KissMeData/074600/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194700,2772532860,19790,19790,19790,19790,1365
20241122,194600,2772532860,19790,19790,19790,19790,0
20241122,194500,2772532860,19790,19790,19790,19790,0
20241122,194400,2772532860,19790,19790,19790,19790,0
20241122,194300,2772532860,19790,19790,19790,19790,0
20241122,194200,2772532860,19790,19790,19790,19790,0
20241122,194100,2772532860,19790,19790,19790,19790,0
20241122,194000,2772532860,19790,19790,19790,19790,0
20241122,193900,2772532860,19790,19790,19790,19790,0
20241122,193800,2772532860,19790,19790,19790,19790,0
20241122,193700,2772532860,19790,19790,19790,19790,0
20241122,193600,2772532860,19790,19790,19790,19790,0
20241122,193500,2772532860,19790,19790,19790,19790,0
20241122,193400,2772532860,19790,19790,19790,19790,0
20241122,193300,2772532860,19790,19790,19790,19790,0
20241122,193200,2772532860,19790,19790,19790,19790,0
20241122,193100,2772532860,19790,19790,19790,19790,0
20241122,193000,2772532860,19790,19790,19790,19790,0
20241122,192900,2772532860,19790,19790,19790,19790,0
20241122,192800,2772532860,19790,19790,19790,19790,0
20241122,192700,2772532860,19790,19790,19790,19790,0
20241122,192600,2772532860,19790,19790,19790,19790,0
20241122,192500,2772532860,19790,19790,19790,19790,0
20241122,192400,2772532860,19790,19790,19790,19790,0
20241122,192300,2772532860,19790,19790,19790,19790,0
20241122,192200,2772532860,19790,19790,19790,19790,0
20241122,192100,2772532860,19790,19790,19790,19790,0
20241122,192000,2772532860,19790,19790,19790,19790,0
20241122,191900,2772532860,19790,19790,19790,19790,0
20241122,191800,2772532860,19790,19790,19790,19790,0
20241122,191700,2772532860,19790,19790,19790,19790,1365
20241122,191600,2772532860,19790,19790,19790,19790,0
20241122,191500,2772532860,19790,19790,19790,19790,0
20241122,191400,2772532860,19790,19790,19790,19790,0
20241122,191300,2772532860,19790,19790,19790,19790,0
20241122,191200,2772532860,19790,19790,19790,19790,0
20241122,191100,2772532860,19790,19790,19790,19790,0
20241122,191000,2772532860,19790,19790,19790,19790,0
20241122,190900,2772532860,19790,19790,19790,19790,0
20241122,190800,2772532860,19790,19790,19790,19790,0
20241122,190700,2772532860,19790,19790,19790,19790,0
20241122,190600,2772532860,19790,19790,19790,19790,0
20241122,190500,2772532860,19790,19790,19790,19790,0
20241122,190400,2772532860,19790,19790,19790,19790,0
20241122,190300,2772532860,19790,19790,19790,19790,0
20241122,190200,2772532860,19790,19790,19790,19790,0
20241122,190100,2772532860,19790,19790,19790,19790,0
20241122,190000,2772532860,19790,19790,19790,19790,0
20241122,185900,2772532860,19790,19790,19790,19790,0
20241122,185800,2772532860,19790,19790,19790,19790,0
20241122,185700,2772532860,19790,19790,19790,19790,0
20241122,185600,2772532860,19790,19790,19790,19790,0
20241122,185500,2772532860,19790,19790,19790,19790,0
20241122,185400,2772532860,19790,19790,19790,19790,0
20241122,185300,2772532860,19790,19790,19790,19790,0
20241122,185200,2772532860,19790,19790,19790,19790,0
20241122,185100,2772532860,19790,19790,19790,19790,0
20241122,185000,2772532860,19790,19790,19790,19790,0
20241122,184900,2772532860,19790,19790,19790,19790,0
20241122,184800,2772532860,19790,19790,19790,19790,0
20241122,184700,2772532860,19790,19790,19790,19790,1365
20241122,184600,2772532860,19790,19790,19790,19790,0
20241122,184500,2772532860,19790,19790,19790,19790,0
20241122,184400,2772532860,19790,19790,19790,19790,0
20241122,184300,2772532860,19790,19790,19790,19790,0
20241122,184200,2772532860,19790,19790,19790,19790,0
20241122,184100,2772532860,19790,19790,19790,19790,0
20241122,184000,2772532860,19790,19790,19790,19790,0
20241122,183900,2772532860,19790,19790,19790,19790,0
20241122,183800,2772532860,19790,19790,19790,19790,0
20241122,183700,2772532860,19790,19790,19790,19790,0
20241122,183600,2772532860,19790,19790,19790,19790,0
20241122,183500,2772532860,19790,19790,19790,19790,0
20241122,183400,2772532860,19790,19790,19790,19790,0
20241122,183300,2772532860,19790,19790,19790,19790,0
20241122,183200,2772532860,19790,19790,19790,19790,0
20241122,183100,2772532860,19790,19790,19790,19790,0
20241122,183000,2772532860,19790,19790,19790,19790,0
20241122,182900,2772532860,19790,19790,19790,19790,0
20241122,182800,2772532860,19790,19790,19790,19790,0
20241122,182700,2772532860,19790,19790,19790,19790,0
