KissMeData/289220/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,210900,757987010,6090,6090,6090,6090,582
20241125,210800,757987010,6090,6090,6090,6090,0
20241125,210700,757987010,6090,6090,6090,6090,0
20241125,210600,757987010,6090,6090,6090,6090,0
20241125,210500,757987010,6090,6090,6090,6090,0
20241125,210400,757987010,6090,6090,6090,6090,0
20241125,210300,757987010,6090,6090,6090,6090,0
20241125,210200,757987010,6090,6090,6090,6090,0
20241125,210100,757987010,6090,6090,6090,6090,0
20241125,210000,757987010,6090,6090,6090,6090,0
20241125,205900,757987010,6090,6090,6090,6090,0
20241125,205800,757987010,6090,6090,6090,6090,0
20241125,205700,757987010,6090,6090,6090,6090,0
20241125,205600,757987010,6090,6090,6090,6090,0
20241125,205500,757987010,6090,6090,6090,6090,0
20241125,205400,757987010,6090,6090,6090,6090,0
20241125,205300,757987010,6090,6090,6090,6090,0
20241125,205200,757987010,6090,6090,6090,6090,0
20241125,205100,757987010,6090,6090,6090,6090,0
20241125,205000,757987010,6090,6090,6090,6090,0
20241125,204900,757987010,6090,6090,6090,6090,0
20241125,204800,757987010,6090,6090,6090,6090,0
20241125,204700,757987010,6090,6090,6090,6090,0
20241125,204600,757987010,6090,6090,6090,6090,0
20241125,204500,757987010,6090,6090,6090,6090,0
20241125,204400,757987010,6090,6090,6090,6090,0
20241125,204300,757987010,6090,6090,6090,6090,0
20241125,204200,757987010,6090,6090,6090,6090,0
20241125,204100,757987010,6090,6090,6090,6090,0
20241125,204000,757987010,6090,6090,6090,6090,0
20241125,203900,757987010,6090,6090,6090,6090,582
20241125,203800,757987010,6090,6090,6090,6090,0
20241125,203700,757987010,6090,6090,6090,6090,0
20241125,203600,757987010,6090,6090,6090,6090,0
20241125,203500,757987010,6090,6090,6090,6090,0
20241125,203400,757987010,6090,6090,6090,6090,0
20241125,203300,757987010,6090,6090,6090,6090,0
20241125,203200,757987010,6090,6090,6090,6090,0
20241125,203100,757987010,6090,6090,6090,6090,0
20241125,203000,757987010,6090,6090,6090,6090,0
20241125,202900,757987010,6090,6090,6090,6090,0
20241125,202800,757987010,6090,6090,6090,6090,0
20241125,202700,757987010,6090,6090,6090,6090,0
20241125,202600,757987010,6090,6090,6090,6090,0
20241125,202500,757987010,6090,6090,6090,6090,0
20241125,202400,757987010,6090,6090,6090,6090,0
20241125,202300,757987010,6090,6090,6090,6090,0
20241125,202200,757987010,6090,6090,6090,6090,0
20241125,202100,757987010,6090,6090,6090,6090,0
20241125,202000,757987010,6090,6090,6090,6090,0
20241125,201900,757987010,6090,6090,6090,6090,0
20241125,201800,757987010,6090,6090,6090,6090,0
20241125,201700,757987010,6090,6090,6090,6090,0
20241125,201600,757987010,6090,6090,6090,6090,0
20241125,201500,757987010,6090,6090,6090,6090,0
20241125,201400,757987010,6090,6090,6090,6090,0
20241125,201300,757987010,6090,6090,6090,6090,0
20241125,201200,757987010,6090,6090,6090,6090,0
20241125,201100,757987010,6090,6090,6090,6090,0
20241125,201000,757987010,6090,6090,6090,6090,0
20241125,200900,757987010,6090,6090,6090,6090,582
20241125,200800,757987010,6090,6090,6090,6090,0
20241125,200700,757987010,6090,6090,6090,6090,0
20241125,200600,757987010,6090,6090,6090,6090,0
20241125,200500,757987010,6090,6090,6090,6090,0
20241125,200400,757987010,6090,6090,6090,6090,0
20241125,200300,757987010,6090,6090,6090,6090,0
20241125,200200,757987010,6090,6090,6090,6090,0
20241125,200100,757987010,6090,6090,6090,6090,0
20241125,200000,757987010,6090,6090,6090,6090,0
20241125,195900,757987010,6090,6090,6090,6090,0
20241125,195800,757987010,6090,6090,6090,6090,0
20241125,195700,757987010,6090,6090,6090,6090,0
20241125,195600,757987010,6090,6090,6090,6090,0
20241125,195500,757987010,6090,6090,6090,6090,0
20241125,195400,757987010,6090,6090,6090,6090,0
20241125,195300,757987010,6090,6090,6090,6090,0
20241125,195200,757987010,6090,6090,6090,6090,0
20241125,195100,757987010,6090,6090,6090,6090,0
20241125,195000,757987010,6090,6090,6090,6090,0
20241125,194900,757987010,6090,6090,6090,6090,0
20241125,194800,757987010,6090,6090,6090,6090,0
20241125,194700,757987010,6090,6090,6090,6090,0
20241125,194600,757987010,6090,6090,6090,6090,0
20241125,194500,757987010,6090,6090,6090,6090,0
20241125,194400,757987010,6090,6090,6090,6090,0
20241125,194300,757987010,6090,6090,6090,6090,0
20241125,194200,757987010,6090,6090,6090,6090,0
20241125,194100,757987010,6090,6090,6090,6090,0
20241125,194000,757987010,6090,6090,6090,6090,0
20241125,193900,757987010,6090,6090,6090,6090,582
