KissMeData/089890/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195700,401012190,7280,7280,7280,7280,273
20241122,195600,401012190,7280,7280,7280,7280,0
20241122,195500,401012190,7280,7280,7280,7280,0
20241122,195400,401012190,7280,7280,7280,7280,0
20241122,195300,401012190,7280,7280,7280,7280,0
20241122,195200,401012190,7280,7280,7280,7280,0
20241122,195100,401012190,7280,7280,7280,7280,0
20241122,195000,401012190,7280,7280,7280,7280,0
20241122,194900,401012190,7280,7280,7280,7280,0
20241122,194800,401012190,7280,7280,7280,7280,0
20241122,194700,401012190,7280,7280,7280,7280,0
20241122,194600,401012190,7280,7280,7280,7280,0
20241122,194500,401012190,7280,7280,7280,7280,0
20241122,194400,401012190,7280,7280,7280,7280,0
20241122,194300,401012190,7280,7280,7280,7280,0
20241122,194200,401012190,7280,7280,7280,7280,0
20241122,194100,401012190,7280,7280,7280,7280,0
20241122,194000,401012190,7280,7280,7280,7280,0
20241122,193900,401012190,7280,7280,7280,7280,0
20241122,193800,401012190,7280,7280,7280,7280,0
20241122,193700,401012190,7280,7280,7280,7280,0
20241122,193600,401012190,7280,7280,7280,7280,0
20241122,193500,401012190,7280,7280,7280,7280,0
20241122,193400,401012190,7280,7280,7280,7280,0
20241122,193300,401012190,7280,7280,7280,7280,0
20241122,193200,401012190,7280,7280,7280,7280,0
20241122,193100,401012190,7280,7280,7280,7280,0
20241122,193000,401012190,7280,7280,7280,7280,0
20241122,192900,401012190,7280,7280,7280,7280,0
20241122,192800,401012190,7280,7280,7280,7280,0
20241122,192700,401012190,7280,7280,7280,7280,273
20241122,192600,401012190,7280,7280,7280,7280,0
20241122,192500,401012190,7280,7280,7280,7280,0
20241122,192400,401012190,7280,7280,7280,7280,0
20241122,192300,401012190,7280,7280,7280,7280,0
20241122,192200,401012190,7280,7280,7280,7280,0
20241122,192100,401012190,7280,7280,7280,7280,0
20241122,192000,401012190,7280,7280,7280,7280,0
20241122,191900,401012190,7280,7280,7280,7280,0
20241122,191800,401012190,7280,7280,7280,7280,0
20241122,191700,401012190,7280,7280,7280,7280,0
20241122,191600,401012190,7280,7280,7280,7280,0
20241122,191500,401012190,7280,7280,7280,7280,0
20241122,191400,401012190,7280,7280,7280,7280,0
20241122,191300,401012190,7280,7280,7280,7280,0
20241122,191200,401012190,7280,7280,7280,7280,0
20241122,191100,401012190,7280,7280,7280,7280,0
20241122,191000,401012190,7280,7280,7280,7280,0
20241122,190900,401012190,7280,7280,7280,7280,0
20241122,190800,401012190,7280,7280,7280,7280,0
20241122,190700,401012190,7280,7280,7280,7280,0
20241122,190600,401012190,7280,7280,7280,7280,0
20241122,190500,401012190,7280,7280,7280,7280,0
20241122,190400,401012190,7280,7280,7280,7280,0
20241122,190300,401012190,7280,7280,7280,7280,0
20241122,190200,401012190,7280,7280,7280,7280,0
20241122,190100,401012190,7280,7280,7280,7280,0
20241122,190000,401012190,7280,7280,7280,7280,0
20241122,185900,401012190,7280,7280,7280,7280,0
20241122,185800,401012190,7280,7280,7280,7280,0
20241122,185700,401012190,7280,7280,7280,7280,273
20241122,185600,401012190,7280,7280,7280,7280,0
20241122,185500,401012190,7280,7280,7280,7280,0
20241122,185400,401012190,7280,7280,7280,7280,0
20241122,185300,401012190,7280,7280,7280,7280,0
20241122,185200,401012190,7280,7280,7280,7280,0
20241122,185100,401012190,7280,7280,7280,7280,0
20241122,185000,401012190,7280,7280,7280,7280,0
20241122,184900,401012190,7280,7280,7280,7280,0
20241122,184800,401012190,7280,7280,7280,7280,0
20241122,184700,401012190,7280,7280,7280,7280,0
20241122,184600,401012190,7280,7280,7280,7280,0
20241122,184500,401012190,7280,7280,7280,7280,0
20241122,184400,401012190,7280,7280,7280,7280,0
20241122,184300,401012190,7280,7280,7280,7280,0
20241122,184200,401012190,7280,7280,7280,7280,0
20241122,184100,401012190,7280,7280,7280,7280,0
20241122,184000,401012190,7280,7280,7280,7280,0
20241122,183900,401012190,7280,7280,7280,7280,0