20241122,182600,2772532860,19790,19790,19790,19790,0
20241122,182500,2772532860,19790,19790,19790,19790,0
20241122,182400,2772532860,19790,19790,19790,19790,0
20241122,182300,2772532860,19790,19790,19790,19790,0
20241122,182200,2772532860,19790,19790,19790,19790,0
20241122,182100,2772532860,19790,19790,19790,19790,0
20241122,182000,2772532860,19790,19790,19790,19790,0
20241122,181900,2772532860,19790,19790,19790,19790,0
20241122,181800,2772532860,19790,19790,19790,19790,0
20241122,181700,2772532860,19790,19790,19790,19790,1365
20241122,181600,2772532860,19790,19790,19790,19790,0
20241122,181500,2772532860,19790,19790,19790,19790,0
20241122,181400,2772532860,19790,19790,19790,19790,0
20241122,181300,2772532860,19790,19790,19790,19790,0
20241122,181200,2772532860,19790,19790,19790,19790,0
20241122,181100,2772532860,19790,19790,19790,19790,0
20241122,181000,2772532860,19790,19790,19790,19790,0
20241122,180900,2772532860,19790,19790,19790,19790,0
20241122,180800,2772532860,19790,19790,19790,19790,0
20241122,180700,2772532860,19790,19790,19790,19790,0
20241122,180600,2772532860,19790,19790,19790,19790,0
20241122,180500,2772532860,19790,19790,19790,19790,0
20241122,180400,2772532860,19790,19790,19790,19790,0
20241122,180300,2772532860,19790,19790,19790,19790,0
20241122,180200,2772532860,19790,19790,19790,19790,0
20241122,180100,2772532860,19790,19790,19790,19790,0
20241122,180000,2772532860,19790,19790,19790,19790,0
20241122,175900,2772532860,19790,19790,19790,19790,0
20241122,175800,2772532860,19790,19790,19790,19790,0
20241122,175700,2772532860,19790,19790,19790,19790,0
20241122,175600,2772532860,19790,19790,19790,19790,0
20241122,175500,2772532860,19790,19790,19790,19790,0
20241122,175400,2772532860,19790,19790,19790,19790,0
20241122,175300,2772532860,19790,19790,19790,19790,0
20241122,175200,2772532860,19790,19790,19790,19790,0
20241122,175100,2772532860,19790,19790,19790,19790,0
20241122,175000,2772532860,19790,19790,19790,19790,0
20241122,174900,2772532860,19790,19790,19790,19790,0
20241122,174800,2772532860,19790,19790,19790,19790,0
20241122,174700,2772532860,19790,19790,19790,19790,1365
20241122,174600,2772532860,19790,19790,19790,19790,0
20241122,174500,2772532860,19790,19790,19790,19790,0
20241122,174400,2772532860,19790,19790,19790,19790,0
20241122,174300,2772532860,19790,19790,19790,19790,0
20241122,174200,2772532860,19790,19790,19790,19790,0
20241122,174100,2772532860,19790,19790,19790,19790,0
20241122,174000,2772532860,19790,19790,19790,19790,0
20241122,173900,2772532860,19790,19790,19790,19790,0
20241122,173800,2772532860,19790,19790,19790,19790,0
20241122,173700,2772532860,19790,19790,19790,19790,0
20241122,173600,2772532860,19790,19790,19790,19790,0
20241122,173500,2772532860,19790,19790,19790,19790,0
20241122,173400,2772532860,19790,19790,19790,19790,0
20241122,173300,2772532860,19790,19790,19790,19790,0
20241122,173200,2772532860,19790,19790,19790,19790,0
20241122,173100,2772532860,19790,19790,19790,19790,0
20241122,173000,2772532860,19790,19790,19790,19790,0
20241122,172900,2772532860,19790,19790,19790,19790,0
20241122,172800,2772532860,19790,19790,19790,19790,0
20241122,172700,2772532860,19790,19790,19790,19790,0
20241122,172600,2772532860,19790,19790,19790,19790,0
20241122,172500,2772532860,19790,19790,19790,19790,0
20241122,172400,2772532860,19790,19790,19790,19790,0
20241122,172300,2772532860,19790,19790,19790,19790,0
20241122,172200,2772532860,19790,19790,19790,19790,0
20241122,172100,2772532860,19790,19790,19790,19790,0
20241122,172000,2772532860,19790,19790,19790,19790,0
20241122,171900,2772532860,19790,19790,19790,19790,0
20241122,171800,2772532860,19790,19790,19790,19790,0
20241122,171700,2772532860,19790,19790,19790,19790,1365
20241122,171600,2772532860,19790,19790,19790,19790,0
20241122,171500,2772532860,19790,19790,19790,19790,0
20241122,171400,2772532860,19790,19790,19790,19790,0
20241122,171300,2772532860,19790,19790,19790,19790,0
20241122,171200,2772532860,19790,19790,19790,19790,0
20241122,171100,2772532860,19790,19790,19790,19790,0
20241122,171000,2772532860,19790,19790,19790,19790,0
20241122,170900,2772532860,19790,19790,19790,19790,0
20241122,170800,2772532860,19790,19790,19790,19790,0
20241122,170700,2772532860,19790,19790,19790,19790,0
20241122,170600,2772532860,19790,19790,19790,19790,0
20241122,170500,2772532860,19790,19790,19790,19790,0