20241125,193800,757987010,6090,6090,6090,6090,0
20241125,193700,757987010,6090,6090,6090,6090,0
20241125,193600,757987010,6090,6090,6090,6090,0
20241125,193500,757987010,6090,6090,6090,6090,0
20241125,193400,757987010,6090,6090,6090,6090,0
20241125,193300,757987010,6090,6090,6090,6090,0
20241125,193200,757987010,6090,6090,6090,6090,0
20241125,193100,757987010,6090,6090,6090,6090,0
20241125,193000,757987010,6090,6090,6090,6090,0
20241125,192900,757987010,6090,6090,6090,6090,0
20241125,192800,757987010,6090,6090,6090,6090,0
20241125,192700,757987010,6090,6090,6090,6090,0
20241125,192600,757987010,6090,6090,6090,6090,0
20241125,192500,757987010,6090,6090,6090,6090,0
20241125,192400,757987010,6090,6090,6090,6090,0
20241125,192300,757987010,6090,6090,6090,6090,0
20241125,192200,757987010,6090,6090,6090,6090,0
20241125,192100,757987010,6090,6090,6090,6090,0
20241125,192000,757987010,6090,6090,6090,6090,0
20241125,191900,757987010,6090,6090,6090,6090,0
20241125,191800,757987010,6090,6090,6090,6090,0
20241125,191700,757987010,6090,6090,6090,6090,0
20241125,191600,757987010,6090,6090,6090,6090,0
20241125,191500,757987010,6090,6090,6090,6090,0
20241125,191400,757987010,6090,6090,6090,6090,0
20241125,191300,757987010,6090,6090,6090,6090,0
20241125,191200,757987010,6090,6090,6090,6090,0
20241125,191100,757987010,6090,6090,6090,6090,0
20241125,191000,757987010,6090,6090,6090,6090,0
20241125,190900,757987010,6090,6090,6090,6090,582
20241125,190800,757987010,6090,6090,6090,6090,0
20241125,190700,757987010,6090,6090,6090,6090,0
20241125,190600,757987010,6090,6090,6090,6090,0
20241125,190500,757987010,6090,6090,6090,6090,0
20241125,190400,757987010,6090,6090,6090,6090,0
20241125,190300,757987010,6090,6090,6090,6090,0
20241125,190200,757987010,6090,6090,6090,6090,0
20241125,190100,757987010,6090,6090,6090,6090,0
20241125,190000,757987010,6090,6090,6090,6090,0
20241125,185900,757987010,6090,6090,6090,6090,0
20241125,185800,757987010,6090,6090,6090,6090,0
20241125,185700,757987010,6090,6090,6090,6090,0
20241125,185600,757987010,6090,6090,6090,6090,0
20241125,185500,757987010,6090,6090,6090,6090,0
20241125,185400,757987010,6090,6090,6090,6090,0
20241125,185300,757987010,6090,6090,6090,6090,0
20241125,185200,757987010,6090,6090,6090,6090,0
20241125,185100,757987010,6090,6090,6090,6090,0
20241125,185000,757987010,6090,6090,6090,6090,0
20241125,184900,757987010,6090,6090,6090,6090,0
20241125,184800,757987010,6090,6090,6090,6090,0
20241125,184700,757987010,6090,6090,6090,6090,0
20241125,184600,757987010,6090,6090,6090,6090,0
20241125,184500,757987010,6090,6090,6090,6090,0
20241125,184400,757987010,6090,6090,6090,6090,0
20241125,184300,757987010,6090,6090,6090,6090,0
20241125,184200,757987010,6090,6090,6090,6090,0
20241125,184100,757987010,6090,6090,6090,6090,0
20241125,184000,757987010,6090,6090,6090,6090,0
20241125,183900,757987010,6090,6090,6090,6090,582
20241125,183800,757987010,6090,6090,6090,6090,0
20241125,183700,757987010,6090,6090,6090,6090,0
20241125,183600,757987010,6090,6090,6090,6090,0
20241125,183500,757987010,6090,6090,6090,6090,0
20241125,183400,757987010,6090,6090,6090,6090,0
20241125,183300,757987010,6090,6090,6090,6090,0
20241125,183200,757987010,6090,6090,6090,6090,0
20241125,183100,757987010,6090,6090,6090,6090,0
20241125,183000,757987010,6090,6090,6090,6090,0
20241125,182900,757987010,6090,6090,6090,6090,0
20241125,182800,757987010,6090,6090,6090,6090,0
20241125,182700,757987010,6090,6090,6090,6090,0
20241125,182600,757987010,6090,6090,6090,6090,0
20241125,182500,757987010,6090,6090,6090,6090,0
20241125,182400,757987010,6090,6090,6090,6090,0
20241125,182300,757987010,6090,6090,6090,6090,0
20241125,182200,757987010,6090,6090,6090,6090,0
20241125,182100,757987010,6090,6090,6090,6090,0
20241125,182000,757987010,6090,6090,6090,6090,0
20241125,181900,757987010,6090,6090,6090,6090,0
20241125,181800,757987010,6090,6090,6090,6090,0
20241125,181700,757987010,6090,6090,6090,6090,0
20241125,181600,757987010,6090,6090,6090,6090,0
20241125,181500,757987010,6090,6090,6090,6090,0
20241125,181400,757987010,6090,6090,6090,6090,0
20241125,181300,757987010,6090,6090,6090,6090,0
20241125,181200,757987010,6090,6090,6090,6090,0
20241125,181100,757987010,6090,6090,6090,6090,0
20241125,181000,757987010,6090,6090,6090,6090,0
20241125,180900,757987010,6090,6090,6090,6090,582
20241125,180800,757987010,6090,6090,6090,6090,0
20241125,180700,757987010,6090,6090,6090,6090,0
20241125,180600,757987010,6090,6090,6090,6090,0