20241122,183800,401012190,7280,7280,7280,7280,0
20241122,183700,401012190,7280,7280,7280,7280,0
20241122,183600,401012190,7280,7280,7280,7280,0
20241122,183500,401012190,7280,7280,7280,7280,0
20241122,183400,401012190,7280,7280,7280,7280,0
20241122,183300,401012190,7280,7280,7280,7280,0
20241122,183200,401012190,7280,7280,7280,7280,0
20241122,183100,401012190,7280,7280,7280,7280,0
20241122,183000,401012190,7280,7280,7280,7280,0
20241122,182900,401012190,7280,7280,7280,7280,0
20241122,182800,401012190,7280,7280,7280,7280,0
20241122,182700,401012190,7280,7280,7280,7280,273
20241122,182600,401012190,7280,7280,7280,7280,0
20241122,182500,401012190,7280,7280,7280,7280,0
20241122,182400,401012190,7280,7280,7280,7280,0
20241122,182300,401012190,7280,7280,7280,7280,0
20241122,182200,401012190,7280,7280,7280,7280,0
20241122,182100,401012190,7280,7280,7280,7280,0
20241122,182000,401012190,7280,7280,7280,7280,0
20241122,181900,401012190,7280,7280,7280,7280,0
20241122,181800,401012190,7280,7280,7280,7280,0
20241122,181700,401012190,7280,7280,7280,7280,0
20241122,181600,401012190,7280,7280,7280,7280,0
20241122,181500,401012190,7280,7280,7280,7280,0
20241122,181400,401012190,7280,7280,7280,7280,0
20241122,181300,401012190,7280,7280,7280,7280,0
20241122,181200,401012190,7280,7280,7280,7280,0
20241122,181100,401012190,7280,7280,7280,7280,0
20241122,181000,401012190,7280,7280,7280,7280,0
20241122,180900,401012190,7280,7280,7280,7280,0
20241122,180800,401012190,7280,7280,7280,7280,0
20241122,180700,401012190,7280,7280,7280,7280,0
20241122,180600,401012190,7280,7280,7280,7280,0
20241122,180500,401012190,7280,7280,7280,7280,0
20241122,180400,401012190,7280,7280,7280,7280,0
20241122,180300,401012190,7280,7280,7280,7280,0
20241122,180200,401012190,7280,7280,7280,7280,0
20241122,180100,401012190,7280,7280,7280,7280,0
20241122,180000,401012190,7280,7280,7280,7280,0
20241122,175900,401012190,7280,7280,7280,7280,0
20241122,175800,401012190,7280,7280,7280,7280,0
20241122,175700,401012190,7280,7280,7280,7280,273
20241122,175600,401012190,7280,7280,7280,7280,0
20241122,175500,401012190,7280,7280,7280,7280,0
20241122,175400,401012190,7280,7280,7280,7280,0
20241122,175300,401012190,7280,7280,7280,7280,0
20241122,175200,401012190,7280,7280,7280,7280,0
20241122,175100,401012190,7280,7280,7280,7280,0
20241122,175000,401012190,7280,7280,7280,7280,0
20241122,174900,401012190,7280,7280,7280,7280,0
20241122,174800,401012190,7280,7280,7280,7280,0
20241122,174700,401012190,7280,7280,7280,7280,0
20241122,174600,401012190,7280,7280,7280,7280,0
20241122,174500,401012190,7280,7280,7280,7280,0
20241122,174400,401012190,7280,7280,7280,7280,0
20241122,174300,401012190,7280,7280,7280,7280,0
20241122,174200,401012190,7280,7280,7280,7280,0
20241122,174100,401012190,7280,7280,7280,7280,0
20241122,174000,401012190,7280,7280,7280,7280,0
20241122,173900,401012190,7280,7280,7280,7280,0
20241122,173800,401012190,7280,7280,7280,7280,0
20241122,173700,401012190,7280,7280,7280,7280,0
20241122,173600,401012190,7280,7280,7280,7280,0
20241122,173500,401012190,7280,7280,7280,7280,0
20241122,173400,401012190,7280,7280,7280,7280,0
20241122,173300,401012190,7280,7280,7280,7280,0
20241122,173200,401012190,7280,7280,7280,7280,0
20241122,173100,401012190,7280,7280,7280,7280,0
20241122,173000,401012190,7280,7280,7280,7280,0
20241122,172900,401012190,7280,7280,7280,7280,0
20241122,172800,401012190,7280,7280,7280,7280,0
20241122,172700,401012190,7280,7280,7280,7280,273
20241122,172600,401012190,7280,7280,7280,7280,0
20241122,172500,401012190,7280,7280,7280,7280,0
20241122,172400,401012190,7280,7280,7280,7280,0
20241122,172300,401012190,7280,7280,7280,7280,0
20241122,172200,401012190,7280,7280,7280,7280,0
20241122,172100,401012190,7280,7280,7280,7280,0
20241122,172000,401012190,7280,7280,7280,7280,0
20241122,171900,401012190,7280,7280,7280,7280,0
20241122,171800,401012190,7280,7280,7280,7280,0