20241122,170400,2772532860,19790,19790,19790,19790,0
20241122,170300,2772532860,19790,19790,19790,19790,0
20241122,170200,2772532860,19790,19790,19790,19790,0
20241122,170100,2772532860,19790,19790,19790,19790,0
20241122,170000,2772532860,19790,19790,19790,19790,0
20241122,165900,2772532860,19790,19790,19790,19790,0
20241122,165800,2772532860,19790,19790,19790,19790,0
20241122,165700,2772532860,19790,19790,19790,19790,0
20241122,165600,2772532860,19790,19790,19790,19790,0
20241122,165500,2772532860,19790,19790,19790,19790,0
20241122,165400,2772532860,19790,19790,19790,19790,0
20241122,165300,2772532860,19790,19790,19790,19790,0
20241122,165200,2772532860,19790,19790,19790,19790,0
20241122,165100,2772532860,19790,19790,19790,19790,0
20241122,165000,2772532860,19790,19790,19790,19790,0
20241122,164900,2772532860,19790,19790,19790,19790,0
20241122,164800,2772532860,19790,19790,19790,19790,0
20241122,164700,2772532860,19790,19790,19790,19790,1365
20241122,164600,2772532860,19790,19790,19790,19790,0
20241122,164500,2772532860,19790,19790,19790,19790,0
20241122,164400,2772532860,19790,19790,19790,19790,0
20241122,164300,2772532860,19790,19790,19790,19790,0
20241122,164200,2772532860,19790,19790,19790,19790,0
20241122,164100,2772532860,19790,19790,19790,19790,0
20241122,164000,2772532860,19790,19790,19790,19790,0
20241122,163900,2772532860,19790,19790,19790,19790,0
20241122,163800,2772532860,19790,19790,19790,19790,0
20241122,163700,2772532860,19790,19790,19790,19790,0
20241122,163600,2772532860,19790,19790,19790,19790,0
20241122,163500,2772532860,19790,19790,19790,19790,0
20241122,163400,2772532860,19790,19790,19790,19790,0
20241122,163300,2772532860,19790,19790,19790,19790,0
20241122,163200,2772532860,19790,19790,19790,19790,0
20241122,163100,2772532860,19790,19790,19790,19790,0
20241122,163000,2772532860,19790,19790,19790,19790,0
20241122,162900,2772532860,19790,19790,19790,19790,0
20241122,162800,2772532860,19790,19790,19790,19790,0
20241122,162700,2772532860,19790,19790,19790,19790,0
20241122,162600,2772532860,19790,19790,19790,19790,0
20241122,162500,2772532860,19790,19790,19790,19790,0
20241122,162400,2772532860,19790,19790,19790,19790,0
20241122,162300,2772532860,19790,19790,19790,19790,0
20241122,162200,2772532860,19790,19790,19790,19790,0
20241122,162100,2772532860,19790,19790,19790,19790,0
20241122,162000,2772532860,19790,19790,19790,19790,0
20241122,161900,2772532860,19790,19790,19790,19790,0
20241122,161800,2772532860,19790,19790,19790,19790,0
20241122,161700,2772532860,19790,19790,19790,19790,1365
20241122,161600,2772532860,19790,19790,19790,19790,0
20241122,161500,2772532860,19790,19790,19790,19790,0
20241122,161400,2772532860,19790,19790,19790,19790,0
20241122,161300,2772532860,19790,19790,19790,19790,0
20241122,161200,2772532860,19790,19790,19790,19790,0
20241122,161100,2772532860,19790,19790,19790,19790,0
20241122,161000,2772532860,19790,19790,19790,19790,0
20241122,160900,2772532860,19790,19790,19790,19790,0
20241122,160800,2772532860,19790,19790,19790,19790,0
20241122,160700,2772532860,19790,19790,19790,19790,0
20241122,160600,2772532860,19790,19790,19790,19790,0
20241122,160500,2772532860,19790,19790,19790,19790,0
20241122,160400,2772532860,19790,19790,19790,19790,0
20241122,160300,2772532860,19790,19790,19790,19790,0
20241122,160200,2772532860,19790,19790,19790,19790,0
20241122,160100,2772532860,19790,19790,19790,19790,0
20241122,160000,2772532860,19790,19790,19790,19790,0
20241122,155900,2772532860,19790,19790,19790,19790,0
20241122,155800,2772532860,19790,19790,19790,19790,0
20241122,155700,2772532860,19790,19790,19790,19790,0
20241122,155600,2772532860,19790,19790,19790,19790,0
20241122,155500,2772532860,19790,19790,19790,19790,0
20241122,155400,2772532860,19790,19790,19790,19790,0
20241122,155300,2772532860,19790,19790,19790,19790,0
20241122,155200,2772532860,19790,19790,19790,19790,0
20241122,155100,2772532860,19790,19790,19790,19790,0
20241122,155000,2772532860,19790,19790,19790,19790,0
20241122,154900,2772532860,19790,19790,19790,19790,0
20241122,154800,2772532860,19790,19790,19790,19790,0
20241122,154700,2772532860,19790,19790,19790,19790,1365
20241122,154600,2772532860,19790,19790,19790,19790,0
20241122,154500,2772532860,19790,19790,19790,19790,0
20241122,154400,2772532860,19790,19790,19790,19790,0
20241122,154300,2772532860,19790,19790,19790,19790,0
20241122,154200,2772532860,19790,19790,19790,19790,0
