18640,1
20241122,125500,1612142940,18640,18630,18640,18630,52
20241122,125400,1611173810,18630,18630,18630,18630,6
20241122,125300,1611062030,18640,18680,18690,18640,2324
20241122,125200,1567699530,18690,18700,18700,18690,499
20241122,125100,1558370750,18700,18700,18700,18700,0
20241122,125000,1558370750,18700,18700,18700,18700,13
20241122,124900,1558127650,18700,18710,18710,18700,257
20241122,124800,1553319240,18720,18720,18720,18720,237
20241122,124700,1548882600,18730,18730,18730,18730,403
20241122,124600,1541334410,18740,18740,18740,18730,21
20241122,124500,1540940930,18740,18740,18740,18740,0
20241122,124400,1540940930,18740,18740,18740,18740,1
20241122,124300,1540922190,18740,18740,18740,18740,158
20241122,124200,1537961270,18740,18750,18750,18740,345
20241122,124100,1531493490,18750,18750,18750,18750,49
20241122,124000,1530574740,18760,18760,18760,18760,230
20241122,123900,1526259940,18760,18760,18760,18760,0
20241122,123800,1526259940,18760,18760,18760,18760,100
20241122,123700,1524383940,18760,18760,18760,18760,6
20241122,123600,1524271380,18760,18760,18760,18760,0
20241122,123500,1524271380,18760,18760,18760,18760,0
20241122,123400,1524271380,18760,18780,18780,18760,566
20241122,123300,1513648220,18780,18780,18780,18780,0
20241122,123200,1513648220,18780,18780,18780,18780,100
20241122,123100,1511770220,18780,18780,18780,18780,5
20241122,123000,1511676320,18780,18770,18780,18770,223
20241122,122900,1507489250,18760,18760,18760,18760,1
20241122,122800,1507470490,18780,18780,18780,18780,0
20241122,122700,1507470490,18780,18760,18780,18760,2
20241122,122600,1507432950,18760,18760,18760,18760,19
20241122,122500,1507076510,18760,18780,18780,18760,202
20241122,122400,1503282990,18780,18780,18780,18780,100
20241122,122300,1501404990,18780,18750,18780,18750,1082
20241122,122200,1481100790,18690,18740,18740,18690,607
20241122,122100,1469749470,18690,18690,18690,18690,0
20241122,122000,1469749470,18690,18690,18690,18690,243
20241122,121900,1465207800,18710,18740,18740,18710,120
20241122,121800,1462959150,18740,18660,18740,18660,923
20241122,121700,1445683690,18630,18630,18630,18630,0
20241122,121600,1445683690,18630,18630,18630,18630,6
20241122,121500,1445571910,18660,18660,18660,18660,17
20241122,121400,1445254690,18660,18660,18660,18660,0
20241122,121300,1445254690,18660,18660,18660,18660,983
20241122,121200,1426911910,18600,18630,18630,18600,8710
20241122,121100,1264872770,18620,18620,18620,18620,0
20241122,121000,1264872770,18620,18610,18620,18610,9
20241122,120900,1264705230,18630,18600,18630,18600,618
20241122,120800,1253203930,18600,18600,18600,18600,190
20241122,120700,1249669930,18600,18600,18610,18600,63
20241122,120600,1248498060,18610,18610,18610,18610,0
20241122,120500,1248498060,18610,18610,18610,18610,6
20241122,120400,1248386400,18600,18610,18610,18600,409
20241122,120300,1240777910,18610,18620,18620,18610,100
20241122,120200,1238916870,18610,18610,18610,18610,6
20241122,120100,1238805210,18610,18610,18610,18610,0
20241122,120000,1238805210,18610,18610,18610,18610,8
20241122,115900,1238656330,18610,18620,18620,18610,39
20241122,115800,1237930330,18630,18630,18630,18630,0
20241122,115700,1237930330,18630,18620,18630,18620,787
20241122,115600,1223272520,18620,18630,18630,18620,38
20241122,115500,1222564640,18620,18620,18620,18620,0
20241122,115400,1222564640,18620,18630,18630,18620,71
20241122,115300,1221242170,18630,18630,18630,18630,6
20241122,115200,1221130390,18630,18630,18630,18630,100
20241122,115100,1219267390,18630,18630,18630,18630,0
20241122,115000,1219267390,18630,18650,18650,18630,70
20241122,114900,1217962460,18650,18680,18680,18650,151
20241122,114800,1215145840,18680,18680,18680,18680,112
20241122,114700,1213053680,18660,18670,18670,18660,93
20241122,114600,1211317800,18680,18680,18680,18680,65
20241122,114500,1210103600,18620,18620,18620,18620,67
20241122,114400,1208856060,18610,18610,18620,18610,135
20241122,114300,1206343210,18600,18610,18610,18600,438
20241122,114200,1198194980,18610,18620,18620,18610,87
20241122,114100,1196575770,18680,18680,18690,18670,66
20241122,114000,1195342920,18690,18690,18690,18690,0
20241122,113900,1195342920,18690,18690,18690,18690,111
20241122,113800,1193268330,18630,18640,18640,18630,107