20241122,171700,401012190,7280,7280,7280,7280,0
20241122,171600,401012190,7280,7280,7280,7280,0
20241122,171500,401012190,7280,7280,7280,7280,0
20241122,171400,401012190,7280,7280,7280,7280,0
20241122,171300,401012190,7280,7280,7280,7280,0
20241122,171200,401012190,7280,7280,7280,7280,0
20241122,171100,401012190,7280,7280,7280,7280,0
20241122,171000,401012190,7280,7280,7280,7280,0
20241122,170900,401012190,7280,7280,7280,7280,0
20241122,170800,401012190,7280,7280,7280,7280,0
20241122,170700,401012190,7280,7280,7280,7280,0
20241122,170600,401012190,7280,7280,7280,7280,0
20241122,170500,401012190,7280,7280,7280,7280,0
20241122,170400,401012190,7280,7280,7280,7280,0
20241122,170300,401012190,7280,7280,7280,7280,0
20241122,170200,401012190,7280,7280,7280,7280,0
20241122,170100,401012190,7280,7280,7280,7280,0
20241122,170000,401012190,7280,7280,7280,7280,0
20241122,165900,401012190,7280,7280,7280,7280,0
20241122,165800,401012190,7280,7280,7280,7280,0
20241122,165700,401012190,7280,7280,7280,7280,273
20241122,165600,401012190,7280,7280,7280,7280,0
20241122,165500,401012190,7280,7280,7280,7280,0
20241122,165400,401012190,7280,7280,7280,7280,0
20241122,165300,401012190,7280,7280,7280,7280,0
20241122,165200,401012190,7280,7280,7280,7280,0
20241122,165100,401012190,7280,7280,7280,7280,0
20241122,165000,401012190,7280,7280,7280,7280,0
20241122,164900,401012190,7280,7280,7280,7280,0
20241122,164800,401012190,7280,7280,7280,7280,0
20241122,164700,401012190,7280,7280,7280,7280,0
20241122,164600,401012190,7280,7280,7280,7280,0
20241122,164500,401012190,7280,7280,7280,7280,0
20241122,164400,401012190,7280,7280,7280,7280,0
20241122,164300,401012190,7280,7280,7280,7280,0
20241122,164200,401012190,7280,7280,7280,7280,0
20241122,164100,401012190,7280,7280,7280,7280,0
20241122,164000,401012190,7280,7280,7280,7280,0
20241122,163900,401012190,7280,7280,7280,7280,0
20241122,163800,401012190,7280,7280,7280,7280,0
20241122,163700,401012190,7280,7280,7280,7280,0
20241122,163600,401012190,7280,7280,7280,7280,0
20241122,163500,401012190,7280,7280,7280,7280,0
20241122,163400,401012190,7280,7280,7280,7280,0
20241122,163300,401012190,7280,7280,7280,7280,0
20241122,163200,401012190,7280,7280,7280,7280,0
20241122,163100,401012190,7280,7280,7280,7280,0
20241122,163000,401012190,7280,7280,7280,7280,0
20241122,162900,401012190,7280,7280,7280,7280,0
20241122,162800,401012190,7280,7280,7280,7280,0
20241122,162700,401012190,7280,7280,7280,7280,273
20241122,162600,401012190,7280,7280,7280,7280,0
20241122,162500,401012190,7280,7280,7280,7280,0
20241122,162400,401012190,7280,7280,7280,7280,0
20241122,162300,401012190,7280,7280,7280,7280,0
20241122,162200,401012190,7280,7280,7280,7280,0
20241122,162100,401012190,7280,7280,7280,7280,0
20241122,162000,401012190,7280,7280,7280,7280,0
20241122,161900,401012190,7280,7280,7280,7280,0
20241122,161800,401012190,7280,7280,7280,7280,0
20241122,161700,401012190,7280,7280,7280,7280,0
20241122,161600,401012190,7280,7280,7280,7280,0
20241122,161500,401012190,7280,7280,7280,7280,0
20241122,161400,401012190,7280,7280,7280,7280,0
20241122,161300,401012190,7280,7280,7280,7280,0
20241122,161200,401012190,7280,7280,7280,7280,0
20241122,161100,401012190,7280,7280,7280,7280,0
20241122,161000,401012190,7280,7280,7280,7280,0
20241122,160900,401012190,7280,7280,7280,7280,0
20241122,160800,401012190,7280,7280,7280,7280,0
20241122,160700,401012190,7280,7280,7280,7280,0
20241122,160600,401012190,7280,7280,7280,7280,0
20241122,160500,401012190,7280,7280,7280,7280,0
20241122,160400,401012190,7280,7280,7280,7280,0
20241122,160300,401012190,7280,7280,7280,7280,0
20241122,160200,401012190,7280,7280,7280,7280,0
20241122,160100,401012190,7280,7280,7280,7280,0
20241122,160000,401012190,7280,7280,7280,7280,0
20241122,155900,401012190,7280,7280,7280,7280,0
20241122,155800,401012190,7280,7280,7280,7280,0