20241125,180500,757987010,6090,6090,6090,6090,0
20241125,180400,757987010,6090,6090,6090,6090,0
20241125,180300,757987010,6090,6090,6090,6090,0
20241125,180200,757987010,6090,6090,6090,6090,0
20241125,180100,757987010,6090,6090,6090,6090,0
20241125,180000,757987010,6090,6090,6090,6090,0
20241125,175900,757987010,6090,6090,6090,6090,0
20241125,175800,757987010,6090,6090,6090,6090,0
20241125,175700,757987010,6090,6090,6090,6090,0
20241125,175600,757987010,6090,6090,6090,6090,0
20241125,175500,757987010,6090,6090,6090,6090,0
20241125,175400,757987010,6090,6090,6090,6090,0
20241125,175300,757987010,6090,6090,6090,6090,0
20241125,175200,757987010,6090,6090,6090,6090,0
20241125,175100,757987010,6090,6090,6090,6090,0
20241125,175000,757987010,6090,6090,6090,6090,0
20241125,174900,757987010,6090,6090,6090,6090,0
20241125,174800,757987010,6090,6090,6090,6090,0
20241125,174700,757987010,6090,6090,6090,6090,0
20241125,174600,757987010,6090,6090,6090,6090,0
20241125,174500,757987010,6090,6090,6090,6090,0
20241125,174400,757987010,6090,6090,6090,6090,0
20241125,174300,757987010,6090,6090,6090,6090,0
20241125,174200,757987010,6090,6090,6090,6090,0
20241125,174100,757987010,6090,6090,6090,6090,0
20241125,174000,757987010,6090,6090,6090,6090,0
20241125,173900,757987010,6090,6090,6090,6090,582
20241125,173800,757987010,6090,6090,6090,6090,0
20241125,173700,757987010,6090,6090,6090,6090,0
20241125,173600,757987010,6090,6090,6090,6090,0
20241125,173500,757987010,6090,6090,6090,6090,0
20241125,173400,757987010,6090,6090,6090,6090,0
20241125,173300,757987010,6090,6090,6090,6090,0
20241125,173200,757987010,6090,6090,6090,6090,0
20241125,173100,757987010,6090,6090,6090,6090,0
20241125,173000,757987010,6090,6090,6090,6090,0
20241125,172900,757987010,6090,6090,6090,6090,0
20241125,172800,757987010,6090,6090,6090,6090,0
20241125,172700,757987010,6090,6090,6090,6090,0
20241125,172600,757987010,6090,6090,6090,6090,0
20241125,172500,757987010,6090,6090,6090,6090,0
20241125,172400,757987010,6090,6090,6090,6090,0
20241125,172300,757987010,6090,6090,6090,6090,0
20241125,172200,757987010,6090,6090,6090,6090,0
20241125,172100,757987010,6090,6090,6090,6090,0
20241125,172000,757987010,6090,6090,6090,6090,0
20241125,171900,757987010,6090,6090,6090,6090,0
20241125,171800,757987010,6090,6090,6090,6090,0
20241125,171700,757987010,6090,6090,6090,6090,0
20241125,171600,757987010,6090,6090,6090,6090,0
20241125,171500,757987010,6090,6090,6090,6090,0
20241125,171400,757987010,6090,6090,6090,6090,0
20241125,171300,757987010,6090,6090,6090,6090,0
20241125,171200,757987010,6090,6090,6090,6090,0
20241125,171100,757987010,6090,6090,6090,6090,0
20241125,171000,757987010,6090,6090,6090,6090,0
20241125,170900,757987010,6090,6090,6090,6090,582
20241125,170800,757987010,6090,6090,6090,6090,0
20241125,170700,757987010,6090,6090,6090,6090,0
20241125,170600,757987010,6090,6090,6090,6090,0
20241125,170500,757987010,6090,6090,6090,6090,0
20241125,170400,757987010,6090,6090,6090,6090,0
20241125,170300,757987010,6090,6090,6090,6090,0
20241125,170200,757987010,6090,6090,6090,6090,0
20241125,170100,757987010,6090,6090,6090,6090,0
20241125,170000,757987010,6090,6090,6090,6090,0
20241125,165900,757987010,6090,6090,6090,6090,0
20241125,165800,757987010,6090,6090,6090,6090,0
20241125,165700,757987010,6090,6090,6090,6090,0
20241125,165600,757987010,6090,6090,6090,6090,0
20241125,165500,757987010,6090,6090,6090,6090,0
20241125,165400,757987010,6090,6090,6090,6090,0
20241125,165300,757987010,6090,6090,6090,6090,0
20241125,165200,757987010,6090,6090,6090,6090,0
20241125,165100,757987010,6090,6090,6090,6090,0
20241125,165000,757987010,6090,6090,6090,6090,0
20241125,164900,757987010,6090,6090,6090,6090,0
20241125,164800,757987010,6090,6090,6090,6090,0
20241125,164700,757987010,6090,6090,6090,6090,0
20241125,164600,757987010,6090,6090,6090,6090,0
20241125,164500,757987010,6090,6090,6090,6090,0
20241125,164400,757987010,6090,6090,6090,6090,0
20241125,164300,757987010,6090,6090,6090,6090,0
20241125,164200,757987010,6090,6090,6090,6090,0
20241125,164100,757987010,6090,6090,6090,6090,0
20241125,164000,757987010,6090,6090,6090,6090,0
20241125,163900,757987010,6090,6090,6090,6090,582
20241125,163800,757987010,6090,6090,6090,6090,0
20241125,163700,757987010,6090,6090,6090,6090,0
20241125,163600,757987010,6090,6090,6090,6090,0
20241125,163500,757987010,6090,6090,6090,6090,0
20241125,163400,757987010,6090,6090,6090,6090,0