20241122,113700,1191273900,18630,18630,18630,18630,50
20241122,113600,1190342400,18570,18570,18570,18570,100
20241122,113500,1188485400,18580,18580,18580,18570,225
20241122,113400,1184306950,18580,18580,18580,18580,168
20241122,113300,1181185510,18580,18590,18590,18580,878
20241122,113200,1164868850,18590,18590,18590,18590,6
20241122,113100,1164757310,18590,18590,18590,18590,107
20241122,113000,1162768180,18590,18600,18600,18590,539
20241122,112900,1152748160,18600,18620,18620,18600,2308
20241122,112800,1109809700,18610,18610,18610,18610,23
20241122,112700,1109381670,18610,18610,18610,18610,150
20241122,112600,1106590170,18610,18610,18610,18610,6
20241122,112500,1106478510,18640,18640,18640,18640,2
20241122,112400,1106441230,18640,18640,18640,18640,53
20241122,112300,1105453310,18640,18630,18640,18610,3608
20241122,112200,1038258110,18640,18650,18650,18640,396
20241122,112100,1030876130,18650,18650,18650,18650,0
20241122,112000,1030876130,18650,18650,18650,18650,566
20241122,111900,1020320230,18650,18650,18650,18650,103
20241122,111800,1018399280,18650,18650,18650,18650,6
20241122,111700,1018287380,18650,18650,18650,18650,243
20241122,111600,1013755430,18650,18660,18660,18650,712
20241122,111500,1000476440,18660,18660,18660,18660,0
20241122,111400,1000476440,18660,18660,18710,18660,30
20241122,111300,999916590,18720,18720,18720,18720,0
20241122,111200,999916590,18720,18720,18720,18710,604
20241122,111100,988615710,18720,18710,18720,18710,398
20241122,111000,981168970,18710,18710,18710,18650,455
20241122,110900,972678680,18680,18690,18690,18680,84
20241122,110800,971109400,18690,18700,18700,18690,91
20241122,110700,969407760,18710,18710,18710,18710,3
20241122,110600,969351630,18700,18700,18700,18700,0
20241122,110500,969351630,18700,18700,18700,18700,134
20241122,110400,966845830,18700,18700,18700,18690,162
20241122,110300,963816530,18700,18690,18700,18690,125
20241122,110200,961479770,18680,18690,18690,18680,24
20241122,110100,961031270,18690,18690,18690,18690,1
20241122,110000,961012580,18680,18680,18680,18680,116
20241122,105900,958845700,18670,18680,18680,18670,107
20241122,105800,956847000,18650,18650,18650,18650,5
20241122,105700,956753750,18650,18650,18650,18650,6
20241122,105600,956641850,18640,18640,18640,18640,0
20241122,105500,956641850,18640,18680,18680,18640,103
20241122,105400,954721010,18640,18640,18640,18640,176
20241122,105300,951440370,18630,18640,18640,18630,163
20241122,105200,948402110,18640,18640,18640,18640,47
20241122,105100,947526030,18640,18630,18640,18630,238
20241122,105000,943089760,18640,18680,18680,18640,330
20241122,104900,936938160,18690,18630,18690,18630,32
20241122,104800,936341940,18630,18650,18650,18630,464
20241122,104700,927695970,18690,18690,18690,18690,7
20241122,104600,927565140,18690,18690,18690,18690,1
20241122,104500,927546450,18650,18650,18650,18620,25
20241122,104400,927080350,18650,18640,18650,18640,29
20241122,104300,926539510,18620,18620,18620,18610,1058
20241122,104200,906842080,18620,18620,18620,18620,258
20241122,104100,902038120,18650,18650,18650,18650,523
20241122,104000,892284170,18650,18610,18650,18610,502
20241122,103900,882941870,18610,18610,18610,18610,98
20241122,103800,881118090,18650,18630,18650,18610,208
20241122,103700,877246730,18630,18660,18670,18630,2089
20241122,103600,838279320,18700,18690,18700,18690,51
20241122,103500,837325680,18700,18710,18710,18650,3144
20241122,103400,778559840,18710,18710,18710,18710,34
20241122,103300,777923700,18710,18730,18840,18700,1900
20241122,103200,742359730,18740,18840,18840,18740,95
20241122,103100,740578330,18840,18840,18840,18840,0
20241122,103000,740578330,18840,18750,18840,18730,519
20241122,102900,730847080,18760,18760,18760,18760,60
20241122,102800,729721480,18750,18790,18790,18750,1012
20241122,102700,710726750,18790,18790,18790,18790,105
20241122,102600,708753800,18870,18870,18870,18870,5
20241122,102500,708659450,18870,18850,18870,18850,50
20241122,102400,707716470,18790,18790,18790,18790,6
20241122,102300,707603730,18850,18850,18850,18850,2500
20241122,102200,660478730,18850,18850,18850,18850,0
20241122,102100,660478730,18850,18850,18850,18770,30
20241122,102000,659913630,18850,18850,18850,18850,0
20241122,101900,659913630,18850,18850,18850,18850,1