20241122,155700,401012190,7280,7280,7280,7280,273
20241122,155600,401012190,7280,7280,7280,7280,0
20241122,155500,401012190,7280,7280,7280,7280,0
20241122,155400,401012190,7280,7280,7280,7280,0
20241122,155300,401012190,7280,7280,7280,7280,0
20241122,155200,401012190,7280,7280,7280,7280,0
20241122,155100,401012190,7280,7280,7280,7280,0
20241122,155000,401012190,7280,7280,7280,7280,0
20241122,154900,401012190,7280,7280,7280,7280,0
20241122,154800,401012190,7280,7280,7280,7280,0
20241122,154700,401012190,7280,7280,7280,7280,0
20241122,154600,401012190,7280,7280,7280,7280,0
20241122,154500,401012190,7280,7280,7280,7280,0
20241122,154400,401012190,7280,7280,7280,7280,0
20241122,154300,401012190,7280,7280,7280,7280,0
20241122,154200,401012190,7280,7280,7280,7280,0
20241122,154100,401012190,7280,7280,7280,7280,0
20241122,154000,401012190,7280,7280,7280,7280,0
20241122,153900,401012190,7280,7280,7280,7280,0
20241122,153800,401012190,7280,7280,7280,7280,0
20241122,153700,401012190,7280,7280,7280,7280,0
20241122,153600,401012190,7280,7280,7280,7280,0
20241122,153500,401012190,7280,7280,7280,7280,0
20241122,153400,401012190,7280,7280,7280,7280,0
20241122,153300,401012190,7280,7280,7280,7280,0
20241122,153200,401012190,7280,7280,7280,7280,0
20241122,153100,401012190,7280,7280,7280,7280,0
20241122,153000,401012190,7280,7280,7280,7280,273
20241122,152900,399024750,7240,7240,7240,7240,0
20241122,152800,399024750,7240,7240,7240,7240,0
20241122,152700,399024750,7240,7240,7240,7240,0
20241122,152600,399024750,7240,7240,7240,7240,0
20241122,152500,399024750,7240,7240,7240,7240,0
20241122,152400,399024750,7240,7240,7240,7240,0
20241122,152300,399024750,7240,7240,7240,7240,0
20241122,152200,399024750,7240,7240,7240,7240,0
20241122,152100,399024750,7240,7240,7240,7240,0
20241122,152000,399024750,7240,7240,7240,7240,0
20241122,151900,399024750,7240,7240,7240,7240,0
20241122,151800,399024750,7240,7240,7240,7240,5
20241122,151700,398988550,7240,7240,7240,7240,0
20241122,151600,398988550,7240,7240,7240,7240,0
20241122,151500,398988550,7240,7240,7240,7240,5
20241122,151400,398952350,7240,7210,7240,7210,257
20241122,151300,397099350,7210,7210,7210,7210,59
20241122,151200,396673960,7210,7210,7210,7210,198
20241122,151100,395246380,7220,7220,7220,7220,866
20241122,151000,388993860,7220,7220,7220,7220,1360
20241122,150900,379174660,7230,7230,7230,7230,0
20241122,150800,379174660,7230,7230,7230,7230,10
20241122,150700,379102360,7240,7240,7240,7240,0
20241122,150600,379102360,7240,7240,7240,7240,10
20241122,150500,379029960,7220,7220,7220,7220,0
20241122,150400,379029960,7220,7220,7220,7220,0
20241122,150300,379029960,7220,7220,7220,7220,0
20241122,150200,379029960,7220,7230,7230,7220,350
20241122,150100,376499910,7250,7250,7250,7250,0
20241122,150000,376499910,7250,7250,7250,7250,0
20241122,145900,376499910,7250,7250,7250,7250,0
20241122,145800,376499910,7250,7250,7250,7250,0
20241122,145700,376499910,7250,7250,7250,7250,0
20241122,145600,376499910,7250,7250,7250,7250,414
20241122,145500,373498410,7230,7230,7230,7230,10
20241122,145400,373426110,7230,7230,7230,7230,186
20241122,145300,372081330,7230,7240,7240,7230,51
20241122,145200,371712580,7230,7230,7230,7230,0
20241122,145100,371712580,7230,7230,7230,7230,0
20241122,145000,371712580,7230,7230,7230,7230,0
20241122,144900,371712580,7230,7230,7230,7230,0
20241122,144800,371712580,7230,7230,7230,7230,0
20241122,144700,371712580,7230,7230,7230,7230,0
20241122,144600,371712580,7230,7230,7230,7230,0
20241122,144500,371712580,7230,7230,7230,7230,0
20241122,144400,371712580,7230,7230,7230,7230,0
20241122,144300,371712580,7230,7250,7250,7230,974
20241122,144200,364658490,7260,7260,7260,7260,10
20241122,144100,364585890,7260,7260,7260,7260,0
20241122,144000,364585890,7260,7260,7260,7260,0
20241122,143900,364585890,7260,7260,7260,7260,0
20241122,143800,364585890,7260,7260,7260,7260,0