20241122,154100,2772532860,19790,19790,19790,19790,0
20241122,154000,2772532860,19790,19790,19790,19790,0
20241122,153900,2772532860,19790,19790,19790,19790,0
20241122,153800,2772532860,19790,19790,19790,19790,0
20241122,153700,2772532860,19790,19790,19790,19790,0
20241122,153600,2772532860,19790,19790,19790,19790,0
20241122,153500,2772532860,19790,19790,19790,19790,0
20241122,153400,2772532860,19790,19790,19790,19790,0
20241122,153300,2772532860,19790,19790,19790,19790,0
20241122,153200,2772532860,19790,19790,19790,19790,0
20241122,153100,2772532860,19790,19790,19790,19790,0
20241122,153000,2772532860,19790,19790,19790,19790,1365
20241122,152900,2745519510,19740,19740,19740,19740,0
20241122,152800,2745519510,19740,19740,19740,19740,0
20241122,152700,2745519510,19740,19740,19740,19740,0
20241122,152600,2745519510,19740,19740,19740,19740,0
20241122,152500,2745519510,19740,19740,19740,19740,0
20241122,152400,2745519510,19740,19740,19740,19740,0
20241122,152300,2745519510,19740,19740,19740,19740,0
20241122,152200,2745519510,19740,19740,19740,19740,0
20241122,152100,2745519510,19740,19740,19740,19740,0
20241122,152000,2745519510,19740,19740,19740,19740,0
20241122,151900,2745519510,19740,19740,19740,19730,214
20241122,151800,2741295270,19750,19740,19750,19740,90
20241122,151700,2739518570,19740,19740,19750,19740,645
20241122,151600,2726786110,19740,19750,19750,19740,409
20241122,151500,2718708800,19750,19750,19760,19750,442
20241122,151400,2709978800,19750,19780,19780,19750,1267
20241122,151300,2684937160,19790,19760,19810,19760,1285
20241122,151200,2659524590,19760,19760,19770,19760,72
20241122,151100,2658101720,19760,19760,19770,19760,191
20241122,151000,2654327010,19770,19780,19790,19760,646
20241122,150900,2641551780,19780,19790,19790,19770,637
20241122,150800,2628949060,19790,19800,19810,19790,175
20241122,150700,2625484300,19810,19780,19810,19770,845
20241122,150600,2608769330,19770,19780,19780,19770,619
20241122,150500,2596527700,19780,19780,19790,19780,56
20241122,150400,2595419970,19780,19790,19790,19780,121
20241122,150300,2593025490,19790,19790,19790,19780,546
20241122,150200,2582223680,19800,19790,19810,19790,244
20241122,150100,2577394680,19780,19780,19790,19780,54
20241122,150000,2576326460,19780,19780,19790,19780,719
20241122,145900,2562104100,19790,19780,19790,19780,384
20241122,145800,2554505760,19780,19790,19790,19780,293
20241122,145700,2548710090,19780,19810,19810,19780,1084
20241122,145600,2527248380,19800,19800,19810,19800,128
20241122,145500,2524713960,19800,19800,19810,19800,492
20241122,145400,2514970740,19810,19830,19830,19800,500
20241122,145300,2505063170,19830,19830,19840,19830,212
20241122,145200,2500858830,19830,19850,19860,19830,1275
20241122,145100,2475553620,19850,19880,19880,19850,1253
20241122,145000,2450663520,19880,19890,19900,19880,1123
20241122,144900,2428335790,19890,19890,19900,19890,1288
20241122,144800,2402706060,19890,19890,19900,19880,1255
20241122,144700,2377744080,19890,19900,19900,19890,72
20241122,144600,2376311680,19900,19890,19900,19890,86
20241122,144500,2374600780,19890,19900,19900,19890,651
20241122,144400,2361649940,19900,19910,19910,19900,146
20241122,144300,2358743980,19910,19890,19920,19890,838
20241122,144200,2342067330,19890,19910,19910,19890,1329
20241122,144100,2315623530,19900,19910,19910,19900,433
20241122,144000,2307005690,19910,19920,19930,19900,2158
20241122,143900,2264027580,19920,19930,19940,19920,309
20241122,143800,2257870310,19940,19930,19940,19930,159
20241122,143700,2254701010,19940,19930,19940,19920,1112
20241122,143600,2232535260,19920,19930,19930,19920,741
20241122,143500,2217768420,19930,19990,19990,19930,7635
20241122,143400,2065409330,19980,19990,20000,19980,339
20241122,143300,2058633110,19990,19990,20000,19990,648
20241122,143200,2045679550,19990,20000,20000,19990,78
20241122,143100,2044120010,19990,19990,19990,19990,162
20241122,143000,2040881630,20000,19990,20000,19990,63
20241122,142900,2039621950,19990,20000,20000,19990,38
20241122,142800,2038862230,19990,19990,20000,19990,109
20241122,142700,2036683010,19990,20000,20000,19990,103
20241122,142600,2034623850,19990,19990,20000,19990,120
20241122,142500,2032224780,19990,19990,20000,19990,85
20241122,142400,2030525590,19990,19980,19990,19980,101
20241122,142300,2028507390,19980,19980,19990,19980,43
20241122,142200,2027648210,19990,19980,19990,19970,60