20241122,101800,659894780,18760,18760,18760,18760,6
20241122,101700,659782220,18850,18850,18850,18850,275
20241122,101600,654598470,18850,18850,18850,18850,200
20241122,101500,650828470,18850,18790,18850,18730,6415
20241122,101400,530399440,18810,18800,18810,18800,98
20241122,101300,528556590,18780,18780,18780,18780,0
20241122,101200,528556590,18780,18790,18790,18780,6
20241122,101100,528443900,18780,18790,18790,18780,251
20241122,101000,523728120,18790,18790,18790,18790,86
20241122,100900,522112180,18790,18790,18790,18790,162
20241122,100800,519068200,18790,18810,18810,18790,65
20241122,100700,517846750,18790,18790,18790,18790,0
20241122,100600,517846750,18790,18790,18790,18790,6
20241122,100500,517734010,18810,18810,18810,18810,2
20241122,100400,517696390,18780,18780,18780,18780,259
20241122,100300,512832370,18780,18780,18780,18780,551
20241122,100200,502484590,18780,18780,18780,18780,190
20241122,100100,498916390,18780,18800,18800,18780,300
20241122,100000,493282190,18810,18820,18820,18810,66
20241122,095900,492040620,18770,18830,18830,18770,64
20241122,095800,490836130,18830,18830,18830,18830,10
20241122,095700,490647830,18770,18810,18810,18770,57
20241122,095600,489577900,18770,18800,18800,18770,122
20241122,095500,487287840,18830,18830,18830,18830,10
20241122,095400,487099540,18770,18770,18770,18770,188
20241122,095300,483570780,18770,18830,18830,18770,11
20241122,095200,483364250,18830,18830,18830,18830,0
20241122,095100,483364250,18830,18830,18830,18830,0
20241122,095000,483364250,18830,18830,18830,18830,90
20241122,094900,481669550,18760,18750,18760,18750,312
20241122,094800,475817090,18760,18780,18780,18760,1461
20241122,094700,448399180,18820,18820,18820,18820,1022
20241122,094600,429165140,18840,18840,18840,18840,5
20241122,094500,429070940,18840,18850,18850,18840,168
20241122,094400,425905810,18850,18850,18850,18850,2
20241122,094300,425868110,18760,18860,18860,18760,165
20241122,094200,422772410,18860,18860,18860,18860,401
20241122,094100,415209550,18860,18870,18870,18750,153
20241122,094000,412330390,18870,18870,18870,18870,0
20241122,093900,412330390,18870,18870,18870,18870,0
20241122,093800,412330390,18870,18850,18870,18850,111
20241122,093700,410236020,18880,18880,18880,18880,0
20241122,093600,410236020,18880,18830,18880,18830,150
20241122,093500,407411270,18830,18740,18830,18730,1084
20241122,093400,387106410,18730,18740,18760,18730,589
20241122,093300,376072110,18750,18780,18780,18750,1174
20241122,093200,354054390,18780,18780,18780,18780,0
20241122,093100,354054390,18780,18790,18790,18780,239
20241122,093000,349563680,18790,18820,18820,18790,127
20241122,092900,347177320,18820,18790,18820,18770,437
20241122,092800,338969030,18790,18810,18810,18790,294
20241122,092700,333441630,18800,18840,18840,18800,2095
20241122,092600,294018020,18840,18860,18860,18840,401
20241122,092500,286460460,18870,18890,18890,18870,52
20241122,092400,285479160,18890,18890,18890,18840,176
20241122,092300,282161610,18860,18890,18890,18850,1428
20241122,092200,255227840,18880,18880,18880,18880,233
20241122,092100,250828800,18880,18830,18880,18830,21
20241122,092000,250432820,18830,18870,18870,18830,99
20241122,091900,248568240,18870,18870,18870,18870,101
20241122,091800,246662370,18870,18870,18870,18870,251
20241122,091700,241926000,18880,18810,18880,18810,300
20241122,091600,236265500,18880,18880,18880,18880,0
20241122,091500,236265500,18880,18880,18880,18880,5
20241122,091400,236171100,18800,18860,18890,18800,756
20241122,091300,221957010,18790,18790,18790,18790,0
20241122,091200,221957010,18790,18860,18860,18790,624
20241122,091100,210207500,18930,18900,18930,18860,1351
20241122,091000,184672010,18860,18890,18900,18860,1065
20241122,090900,164553690,18890,18910,18920,18760,529
20241122,090800,154589480,18910,18920,18920,18910,788
20241122,090700,139682390,18920,18900,18920,18900,832
20241122,090600,123955150,18910,18860,18910,18860,608
20241122,090500,112467270,18850,18860,18860,18850,534
20241122,090400,102401360,18850,18750,18850,18750,880
20241122,090300,85824350,18750,18810,18810,18720,76
20241122,090200,84399440,18720,18830,18830,18720,383
20241122,090100,77229570,18720,18820,18820,18720,2375
20241122,090000,32758920,18750,18840,18840,18750,1741