20241125,163300,757987010,6090,6090,6090,6090,0
20241125,163200,757987010,6090,6090,6090,6090,0
20241125,163100,757987010,6090,6090,6090,6090,0
20241125,163000,757987010,6090,6090,6090,6090,0
20241125,162900,757987010,6090,6090,6090,6090,0
20241125,162800,757987010,6090,6090,6090,6090,0
20241125,162700,757987010,6090,6090,6090,6090,0
20241125,162600,757987010,6090,6090,6090,6090,0
20241125,162500,757987010,6090,6090,6090,6090,0
20241125,162400,757987010,6090,6090,6090,6090,0
20241125,162300,757987010,6090,6090,6090,6090,0
20241125,162200,757987010,6090,6090,6090,6090,0
20241125,162100,757987010,6090,6090,6090,6090,0
20241125,162000,757987010,6090,6090,6090,6090,0
20241125,161900,757987010,6090,6090,6090,6090,0
20241125,161800,757987010,6090,6090,6090,6090,0
20241125,161700,757987010,6090,6090,6090,6090,0
20241125,161600,757987010,6090,6090,6090,6090,0
20241125,161500,757987010,6090,6090,6090,6090,0
20241125,161400,757987010,6090,6090,6090,6090,0
20241125,161300,757987010,6090,6090,6090,6090,0
20241125,161200,757987010,6090,6090,6090,6090,0
20241125,161100,757987010,6090,6090,6090,6090,0
20241125,161000,757987010,6090,6090,6090,6090,0
20241125,160900,757987010,6090,6090,6090,6090,582
20241125,160800,757987010,6090,6090,6090,6090,0
20241125,160700,757987010,6090,6090,6090,6090,0
20241125,160600,757987010,6090,6090,6090,6090,0
20241125,160500,757987010,6090,6090,6090,6090,0
20241125,160400,757987010,6090,6090,6090,6090,0
20241125,160300,757987010,6090,6090,6090,6090,0
20241125,160200,757987010,6090,6090,6090,6090,0
20241125,160100,757987010,6090,6090,6090,6090,0
20241125,160000,757987010,6090,6090,6090,6090,0
20241125,155900,757987010,6090,6090,6090,6090,0
20241125,155800,757987010,6090,6090,6090,6090,0
20241125,155700,757987010,6090,6090,6090,6090,0
20241125,155600,757987010,6090,6090,6090,6090,0
20241125,155500,757987010,6090,6090,6090,6090,0
20241125,155400,757987010,6090,6090,6090,6090,0
20241125,155300,757987010,6090,6090,6090,6090,0
20241125,155200,757987010,6090,6090,6090,6090,0
20241125,155100,757987010,6090,6090,6090,6090,0
20241125,155000,757987010,6090,6090,6090,6090,0
20241125,154900,757987010,6090,6090,6090,6090,0
20241125,154800,757987010,6090,6090,6090,6090,0
20241125,154700,757987010,6090,6090,6090,6090,0
20241125,154600,757987010,6090,6090,6090,6090,0
20241125,154500,757987010,6090,6090,6090,6090,0
20241125,154400,757987010,6090,6090,6090,6090,0
20241125,154300,757987010,6090,6090,6090,6090,0
20241125,154200,757987010,6090,6090,6090,6090,0
20241125,154100,757987010,6090,6090,6090,6090,0
20241125,154000,757987010,6090,6090,6090,6090,0
20241125,153900,757987010,6090,6090,6090,6090,582
20241125,153800,757987010,6090,6090,6090,6090,0
20241125,153700,757987010,6090,6090,6090,6090,0
20241125,153600,757987010,6090,6090,6090,6090,0
20241125,153500,757987010,6090,6090,6090,6090,0
20241125,153400,757987010,6090,6090,6090,6090,0
20241125,153300,757987010,6090,6090,6090,6090,0
20241125,153200,757987010,6090,6090,6090,6090,0
20241125,153100,757987010,6090,6090,6090,6090,0
20241125,153000,757987010,6090,6090,6090,6090,582
20241125,152900,754442630,6040,6040,6040,6040,0
20241125,152800,754442630,6040,6040,6040,6040,0
20241125,152700,754442630,6040,6040,6040,6040,0
20241125,152600,754442630,6040,6040,6040,6040,0
20241125,152500,754442630,6040,6040,6040,6040,0
20241125,152400,754442630,6040,6040,6040,6040,0
20241125,152300,754442630,6040,6040,6040,6040,0
20241125,152200,754442630,6040,6040,6040,6040,0
20241125,152100,754442630,6040,6040,6040,6040,0
20241125,152000,754442630,6040,6040,6040,6040,0
20241125,151900,754442630,6040,6040,6040,6020,218
20241125,151800,753125970,6100,6100,6100,6100,2
20241125,151700,753113770,6100,6100,6100,6040,369
20241125,151600,750872880,6110,6110,6110,6110,0
20241125,151500,750872880,6110,6110,6110,6110,215
20241125,151400,749559230,6100,6100,6100,6100,1
20241125,151300,749553130,6100,6100,6100,6100,183
20241125,151200,748436830,6110,6110,6110,6110,1
20241125,151100,748430720,6100,6100,6100,6100,180
20241125,151000,747332720,6100,6100,6110,6100,75
20241125,150900,746874720,6130,6110,6130,6110,300
20241125,150800,745036780,6100,6100,6100,6100,34
20241125,150700,744829380,6120,6120,6120,6120,0
20241125,150600,744829380,6120,6120,6120,6120,0
20241125,150500,744829380,6120,6120,6120,6120,0
20241125,150400,744829380,6120,6120,6120,6120,27
20241125,150300,744664140,6120,6100,6130,6100,613
20241125,150200,740916910,6100,6060,6100,6060,47