20241122,142100,2026449140,19980,19980,19980,19980,96
20241122,142000,2024531060,19980,19970,19990,19970,197
20241122,141900,2020594750,19970,19970,19970,19970,26
20241122,141800,2020075530,19970,19970,19980,19970,83
20241122,141700,2018417980,19970,19970,19970,19970,208
20241122,141600,2014264220,19970,19970,19970,19970,154
20241122,141500,2011188840,19970,19960,19970,19960,102
20241122,141400,2009151980,19970,19980,19980,19960,100
20241122,141300,2007154700,19980,20000,20000,19980,49
20241122,141200,2006175510,20000,20000,20050,19990,201
20241122,141100,2002148930,19990,20000,20000,19990,161
20241122,141000,1998928990,20000,20050,20050,20000,118
20241122,140900,1996567290,20050,20000,20050,20000,148
20241122,140800,1993602090,20000,19970,20050,19970,878
20241122,140700,1976043550,19970,19960,19970,19960,152
20241122,140600,1973009400,19960,19960,19970,19960,99
20241122,140500,1971033010,19960,19970,19970,19960,92
20241122,140400,1969195930,19970,19970,19970,19960,121
20241122,140300,1966780100,19970,19960,19970,19960,90
20241122,140200,1964983540,19960,19980,19980,19950,452
20241122,140100,1955960730,19970,19960,19970,19960,347
20241122,140000,1949034340,19960,19990,19990,19960,1550
20241122,135900,1918072180,19990,19990,20000,19990,61
20241122,135800,1916852520,19990,19990,20000,19990,138
20241122,135700,1914093790,20000,19980,20000,19980,1320
20241122,135600,1887713720,19970,19990,19990,19970,788
20241122,135500,1871967850,19980,19990,20000,19980,280
20241122,135400,1866371990,20000,19990,20000,19990,672
20241122,135300,1852932090,19990,19990,20000,19990,1135
20241122,135200,1830243110,19990,20000,20000,19990,80
20241122,135100,1828643700,19990,19990,19990,19980,287
20241122,135000,1822906590,19980,19980,19990,19980,119
20241122,134900,1820528930,19980,19980,19990,19980,71
20241122,134800,1819110080,19980,19980,19990,19980,254
20241122,134700,1814035080,19980,20000,20000,19980,1301
20241122,134600,1788028640,19990,20000,20000,19990,142
20241122,134500,1785189270,20000,20000,20000,20000,102
20241122,134400,1783149270,20000,20000,20000,20000,15
20241122,134300,1782849270,20000,20050,20050,20000,193
20241122,134200,1778987720,20050,20050,20050,20000,83
20241122,134100,1777327420,20000,20000,20050,20000,125
20241122,134000,1774826070,20000,20000,20050,20000,60
20241122,133900,1773625870,20000,20050,20050,20000,110
20241122,133800,1771424520,20000,20050,20050,20000,25
20241122,133700,1770924070,20050,20050,20050,20000,38
20241122,133600,1770162370,20000,20000,20000,20000,103
20241122,133500,1768102370,20000,20050,20050,20000,680
20241122,133400,1754471770,20000,20000,20050,19990,1103
20241122,133300,1732411950,19990,20000,20000,19990,164
20241122,133200,1729133050,20050,20050,20050,20000,267
20241122,133100,1723791500,20000,20000,20000,19990,588
20241122,133000,1712031960,20050,19990,20050,19990,834
20241122,132900,1695350970,19990,20000,20000,19990,724
20241122,132800,1680878160,19990,19990,20000,19990,150
20241122,132700,1677879350,19990,19990,20000,19990,104
20241122,132600,1675799720,19990,20000,20000,19990,601
20241122,132500,1663780400,20000,20000,20050,20000,80
20241122,132400,1662180200,20000,20000,20000,20000,22
20241122,132300,1661740200,20000,20000,20050,20000,714
20241122,132200,1647459900,20050,20050,20050,20000,96
20241122,132100,1645538250,20000,20000,20000,20000,132
20241122,132000,1642898250,20000,20050,20050,20000,122
20241122,131900,1640452450,20050,20000,20050,20000,130
20241122,131800,1637851650,20000,20000,20050,20000,106
20241122,131700,1635730100,20000,20050,20050,20000,24
20241122,131600,1635249800,20050,20000,20050,20000,89
20241122,131500,1633468450,20000,20000,20050,20000,149
20241122,131400,1630488250,20000,20000,20050,20000,53
20241122,131300,1629426900,20050,20000,20050,20000,8
20241122,131200,1629266550,20050,20050,20050,20000,83
20241122,131100,1627604900,20000,20000,20050,20000,180
20241122,131000,1624000400,20050,20050,20050,20000,51
20241122,130900,1622978800,20050,20050,20050,20050,2
20241122,130800,1622938700,20000,20000,20050,20000,193
20241122,130700,1619075400,20000,20050,20050,20000,32
20241122,130600,1618435200,20000,20050,20050,20000,28
20241122,130500,1617873850,20000,20000,20050,20000,70
20241122,130400,1616473650,20000,20050,20050,20000,101
20241122,130300,1614452300,20050,20050,20050,20000,314
20241122,130200,1608157050,20000,20050,20050,20000,10