20241122,143700,364585890,7260,7260,7260,7260,1
20241122,143600,364578630,7260,7260,7260,7260,0
20241122,143500,364578630,7260,7260,7260,7260,0
20241122,143400,364578630,7260,7260,7260,7260,8
20241122,143300,364520550,7260,7260,7260,7260,0
20241122,143200,364520550,7260,7260,7260,7260,161
20241122,143100,363351690,7250,7250,7250,7250,350
20241122,143000,360814190,7250,7250,7250,7250,0
20241122,142900,360814190,7250,7250,7250,7250,0
20241122,142800,360814190,7250,7250,7260,7250,347
20241122,142700,358297250,7250,7250,7250,7250,17
20241122,142600,358174000,7230,7230,7230,7230,0
20241122,142500,358174000,7230,7230,7230,7230,0
20241122,142400,358174000,7230,7230,7230,7230,0
20241122,142300,358174000,7230,7230,7230,7230,0
20241122,142200,358174000,7230,7230,7230,7230,0
20241122,142100,358174000,7230,7230,7230,7230,0
20241122,142000,358174000,7230,7230,7230,7230,22
20241122,141900,358014940,7230,7230,7230,7230,0
20241122,141800,358014940,7230,7230,7230,7230,0
20241122,141700,358014940,7230,7230,7230,7230,152
20241122,141600,356915980,7220,7220,7220,7220,0
20241122,141500,356915980,7220,7220,7220,7220,0
20241122,141400,356915980,7220,7220,7220,7220,0
20241122,141300,356915980,7220,7220,7220,7220,0
20241122,141200,356915980,7220,7220,7220,7220,0
20241122,141100,356915980,7220,7220,7220,7220,0
20241122,141000,356915980,7220,7220,7220,7220,0
20241122,140900,356915980,7220,7220,7220,7220,0
20241122,140800,356915980,7220,7220,7220,7220,0
20241122,140700,356915980,7220,7220,7220,7220,0
20241122,140600,356915980,7220,7220,7220,7220,15
20241122,140500,356807680,7220,7220,7220,7220,0
20241122,140400,356807680,7220,7220,7220,7220,0
20241122,140300,356807680,7220,7220,7220,7220,0
20241122,140200,356807680,7220,7230,7230,7220,10
20241122,140100,356735400,7240,7250,7250,7240,53
20241122,140000,356351180,7250,7250,7250,7250,100
20241122,135900,355626180,7250,7250,7250,7250,0
20241122,135800,355626180,7250,7250,7250,7250,119
20241122,135700,354763430,7250,7250,7250,7250,0
20241122,135600,354763430,7250,7250,7250,7250,50
20241122,135500,354400930,7250,7230,7250,7230,11
20241122,135400,354321340,7220,7240,7240,7220,90
20241122,135300,353671270,7250,7250,7250,7250,50
20241122,135200,353308770,7250,7250,7250,7250,96
20241122,135100,352612770,7250,7250,7250,7250,101
20241122,135000,351880520,7250,7250,7250,7250,0
20241122,134900,351880520,7250,7250,7250,7250,0
20241122,134800,351880520,7250,7250,7250,7250,0
20241122,134700,351880520,7250,7250,7250,7250,152
20241122,134600,350778520,7280,7280,7280,7280,80
20241122,134500,350196120,7280,7280,7280,7280,0
20241122,134400,350196120,7280,7280,7280,7280,50
20241122,134300,349832120,7280,7280,7280,7280,50
20241122,134200,349468120,7280,7280,7280,7280,0
20241122,134100,349468120,7280,7250,7280,7250,1229
20241122,134000,340552590,7280,7280,7280,7280,84
20241122,133900,339941070,7280,7280,7280,7280,31
20241122,133800,339715390,7250,7250,7250,7250,0
20241122,133700,339715390,7250,7250,7250,7250,0
20241122,133600,339715390,7250,7250,7250,7250,1220
20241122,133500,330870390,7250,7250,7250,7250,0
20241122,133400,330870390,7250,7250,7250,7250,0
20241122,133300,330870390,7250,7250,7250,7250,0
20241122,133200,330870390,7250,7250,7250,7250,0
20241122,133100,330870390,7250,7250,7250,7250,0
20241122,133000,330870390,7250,7250,7250,7250,0
20241122,132900,330870390,7250,7250,7250,7250,0
20241122,132800,330870390,7250,7250,7250,7250,0
20241122,132700,330870390,7250,7250,7250,7250,0
20241122,132600,330870390,7250,7250,7250,7250,0
20241122,132500,330870390,7250,7250,7250,7250,0
20241122,132400,330870390,7250,7250,7250,7250,0
20241122,132300,330870390,7250,7250,7250,7250,0
20241122,132200,330870390,7250,7250,7250,7250,0
20241122,132100,330870390,7250,7250,7250,7250,0
20241122,132000,330870390,7250,7250,7250,7250,0
20241122,131900,330870390,7250,7240,7300,7240,238
20241122,131800,329145410,7240,7250,7250,7240,397