20241125,150100,740631890,6110,6110,6110,6110,2
20241125,150000,740619670,6110,6110,6110,6110,0
20241125,145900,740619670,6110,6110,6110,6110,193
20241125,145800,739440440,6000,6110,6110,6000,860
20241125,145700,734244450,6110,6120,6120,6110,7
20241125,145600,734201630,6120,6120,6120,6120,4
20241125,145500,734177150,6120,6100,6120,6100,94
20241125,145400,733603010,6110,6110,6110,6110,3
20241125,145300,733584680,6110,6110,6110,6100,21
20241125,145200,733456430,6110,6120,6120,6110,37
20241125,145100,733230350,6110,6110,6110,6110,7
20241125,145000,733187580,6110,6090,6120,6080,492
20241125,144900,730188830,6120,6110,6120,6110,298
20241125,144800,728367900,6110,6110,6110,6110,0
20241125,144700,728367900,6110,6100,6110,6100,352
20241125,144600,726220560,6090,6090,6090,6090,0
20241125,144500,726220560,6090,6090,6090,6090,2
20241125,144400,726208380,6090,6090,6090,6090,0
20241125,144300,726208380,6090,6090,6090,6090,19
20241125,144200,726092670,6090,6100,6100,6090,3
20241125,144100,726074390,6100,6100,6100,6100,20
20241125,144000,725952390,6110,6110,6110,6110,0
20241125,143900,725952390,6110,6100,6110,6100,18
20241125,143800,725842580,6110,6100,6110,6100,101
20241125,143700,725225490,6110,6110,6110,6110,0
20241125,143600,725225490,6110,6110,6110,6110,11
20241125,143500,725158280,6090,6090,6090,6090,113
20241125,143400,724470110,6090,6090,6090,6090,67
20241125,143300,724062080,6090,6110,6110,6090,382
20241125,143200,721728260,6120,6120,6120,6120,1
20241125,143100,721722140,6110,6110,6110,6110,0
20241125,143000,721722140,6110,6100,6110,6100,160
20241125,142900,720744740,6110,6110,6110,6110,233
20241125,142800,719321110,6110,6110,6110,6110,0
20241125,142700,719321110,6110,6110,6110,6110,0
20241125,142600,719321110,6110,6110,6110,6110,0
20241125,142500,719321110,6110,6110,6110,6110,16
20241125,142400,719223350,6090,6130,6130,6090,215
20241125,142300,717910450,6130,6130,6130,6130,8
20241125,142200,717861410,6110,6110,6110,6110,67
20241125,142100,717452040,6140,6140,6140,6140,10
20241125,142000,717390640,6140,6160,6160,6140,139
20241125,141900,716534770,6160,6100,6160,6100,1155
20241125,141800,709435310,6100,6100,6100,6100,0
20241125,141700,709435310,6100,6100,6100,6100,5
20241125,141600,709404810,6100,6090,6100,6090,186
20241125,141500,708272060,6070,6070,6070,6070,147
20241125,141400,707379770,6090,6090,6090,6090,0
20241125,141300,707379770,6090,6090,6090,6090,10
20241125,141200,707318870,6040,6040,6040,6040,0
20241125,141100,707318870,6040,6080,6080,6040,358
20241125,141000,705153090,6070,6080,6080,6070,27
20241125,140900,704988970,6080,6080,6080,6080,0
20241125,140800,704988970,6080,6080,6080,6080,0
20241125,140700,704988970,6080,6080,6080,6080,1
20241125,140600,704982890,6120,6120,6120,6120,6438
20241125,140500,665582330,6120,6130,6130,6120,1348
20241125,140400,657332520,6140,6140,6140,6140,2
20241125,140300,657320240,6150,6150,6150,6150,0
20241125,140200,657320240,6150,6150,6150,6150,10
20241125,140100,657258740,6150,6090,6150,6090,1616
20241125,140000,647380060,6040,6040,6040,6040,0
20241125,135900,647380060,6040,6040,6040,6040,237
20241125,135800,645948580,6050,6090,6090,6050,650
20241125,135700,642003840,6090,6080,6090,6080,560
20241125,135600,638594400,6080,6080,6080,6080,4
20241125,135500,638570080,6090,6080,6090,6080,835
20241125,135400,633493180,6080,6080,6080,6080,50
20241125,135300,633189180,6080,6070,6080,6070,316
20241125,135200,631270900,6080,6070,6080,6070,384
20241125,135100,628937690,6080,6070,6080,6070,13
20241125,135000,628858740,6070,6070,6070,6070,101
20241125,134900,628245670,6070,6070,6070,6070,201
20241125,134800,627025600,6060,6060,6060,6060,120
20241125,134700,626298400,6050,6050,6050,6050,3
20241125,134600,626280250,6050,6050,6050,6050,55
20241125,134500,625947500,6070,6060,6070,6050,61
20241125,134400,625578230,6060,6060,6060,6060,24
20241125,134300,625432790,6070,6070,6070,6070,0
20241125,134200,625432790,6070,6070,6070,6070,0
20241125,134100,625432790,6070,6070,6070,6070,200
20241125,134000,624218790,6080,6080,6080,6080,0
20241125,133900,624218790,6080,6080,6080,6080,0
20241125,133800,624218790,6080,6050,6080,6050,52
20241125,133700,623904130,6080,6080,6080,6080,1
20241125,133600,623898050,6080,6080,6080,6080,100
20241125,133500,623290050,6060,6060,6060,6060,74
20241125,133400,622841610,6060,6060,6060,6060,4
20241125,133300,622817370,6080,6080,6080,6080,0
20241125,133200,622817370,6080,6070,6080,6070,11
20241125,133100,622750590,6070,6070,6070,6070,0