20241122,130100,1607956850,20000,20050,20050,20000,124
20241122,130000,1605475150,20000,20050,20050,20000,434
20241122,125900,1596776050,20000,20000,20050,20000,73
20241122,125800,1595314700,20050,20000,20050,20000,73
20241122,125700,1593854500,20000,20050,20050,20000,106
20241122,125600,1591732950,20000,20000,20000,20000,60
20241122,125500,1590532950,20050,20000,20050,20000,47
20241122,125400,1589591400,20000,20000,20000,20000,113
20241122,125300,1587331400,20000,20000,20050,20000,121
20241122,125200,1584909850,20000,20050,20050,20000,10
20241122,125100,1584709600,20050,20000,20050,20000,111
20241122,125000,1582488200,20000,20000,20050,20000,42
20241122,124900,1581648000,20000,20000,20050,20000,700
20241122,124800,1567646550,20050,20000,20050,20000,26
20241122,124700,1567126350,20000,20000,20050,20000,150
20241122,124600,1564124650,20000,20000,20000,20000,2489
20241122,124500,1514344650,20050,20000,20050,20000,244
20241122,124400,1509452500,20050,20050,20050,20000,94
20241122,124300,1507568200,20050,20050,20100,20050,122
20241122,124200,1505120500,20050,20100,20100,20050,2339
20241122,124100,1458223350,20050,20050,20100,20050,53
20241122,124000,1457159350,20100,20100,20150,20050,160
20241122,123900,1453945250,20100,20150,20150,20100,42
20241122,123800,1453099650,20150,20150,20150,20150,4
20241122,123700,1453019050,20100,20150,20150,20100,129
20241122,123600,1450424600,20100,20100,20150,20100,72
20241122,123500,1448976100,20150,20150,20150,20100,79
20241122,123400,1447386600,20100,20100,20100,20100,1476
20241122,123300,1417719000,20100,20150,20150,20100,172
20241122,123200,1414259800,20150,20150,20150,20100,119
20241122,123100,1411867600,20100,20200,20200,20100,7
20241122,123000,1411726700,20150,20150,20200,20100,182
20241122,122900,1408060950,20150,20150,20150,20100,355
20241122,122800,1400912100,20150,20150,20150,20150,50
20241122,122700,1399904600,20150,20150,20150,20100,61
20241122,122600,1398678050,20100,20150,20150,20100,67
20241122,122500,1397329850,20150,20150,20200,20150,62
20241122,122400,1396080350,20200,20150,20200,20150,32
20241122,122300,1395435400,20100,20100,20150,20100,125
20241122,122200,1392922700,20150,20100,20150,20050,1216
20241122,122100,1368455400,20050,20100,20100,20050,104
20241122,122000,1366369800,20100,20100,20100,20050,55
20241122,121900,1365265250,20050,20050,20100,20050,235
20241122,121800,1360553250,20100,20100,20100,20050,61
20241122,121700,1359327750,20100,20100,20100,20100,4
20241122,121600,1359247350,20100,20100,20150,20050,641
20241122,121500,1346363350,20100,20150,20150,20100,83
20241122,121400,1344694750,20150,20100,20150,20100,28
20241122,121300,1344130600,20100,20100,20150,20100,412
20241122,121200,1335849200,20100,20150,20150,20100,70
20241122,121100,1334440600,20100,20150,20150,20100,36
20241122,121000,1333715750,20100,20100,20150,20100,109
20241122,120900,1331522950,20100,20100,20100,20100,107
20241122,120800,1329372250,20100,20150,20150,20100,62
20241122,120700,1328124500,20100,20150,20150,20100,10
20241122,120600,1327923250,20100,20100,20150,20100,113
20241122,120500,1325650600,20100,20150,20150,20100,42
20241122,120400,1324806200,20100,20150,20150,20100,44
20241122,120300,1323920450,20150,20100,20150,20100,28
20241122,120200,1323357450,20100,20100,20150,20100,121
20241122,120100,1320925150,20150,20150,20150,20100,46
20241122,120000,1319999150,20150,20150,20150,20150,4
20241122,115900,1319918550,20150,20100,20150,20100,122
20241122,115800,1317465000,20150,20100,20150,20100,42
20241122,115700,1316620600,20100,20150,20150,20100,54
20241122,115600,1315533650,20100,20100,20100,20100,63
20241122,115500,1314267350,20150,20100,20150,20100,356
20241122,115400,1307110200,20100,20150,20150,20100,27
20241122,115300,1306566500,20150,20100,20150,20100,36
20241122,115200,1305841350,20100,20150,20150,20100,95
20241122,115100,1303931550,20150,20100,20150,20100,174
20241122,115000,1300432750,20150,20100,20150,20100,10
20241122,114900,1300231500,20150,20150,20150,20100,70
20241122,114800,1298821950,20150,20150,20150,20100,125
20241122,114700,1296308700,20100,20150,20150,20100,68
20241122,114600,1294939550,20150,20100,20150,20100,66
20241122,114500,1293611900,20100,20100,20150,20100,92
20241122,114400,1291761150,20100,20100,20150,20100,97
20241122,114300,1289810950,20150,20150,20150,20150,38
20241122,114200,1289045250,20100,20150,20150,20100,28