20241122,131700,326268580,7260,7260,7260,7260,186
20241122,131600,324918220,7260,7260,7260,7260,0
20241122,131500,324918220,7260,7260,7260,7260,0
20241122,131400,324918220,7260,7260,7260,7260,18
20241122,131300,324787540,7260,7260,7260,7260,2
20241122,131200,324773020,7250,7280,7280,7250,92
20241122,131100,324105970,7250,7310,7310,7250,550
20241122,131000,320115350,7310,7270,7310,7250,74
20241122,130900,319577580,7270,7270,7270,7270,0
20241122,130800,319577580,7270,7270,7270,7270,100
20241122,130700,318850580,7270,7270,7270,7270,0
20241122,130600,318850580,7270,7270,7270,7270,0
20241122,130500,318850580,7270,7270,7270,7270,50
20241122,130400,318487080,7270,7270,7270,7270,50
20241122,130300,318123580,7270,7270,7270,7270,0
20241122,130200,318123580,7270,7270,7270,7270,50
20241122,130100,317760080,7270,7290,7290,7270,117
20241122,130000,316908470,7290,7300,7300,7290,18
20241122,125900,316777090,7300,7300,7300,7300,37
20241122,125800,316506990,7310,7320,7320,7310,196
20241122,125700,315073330,7320,7320,7320,7320,0
20241122,125600,315073330,7320,7320,7320,7320,50
20241122,125500,314707330,7320,7320,7320,7320,50
20241122,125400,314341330,7320,7320,7320,7320,20
20241122,125300,314194930,7320,7310,7320,7310,63
20241122,125200,313734370,7310,7310,7310,7310,0
20241122,125100,313734370,7310,7310,7310,7310,0
20241122,125000,313734370,7310,7310,7310,7310,50
20241122,124900,313368870,7310,7310,7310,7310,103
20241122,124800,312615940,7310,7310,7310,7310,0
20241122,124700,312615940,7310,7310,7310,7310,50
20241122,124600,312250440,7310,7310,7310,7310,0
20241122,124500,312250440,7310,7310,7310,7310,50
20241122,124400,311884940,7310,7310,7310,7310,20
20241122,124300,311738740,7260,7310,7310,7260,91
20241122,124200,311075580,7320,7320,7320,7320,80
20241122,124100,310489980,7310,7310,7310,7310,0
20241122,124000,310489980,7310,7310,7310,7310,100
20241122,123900,309758980,7310,7310,7310,7310,0
20241122,123800,309758980,7310,7310,7310,7310,0
20241122,123700,309758980,7310,7310,7310,7310,0
20241122,123600,309758980,7310,7310,7310,7310,50
20241122,123500,309393480,7310,7310,7310,7310,73
20241122,123400,308859850,7310,7310,7310,7310,0
20241122,123300,308859850,7310,7310,7310,7310,77
20241122,123200,308296980,7310,7310,7310,7310,52
20241122,123100,307916860,7310,7310,7310,7310,0
20241122,123000,307916860,7310,7310,7310,7310,250
20241122,122900,306089360,7310,7310,7310,7310,0
20241122,122800,306089360,7310,7310,7310,7310,0
20241122,122700,306089360,7310,7310,7310,7310,0
20241122,122600,306089360,7310,7310,7310,7310,0
20241122,122500,306089360,7310,7310,7310,7310,0
20241122,122400,306089360,7310,7280,7310,7280,375
20241122,122300,303348140,7250,7250,7250,7250,0
20241122,122200,303348140,7250,7250,7250,7250,0
20241122,122100,303348140,7250,7250,7250,7250,0
20241122,122000,303348140,7250,7250,7250,7250,0
20241122,121900,303348140,7250,7250,7250,7250,0
20241122,121800,303348140,7250,7250,7250,7250,0
20241122,121700,303348140,7250,7250,7250,7250,0
20241122,121600,303348140,7250,7300,7300,7250,149
20241122,121500,302264930,7300,7300,7300,7300,244
20241122,121400,300483730,7310,7310,7310,7310,70
20241122,121300,299972030,7300,7300,7300,7300,0
20241122,121200,299972030,7300,7300,7300,7300,89
20241122,121100,299322330,7290,7290,7290,7290,0
20241122,121000,299322330,7290,7290,7290,7290,0
20241122,120900,299322330,7290,7290,7290,7290,0
20241122,120800,299322330,7290,7290,7290,7290,0
20241122,120700,299322330,7290,7290,7290,7290,0
20241122,120600,299322330,7290,7290,7290,7290,19
20241122,120500,299183820,7290,7290,7290,7290,136
20241122,120400,298192380,7290,7290,7290,7290,0
20241122,120300,298192380,7290,7290,7290,7290,20
20241122,120200,298046580,7280,7280,7280,7280,94
20241122,120100,297362260,7280,7280,7280,7280,0
20241122,120000,297362260,7280,7280,7280,7280,164
20241122,115900,296168340,7260,7270,7270,7260,91
20241122,115800,295507670,7260,7260,7260,7260,0