20241125,133000,622750590,6070,6070,6070,6070,1
20241125,132900,622744520,6080,6080,6080,6080,1
20241125,132800,622738440,6070,6070,6070,6070,1
20241125,132700,622732370,6080,6080,6080,6080,12
20241125,132600,622659410,6070,6070,6070,6070,0
20241125,132500,622659410,6070,6070,6070,6070,0
20241125,132400,622659410,6070,6070,6070,6070,101
20241125,132300,622046340,6050,6050,6050,6050,0
20241125,132200,622046340,6050,6050,6050,6050,0
20241125,132100,622046340,6050,6050,6050,6050,50
20241125,132000,621743840,6060,6040,6060,6040,3
20241125,131900,621725700,6040,6040,6040,6040,25
20241125,131800,621574700,6040,6070,6070,6040,4
20241125,131700,621550510,6070,6070,6070,6070,0
20241125,131600,621550510,6070,6070,6070,6070,1
20241125,131500,621544440,6040,6040,6040,6040,5
20241125,131400,621514240,6040,6050,6050,6040,233
20241125,131300,620106320,6050,6050,6050,6050,0
20241125,131200,620106320,6050,6050,6050,6050,0
20241125,131100,620106320,6050,6050,6050,6050,0
20241125,131000,620106320,6050,6050,6050,6050,0
20241125,130900,620106320,6050,6050,6050,6050,90
20241125,130800,619561820,6050,6050,6050,6050,0
20241125,130700,619561820,6050,6050,6050,6050,0
20241125,130600,619561820,6050,6050,6050,6050,5
20241125,130500,619531570,6040,6060,6060,6040,600
20241125,130400,615896880,6060,6060,6060,6060,0
20241125,130300,615896880,6060,6060,6060,6060,1
20241125,130200,615890820,6090,6090,6090,6090,4
20241125,130100,615866460,6060,6060,6060,6060,0
20241125,130000,615866460,6060,6060,6060,6060,72
20241125,125900,615430140,6090,6090,6090,6090,31
20241125,125800,615241350,6090,6090,6090,6090,1
20241125,125700,615235260,6090,6090,6090,6090,0
20241125,125600,615235260,6090,6090,6090,6090,23
20241125,125500,615095190,6090,6090,6090,6090,1180
20241125,125400,607908990,6080,6080,6080,6080,600
20241125,125300,604260990,6090,6090,6090,6090,0
20241125,125200,604260990,6090,6090,6090,6090,0
20241125,125100,604260990,6090,6090,6090,6090,0
20241125,125000,604260990,6090,6050,6090,6050,2
20241125,124900,604248850,6050,6060,6060,6050,617
20241125,124800,600514680,6060,6060,6060,6060,0
20241125,124700,600514680,6060,6060,6060,6060,1
20241125,124600,600508620,6060,6060,6060,6060,77
20241125,124500,600042000,6060,6060,6060,6060,0
20241125,124400,600042000,6060,6060,6060,6060,20
20241125,124300,599920800,6060,6080,6080,6060,440
20241125,124200,597251600,6080,6080,6080,6080,20
20241125,124100,597130000,6080,6080,6080,6080,0
20241125,124000,597130000,6080,6080,6080,6080,5
20241125,123900,597099600,6080,6080,6080,6080,0
20241125,123800,597099600,6080,6080,6080,6080,0
20241125,123700,597099600,6080,6080,6080,6080,5
20241125,123600,597069200,6090,6090,6090,6090,122
20241125,123500,596326220,6060,6060,6060,6060,0
20241125,123400,596326220,6060,6060,6060,6060,0
20241125,123300,596326220,6060,6070,6070,6060,100
20241125,123200,595719790,6070,6070,6070,6070,0
20241125,123100,595719790,6070,6070,6070,6070,28
20241125,123000,595549830,6060,6070,6070,6060,101
20241125,122900,594936810,6070,6100,6110,6070,103
20241125,122800,594308680,6110,6110,6110,6110,52
20241125,122700,593990960,6110,6080,6110,6080,33
20241125,122600,593789980,6110,6110,6110,6110,2
20241125,122500,593777760,6110,6110,6110,6110,3
20241125,122400,593759430,6130,6100,6130,6100,8
20241125,122300,593710480,6100,6100,6100,6100,2
20241125,122200,593698280,6130,6080,6130,6080,134
20241125,122100,592881050,6070,6070,6070,6070,0
20241125,122000,592881050,6070,6070,6070,6070,3
20241125,121900,592862840,6080,6080,6080,6080,39
20241125,121800,592625720,6080,6080,6080,6080,19
20241125,121700,592510200,6080,6080,6080,6080,0
20241125,121600,592510200,6080,6090,6090,6080,650
20241125,121500,588555120,6100,6100,6100,6100,192
20241125,121400,587383920,6100,6100,6100,6100,200
20241125,121300,586163920,6100,6100,6100,6100,0
20241125,121200,586163920,6100,6100,6120,6100,23
20241125,121100,586023590,6100,6100,6100,6100,0
20241125,121000,586023590,6100,6100,6100,6100,41
20241125,120900,585773490,6100,6100,6100,6100,0
20241125,120800,585773490,6100,6120,6130,6100,53
20241125,120700,585450050,6110,6110,6110,6110,199
20241125,120600,584234160,6120,6130,6130,6120,42
20241125,120500,583977110,6150,6150,6150,6150,3
20241125,120400,583958660,6140,6140,6140,6140,0
20241125,120300,583958660,6140,6150,6150,6140,151
20241125,120200,583030020,6160,6120,6160,6110,250
20241125,120100,581493280,6150,6140,6150,6140,229
20241125,120000,580084940,6140,6110,6140,6110,199