20241122,114100,1288482250,20100,20100,20150,20100,480
20241122,114000,1278813450,20100,20150,20150,20100,28
20241122,113900,1278250450,20150,20150,20150,20150,32
20241122,113800,1277605650,20150,20100,20150,20050,95
20241122,113700,1275697650,20050,20100,20150,20050,192
20241122,113600,1271843100,20100,20050,20100,20050,15
20241122,113500,1271541650,20100,20150,20150,20100,317
20241122,113400,1265168100,20100,20100,20100,20100,75
20241122,113300,1263660600,20150,20150,20150,20100,57
20241122,113200,1262513300,20100,20150,20150,20100,9
20241122,113100,1262332200,20100,20150,20150,20100,129
20241122,113000,1259737900,20150,20100,20150,20100,57
20241122,112900,1258590500,20100,20150,20150,20100,5
20241122,112800,1258489850,20150,20150,20150,20150,31
20241122,112700,1257865200,20150,20200,20200,20150,111
20241122,112600,1255628300,20200,20150,20200,20150,44
20241122,112500,1254740200,20150,20150,20200,20150,77
20241122,112400,1253188450,20150,20150,20200,20150,150
20241122,112300,1250164250,20200,20200,20200,20150,115
20241122,112200,1247844950,20200,20100,20200,20100,1152
20241122,112100,1224675900,20100,20100,20100,20100,690
20241122,112000,1210806900,20100,20100,20150,20100,182
20241122,111900,1207147150,20100,20150,20150,20100,601
20241122,111800,1195064750,20150,20100,20150,20100,196
20241122,111700,1191115800,20100,20100,20150,20100,529
20241122,111600,1180482700,20150,20150,20150,20100,48
20241122,111500,1179516450,20100,20150,20150,20100,206
20241122,111400,1175375600,20100,20100,20150,20100,700
20241122,111300,1161304150,20100,20100,20150,20100,193
20241122,111200,1157424650,20100,20150,20150,20100,662
20241122,111100,1144116850,20150,20100,20150,20100,47
20241122,111000,1143171250,20150,20150,20150,20100,778
20241122,110900,1127500450,20150,20150,20150,20150,93
20241122,110800,1125626500,20150,20200,20200,20150,977
20241122,110700,1105938400,20200,20200,20200,20150,34
20241122,110600,1105252350,20150,20150,20200,20150,185
20241122,110500,1101521250,20150,20200,20200,20150,9
20241122,110400,1101339700,20150,20200,20200,20150,94
20241122,110300,1099444200,20200,20150,20200,20150,80
20241122,110200,1097831950,20150,20200,20200,20150,45
20241122,110100,1096923650,20150,20150,20150,20150,45
20241122,110000,1096016900,20200,20150,20200,20150,58
20241122,105900,1094847950,20150,20150,20200,20150,256
20241122,105800,1089681700,20200,20200,20200,20200,4
20241122,105700,1089600900,20200,20200,20200,20150,166
20241122,105600,1086249150,20150,20150,20200,20150,182
20241122,105500,1082581750,20200,20200,20200,20150,96
20241122,105400,1080643300,20150,20150,20150,20150,0
20241122,105300,1080643300,20150,20150,20200,20150,135
20241122,105200,1077921500,20150,20200,20200,20150,71
20241122,105100,1076490600,20200,20150,20200,20150,61
20241122,105000,1075258650,20150,20150,20150,20150,75
20241122,104900,1073747400,20200,20200,20200,20150,528
20241122,104800,1063085550,20200,20150,20200,20150,41
20241122,104700,1062259050,20200,20200,20200,20200,28
20241122,104600,1061693450,20150,20150,20150,20150,84
20241122,104500,1060000850,20150,20150,20200,20150,108
20241122,104400,1057821950,20150,20200,20200,20150,390
20241122,104300,1049962950,20200,20200,20200,20150,194
20241122,104200,1046049950,20200,20150,20200,20150,112
20241122,104100,1043791850,20150,20150,20200,20150,56
20241122,104000,1042662050,20200,20150,20200,20150,87
20241122,103900,1040905400,20150,20150,20200,20150,211
20241122,103800,1036649050,20200,20200,20200,20150,167
20241122,103700,1033276400,20200,20250,20250,20200,42
20241122,103600,1032426650,20200,20150,20200,20150,161
20241122,103500,1029176300,20200,20200,20200,20150,381
20241122,103400,1021481950,20150,20150,20150,20150,39
20241122,103300,1020696100,20150,20200,20200,20150,51
20241122,103200,1019667100,20150,20150,20150,20150,114
20241122,103100,1017370000,20200,20200,20200,20150,121
20241122,103000,1014928700,20200,20200,20200,20150,127
20241122,102900,1012363550,20150,20200,20200,20150,629
20241122,102800,999659050,20200,20200,20250,20200,143
20241122,102700,996769100,20200,20200,20250,20200,32
20241122,102600,996122200,20250,20200,20250,20150,383
20241122,102500,988377950,20200,20250,20250,20200,238
20241122,102400,983566900,20250,20200,20250,20150,562
20241122,102300,972213400,20200,20200,20200,20200,169
20241122,102200,968799600,20150,20150,20200,20150,81
20241122,102100,967166100,20150,20150,20150,20150,307