20241122,115700,295507670,7260,7260,7260,7260,0
20241122,115600,295507670,7260,7260,7260,7260,0
20241122,115500,295507670,7260,7260,7260,7260,1
20241122,115400,295500410,7260,7260,7260,7260,0
20241122,115300,295500410,7260,7260,7260,7260,0
20241122,115200,295500410,7260,7260,7260,7260,99
20241122,115100,294781670,7260,7260,7260,7260,0
20241122,115000,294781670,7260,7260,7260,7260,139
20241122,114900,293772530,7260,7260,7260,7260,0
20241122,114800,293772530,7260,7260,7260,7260,20
20241122,114700,293627330,7250,7250,7250,7250,0
20241122,114600,293627330,7250,7250,7250,7250,0
20241122,114500,293627330,7250,7220,7250,7220,344
20241122,114400,291137090,7220,7220,7220,7220,91
20241122,114300,290480070,7220,7220,7220,7220,35
20241122,114200,290227370,7220,7220,7220,7220,90
20241122,114100,289577570,7220,7220,7220,7220,45
20241122,114000,289252670,7190,7190,7190,7190,0
20241122,113900,289252670,7190,7190,7190,7190,71
20241122,113800,288742180,7190,7190,7190,7190,0
20241122,113700,288742180,7190,7190,7190,7190,54
20241122,113600,288353920,7200,7200,7200,7200,140
20241122,113500,287345920,7200,7200,7200,7200,55
20241122,113400,286949920,7200,7200,7200,7200,1
20241122,113300,286942720,7210,7230,7230,7210,845
20241122,113200,280834440,7230,7230,7230,7230,88
20241122,113100,280198200,7230,7220,7230,7220,151
20241122,113000,279107270,7220,7220,7220,7220,1
20241122,112900,279100050,7220,7220,7220,7220,48
20241122,112800,278753490,7220,7220,7220,7220,0
20241122,112700,278753490,7220,7220,7220,7220,0
20241122,112600,278753490,7220,7220,7220,7220,75
20241122,112500,278211990,7220,7220,7220,7220,0
20241122,112400,278211990,7220,7220,7220,7220,54
20241122,112300,277822110,7220,7220,7220,7220,0
20241122,112200,277822110,7220,7220,7220,7220,75
20241122,112100,277280610,7220,7220,7220,7220,0
20241122,112000,277280610,7220,7220,7220,7220,48
20241122,111900,276934050,7220,7220,7220,7220,100
20241122,111800,276212050,7220,7220,7220,7220,80
20241122,111700,275634450,7220,7220,7220,7220,0
20241122,111600,275634450,7220,7240,7240,7220,249
20241122,111500,273836650,7220,7220,7220,7220,0
20241122,111400,273836650,7220,7220,7220,7220,0
20241122,111300,273836650,7220,7220,7220,7220,80
20241122,111200,273259050,7220,7220,7220,7220,0
20241122,111100,273259050,7220,7220,7220,7220,54
20241122,111000,272869170,7220,7220,7220,7220,0
20241122,110900,272869170,7220,7220,7220,7220,80
20241122,110800,272291570,7220,7220,7220,7220,0
20241122,110700,272291570,7220,7220,7220,7210,102
20241122,110600,271555610,7210,7210,7210,7210,0
20241122,110500,271555610,7210,7220,7220,7210,210
20241122,110400,270039640,7220,7220,7220,7220,1435
20241122,110300,259678940,7220,7280,7280,7220,4392
20241122,110200,227937220,7290,7280,7290,7280,62
20241122,110100,227485850,7280,7280,7280,7280,354
20241122,110000,224908730,7290,7290,7310,7280,734
20241122,105900,219556050,7290,7290,7290,7290,0
20241122,105800,219556050,7290,7300,7300,7290,53
20241122,105700,219169430,7330,7280,7330,7280,12
20241122,105600,219081990,7280,7280,7280,7280,91
20241122,105500,218419510,7280,7280,7280,7280,92
20241122,105400,217749750,7270,7270,7270,7270,48
20241122,105300,217400790,7270,7270,7270,7270,0
20241122,105200,217400790,7270,7270,7270,7270,98
20241122,105100,216688330,7270,7270,7270,7270,0
20241122,105000,216688330,7270,7270,7270,7270,48
20241122,104900,216339370,7270,7270,7270,7270,0
20241122,104800,216339370,7270,7290,7290,7270,301
20241122,104700,214148960,7290,7290,7290,7290,91
20241122,104600,213485570,7280,7300,7300,7280,70
20241122,104500,212975070,7300,7330,7330,7300,623
20241122,104400,208422770,7330,7330,7330,7330,2
20241122,104300,208408110,7330,7380,7380,7330,1185
20241122,104200,199687680,7380,7390,7390,7380,44
20241122,104100,199362950,7380,7410,7410,7380,314
20241122,104000,197044360,7410,7410,7410,7410,56
20241122,103900,196629400,7410,7410,7410,7400,58