20241125,115900,578866850,6110,6100,6110,6100,39
20241125,115800,578628940,6090,6100,6100,6090,16
20241125,115700,578531430,6100,6100,6100,6100,311
20241125,115600,576634330,6090,6100,6100,6090,5
20241125,115500,576603840,6100,6100,6100,6100,2
20241125,115400,576591640,6090,6090,6090,6090,3
20241125,115300,576573370,6100,6100,6100,6100,4
20241125,115200,576548970,6110,6110,6110,6110,0
20241125,115100,576548970,6110,6100,6110,6100,4
20241125,115000,576524560,6100,6110,6110,6100,26
20241125,114900,576365880,6110,6110,6110,6110,0
20241125,114800,576365880,6110,6100,6110,6100,228
20241125,114700,574975050,6090,6100,6100,6090,110
20241125,114600,574304690,6100,6090,6100,6090,2
20241125,114500,574292500,6090,6090,6090,6090,3
20241125,114400,574274230,6110,6110,6110,6110,1
20241125,114300,574268120,6110,6110,6110,6110,1
20241125,114200,574262010,6110,6110,6110,6110,17
20241125,114100,574158140,6090,6090,6090,6090,6
20241125,114000,574121600,6090,6090,6090,6090,16
20241125,113900,574024160,6120,6100,6120,6100,1041
20241125,113800,567673260,6100,6100,6100,6100,278
20241125,113700,565977460,6100,6100,6100,6100,172
20241125,113600,564928260,6100,6100,6100,6100,2365
20241125,113500,550501760,6100,6170,6170,6100,1615
20241125,113400,540624310,6170,6150,6170,6150,6
20241125,113300,540587330,6140,6160,6160,6140,57
20241125,113200,540236450,6180,6180,6190,6140,1340
20241125,113100,531958780,6180,6180,6180,6180,333
20241125,113000,529900840,6170,6180,6180,6170,8
20241125,112900,529851460,6180,6170,6180,6170,391
20241125,112800,527436580,6170,6140,6180,6130,1100
20241125,112700,520657970,6140,6130,6140,6120,531
20241125,112600,517405850,6130,6130,6130,6110,74
20241125,112500,516953430,6120,6120,6130,6120,55
20241125,112400,516616800,6130,6130,6130,6130,32
20241125,112300,516420640,6140,6120,6140,6120,352
20241125,112200,514264970,6130,6100,6130,6100,351
20241125,112100,512117020,6110,6100,6110,6100,126
20241125,112000,511348410,6100,6100,6100,6100,187
20241125,111900,510207710,6100,6100,6100,6100,8
20241125,111800,510158910,6100,6100,6100,6080,814
20241125,111700,505195670,6110,6110,6110,6110,10
20241125,111600,505134570,6110,6120,6120,6110,61
20241125,111500,504761750,6110,6140,6140,6110,2517
20241125,111400,489338730,6140,6150,6150,6130,348
20241125,111300,487199630,6150,6140,6150,6100,244
20241125,111200,485701300,6140,6110,6140,6110,1834
20241125,111100,474464320,6110,6100,6110,6100,64
20241125,111000,474073820,6100,6100,6100,6100,325
20241125,110900,472091320,6090,6090,6090,6090,36
20241125,110800,471872080,6090,6090,6090,6090,20
20241125,110700,471750280,6080,6080,6080,6080,1
20241125,110600,471744200,6080,6080,6080,6080,222
20241125,110500,470394440,6080,6110,6110,6080,282
20241125,110400,468675120,6110,6080,6120,6080,2103
20241125,110300,455832170,6070,6070,6070,6070,250
20241125,110200,454314670,6060,6060,6060,6050,257
20241125,110100,452757560,6050,6060,6060,6050,113
20241125,110000,452073890,6050,6050,6050,6050,135
20241125,105900,451257140,6050,6050,6050,6050,171
20241125,105800,450222590,6050,6050,6050,6050,0
20241125,105700,450222590,6050,6050,6050,6050,3
20241125,105600,450204440,6050,6060,6060,6050,25
20241125,105500,450053090,6060,6090,6090,6060,1772
20241125,105400,439262690,6090,6050,6090,6050,903
20241125,105300,433780270,6050,6050,6070,6050,211
20241125,105200,432503610,6050,6070,6070,6050,3
20241125,105100,432485420,6040,6060,6070,6040,319
20241125,105000,430552290,6060,6030,6060,6030,814
20241125,104900,425636720,6030,6030,6030,6030,5
20241125,104800,425606570,6030,6030,6030,6030,0
20241125,104700,425606570,6030,6030,6030,6030,123
20241125,104600,424864880,6020,6020,6020,6020,12
20241125,104500,424792640,6010,6000,6010,6000,4
20241125,104400,424768620,6000,6000,6000,6000,1
20241125,104300,424762620,6000,6000,6000,6000,0
20241125,104200,424762620,6000,6000,6000,6000,30
20241125,104100,424582620,6010,6010,6010,6010,500
20241125,104000,421577620,6010,6020,6020,6010,125
20241125,103900,420825290,6030,6030,6030,6030,3
20241125,103800,420807200,6030,6030,6040,6030,381
20241125,103700,418508030,6030,6030,6030,6030,0
20241125,103600,418508030,6030,6050,6050,6030,1009
20241125,103500,412416640,6060,6060,6060,6020,72
20241125,103400,411980360,6060,6030,6060,6030,1060
20241125,103300,405568090,6030,6030,6030,6030,60
20241125,103200,405206290,6020,6030,6030,6020,217
20241125,103100,403899930,6030,6020,6030,6020,1070
20241125,103000,397452440,6020,6020,6020,6010,51