20241122,102000,960980050,20200,20150,20200,20150,37
20241122,101900,960233150,20150,20100,20150,20100,163
20241122,101800,956949400,20150,20150,20150,20150,110
20241122,101700,954732900,20150,20200,20200,20150,178
20241122,101600,951146100,20200,20200,20200,20200,59
20241122,101500,949954300,20150,20150,20200,20150,170
20241122,101400,946523600,20150,20150,20200,20150,353
20241122,101300,939410400,20150,20150,20150,20150,56
20241122,101200,938282000,20150,20150,20150,20100,102
20241122,101100,936228100,20150,20100,20150,20100,297
20241122,101000,930254200,20100,20150,20150,20100,20
20241122,100900,929852150,20150,20150,20150,20150,1698
20241122,100800,895637450,20150,20200,20200,20150,396
20241122,100700,887657750,20150,20200,20200,20150,89
20241122,100600,885861800,20150,20200,20200,20150,69
20241122,100500,884468250,20200,20200,20200,20150,73
20241122,100400,882994950,20200,20200,20200,20150,336
20241122,100300,876212000,20200,20200,20200,20200,131
20241122,100200,873565800,20200,20150,20200,20150,45
20241122,100100,872658950,20150,20200,20200,20150,119
20241122,100000,870255800,20150,20200,20200,20150,144
20241122,095900,867351100,20200,20250,20250,20200,1460
20241122,095800,837836350,20250,20200,20250,20200,117
20241122,095700,835467150,20300,20250,20300,20200,287
20241122,095600,829658800,20200,20250,20250,20200,751
20241122,095500,814452150,20250,20200,20250,20200,44
20241122,095400,813562500,20200,20150,20200,20150,408
20241122,095300,805322800,20150,20150,20200,20150,376
20241122,095200,797736850,20150,20150,20150,20150,474
20241122,095100,788185750,20150,20150,20200,20150,226
20241122,095000,783623900,20150,20200,20200,20150,1930
20241122,094900,744646250,20250,20300,20300,20250,321
20241122,094800,738145500,20300,20250,20300,20250,111
20241122,094700,735893450,20250,20250,20250,20250,359
20241122,094600,728623700,20250,20300,20300,20250,88
20241122,094500,726841400,20300,20300,20300,20300,3
20241122,094400,726780500,20300,20300,20300,20250,2305
20241122,094300,680017650,20300,20350,20350,20300,99
20241122,094200,678006750,20300,20300,20350,20300,105
20241122,094100,675874200,20350,20300,20350,20300,332
20241122,094000,669129600,20300,20300,20350,20300,73
20241122,093900,667647650,20300,20300,20300,20250,857
20241122,093800,650265800,20350,20300,20350,20300,104
20241122,093700,648153350,20300,20300,20300,20300,430
20241122,093600,639424350,20350,20250,20350,20250,315
20241122,093500,633030150,20300,20300,20300,20300,73
20241122,093400,631548250,20250,20250,20250,20250,760
20241122,093300,616158250,20250,20250,20300,20250,2250
20241122,093200,570523750,20250,20250,20300,20250,24
20241122,093100,570037600,20250,20300,20300,20250,65
20241122,093000,568718200,20300,20300,20350,20300,1782
20241122,092900,532538600,20300,20300,20300,20250,572
20241122,092800,520928850,20350,20350,20350,20350,155
20241122,092700,517774600,20300,20350,20350,20300,288
20241122,092600,511919550,20350,20400,20400,20350,235
20241122,092500,507135800,20350,20350,20350,20300,541
20241122,092400,496131850,20350,20300,20350,20300,547
20241122,092300,485022850,20300,20350,20400,20300,430
20241122,092200,476284550,20350,20350,20350,20350,158
20241122,092100,473069250,20350,20350,20400,20350,300
20241122,092000,466955800,20400,20400,20400,20300,559
20241122,091900,455574000,20450,20450,20450,20400,1711
20241122,091800,420639100,20400,20350,20450,20350,756
20241122,091700,405227600,20350,20350,20350,20350,542
20241122,091600,394197900,20350,20400,20400,20350,1149
20241122,091500,370776100,20400,20400,20500,20400,680
20241122,091400,356862850,20500,20350,20550,20350,7234
20241122,091300,208710800,20350,20400,20400,20300,1134
20241122,091200,185648300,20400,20350,20400,20300,193
20241122,091100,181716350,20350,20350,20350,20350,165
20241122,091000,178358600,20400,20400,20450,20400,1716
20241122,090900,143339500,20350,20300,20400,20300,2507
20241122,090800,92376800,20300,20150,20300,20150,842
20241122,090700,75344250,20200,20150,20200,20150,881
20241122,090600,57569500,20150,20150,20150,20150,766
20241122,090500,42134600,20100,20100,20100,20100,133
20241122,090400,39461300,20100,20100,20100,20050,399
20241122,090300,31450300,20050,20050,20100,20050,613
20241122,090200,19142950,20050,20100,20100,20050,230
20241122,090100,14528300,20050,20050,20100,20050,84
20241122,090000,12844050,20050,20050,20050,19950,641