20241125,102900,397145530,6020,6020,6020,6020,35
20241125,102800,396934830,6020,6020,6020,6020,50
20241125,102700,396633830,6000,6000,6000,6000,0
20241125,102600,396633830,6000,6010,6010,6000,502
20241125,102500,393621750,6010,6020,6020,6010,62
20241125,102400,393249110,6010,6010,6010,6010,20
20241125,102300,393128910,6020,6020,6020,6020,20
20241125,102200,393008510,6020,6020,6020,6020,120
20241125,102100,392286110,6030,6020,6030,6020,271
20241125,102000,390653130,6030,6020,6030,6020,781
20241125,101900,385949370,6010,6000,6010,5990,302
20241125,101800,384136370,6000,6000,6000,6000,10
20241125,101700,384076370,6000,6000,6000,6000,261
20241125,101600,382510370,6010,6010,6010,6010,1
20241125,101500,382504360,6000,6010,6010,6000,7613
20241125,101400,336826350,6000,6000,6000,6000,198
20241125,101300,335638350,6000,6010,6010,5970,125
20241125,101200,334890140,6010,6010,6010,6010,2
20241125,101100,334878120,5980,6010,6010,5980,10
20241125,101000,334818290,5980,5980,6000,5980,57
20241125,100900,334477370,6020,6020,6020,6020,2
20241125,100800,334465330,6000,5980,6000,5980,44
20241125,100700,334201370,5980,6000,6010,5980,1878
20241125,100600,322937460,5990,6000,6000,5990,24
20241125,100500,322793660,6000,6000,6000,5990,379
20241125,100400,320520660,6010,6010,6010,6010,51
20241125,100300,320214150,6010,6010,6010,6010,2
20241125,100200,320202130,6010,6000,6010,6000,410
20241125,100100,317739960,6000,5950,6000,5950,353
20241125,100000,315638290,6010,5980,6010,5950,2103
20241125,095900,303102950,5980,5980,5980,5980,0
20241125,095800,303102950,5980,5980,5980,5980,4
20241125,095700,303079030,5990,5950,5990,5950,43
20241125,095600,302821500,5950,6020,6020,5920,1499
20241125,095500,293833090,6000,6010,6010,6000,6
20241125,095400,293797080,6010,6000,6010,5990,585
20241125,095300,290288180,6040,6040,6040,6000,132
20241125,095200,289492980,6000,6100,6120,6000,4497
20241125,095100,262178120,6100,6020,6100,6020,7146
20241125,095000,218854180,6000,6030,6030,6000,954
20241125,094900,213117360,6030,6040,6040,6020,1054
20241125,094800,206756660,6040,5990,6040,5990,2442
20241125,094700,192055450,5990,5960,5990,5960,1003
20241125,094600,186054070,5960,5970,5970,5930,1028
20241125,094500,179938490,5970,5980,5980,5970,194
20241125,094400,178780290,5990,5990,5990,5990,2
20241125,094300,178768310,5990,5990,5990,5990,15
20241125,094200,178678460,6000,5970,6010,5970,2389
20241125,094100,164361850,5970,5940,5970,5940,1293
20241125,094000,156664180,5940,5940,5940,5940,52
20241125,093900,156355300,5950,5950,5950,5950,0
20241125,093800,156355300,5950,5950,5950,5950,25
20241125,093700,156206550,5960,5970,5970,5960,224
20241125,093600,154870660,5980,5970,5980,5970,43
20241125,093500,154613530,5950,5950,5970,5950,886
20241125,093400,149333930,5950,5950,5950,5950,0
20241125,093300,149333930,5950,5950,5950,5950,1
20241125,093200,149327980,5950,5950,5950,5950,20
20241125,093100,149208980,5940,5960,5960,5940,498
20241125,093000,146241520,5960,5970,5980,5960,455
20241125,092900,143524650,5970,5970,5970,5970,16
20241125,092800,143429130,5970,5960,5970,5960,666
20241125,092700,139453740,5950,5910,5950,5910,314
20241125,092600,137591940,5910,5910,5910,5910,0
20241125,092500,137591940,5910,5940,5940,5910,207
20241125,092400,136364760,5910,5920,5920,5910,38
20241125,092300,136139940,5930,5920,5930,5920,2
20241125,092200,136128090,5910,5940,5940,5910,601
20241125,092100,132563480,5910,5940,5940,5900,219
20241125,092000,131270030,5950,5950,5950,5950,1
20241125,091900,131264080,5950,5950,5950,5940,1442
20241125,091800,122695860,5970,5970,5970,5970,100
20241125,091700,122098860,5980,5960,5980,5940,1240
20241125,091600,114708340,5980,5950,5980,5950,1325
20241125,091500,106806080,5940,5940,5940,5920,228
20241125,091400,105453780,5910,5910,5910,5910,1240
20241125,091300,98125380,5920,5920,5920,5910,634
20241125,091200,94374440,5910,5950,5950,5910,133
20241125,091100,93585830,5930,5950,5950,5930,69
20241125,091000,93176190,5960,6010,6020,5960,1000
20241125,090900,87164620,6010,5980,6010,5970,323
20241125,090800,85228560,5940,5960,6010,5940,1662
20241125,090700,75292540,5950,5910,5950,5900,726
20241125,090600,70996980,5910,5910,5910,5900,95
20241125,090500,70435540,5910,5970,5970,5880,837
20241125,090400,65465150,5960,6000,6060,5960,2644
20241125,090300,49627040,6000,5880,6000,5830,5281
20241125,090200,18211820,5850,5880,5880,5810,989
20241125,090100,12445910,5880,5820,5880,5820,1781
20241125,090000,2028540,5840,5790,5840,5780,350