20241122,103800,196200160,7420,7430,7430,7420,203
20241122,103700,194692370,7420,7420,7420,7420,3
20241122,103600,194670110,7430,7430,7430,7430,51
20241122,103500,194291180,7410,7390,7420,7390,11
20241122,103400,194209840,7430,7430,7430,7430,50
20241122,103300,193838340,7430,7430,7430,7430,50
20241122,103200,193466840,7430,7400,7430,7400,383
20241122,103100,190631810,7410,7410,7410,7410,105
20241122,103000,189853760,7420,7420,7420,7420,50
20241122,102900,189482760,7430,7430,7430,7430,0
20241122,102800,189482760,7430,7430,7430,7430,64
20241122,102700,189007240,7430,7430,7430,7430,78
20241122,102600,188427700,7430,7440,7440,7430,84
20241122,102500,187802790,7440,7440,7440,7440,23
20241122,102400,187631670,7440,7430,7440,7430,321
20241122,102300,185244150,7430,7430,7430,7430,0
20241122,102200,185244150,7430,7430,7430,7430,82
20241122,102100,184634890,7430,7390,7430,7390,135
20241122,102000,183636280,7390,7390,7390,7390,0
20241122,101900,183636280,7390,7390,7390,7390,179
20241122,101800,182313470,7390,7390,7390,7390,0
20241122,101700,182313470,7390,7400,7400,7390,41
20241122,101600,182010460,7440,7440,7440,7440,189
20241122,101500,180604300,7440,7440,7440,7440,50
20241122,101400,180232300,7440,7440,7440,7440,0
20241122,101300,180232300,7440,7440,7440,7440,119
20241122,101200,179346940,7430,7410,7430,7410,409
20241122,101100,176315590,7410,7410,7410,7410,111
20241122,101000,175493080,7410,7410,7410,7410,90
20241122,100900,174826180,7410,7410,7410,7410,18
20241122,100800,174692800,7380,7380,7380,7380,0
20241122,100700,174692800,7380,7380,7380,7380,0
20241122,100600,174692800,7380,7380,7380,7380,300
20241122,100500,172478800,7380,7380,7380,7380,100
20241122,100400,171740800,7380,7390,7390,7380,344
20241122,100300,169198740,7430,7440,7440,7430,61
20241122,100200,168744990,7440,7440,7440,7440,0
20241122,100100,168744990,7440,7440,7440,7440,50
20241122,100000,168372990,7450,7400,7450,7400,2688
20241122,095900,148388490,7410,7410,7410,7410,0
20241122,095800,148388490,7410,7400,7410,7400,360
20241122,095700,145723090,7390,7390,7390,7390,99
20241122,095600,144991480,7390,7330,7390,7330,130
20241122,095500,144032580,7390,7390,7390,7390,100
20241122,095400,143293580,7330,7330,7330,7330,38
20241122,095300,143015040,7330,7330,7330,7330,0
20241122,095200,143015040,7330,7340,7340,7330,91
20241122,095100,142347600,7380,7380,7380,7380,1595
20241122,095000,130576500,7380,7380,7380,7380,201
20241122,094900,129093120,7380,7410,7410,7380,106
20241122,094800,128309340,7410,7410,7410,7410,1
20241122,094700,128301930,7380,7380,7410,7380,2825
20241122,094600,107408420,7380,7380,7380,7380,50
20241122,094500,107039420,7380,7380,7380,7380,50
20241122,094400,106670420,7380,7380,7380,7380,1
20241122,094300,106663040,7390,7370,7390,7370,621
20241122,094200,102076010,7380,7380,7380,7380,50
20241122,094100,101707010,7380,7380,7380,7380,56
20241122,094000,101293730,7390,7370,7390,7370,380
20241122,093900,98489100,7330,7330,7330,7330,0
20241122,093800,98489100,7330,7330,7330,7330,15
20241122,093700,98379150,7380,7370,7380,7370,85
20241122,093600,97752350,7380,7340,7380,7330,1450
20241122,093500,87090740,7340,7340,7340,7340,0
20241122,093400,87090740,7340,7330,7340,7330,58
20241122,093300,86665590,7330,7330,7330,7330,10
20241122,093200,86592290,7330,7330,7330,7330,0
20241122,093100,86592290,7330,7330,7330,7330,102
20241122,093000,85844630,7320,7320,7320,7320,98
20241122,092900,85127270,7320,7320,7320,7320,2
20241122,092800,85112630,7310,7310,7310,7310,825
20241122,092700,79081880,7310,7310,7310,7310,269
20241122,092600,77115490,7310,7310,7310,7310,416
20241122,092500,74074530,7260,7260,7260,7260,100
20241122,092400,73348530,7300,7290,7300,7290,104
20241122,092300,72590350,7320,7320,7320,7320,191
20241122,092200,71192230,7320,7320,7320,7300,208
20241122,092100,69669710,7320,7320,7320,7320,5
20241122,092000,69633110,7320,7320,7320,7320,39
20241122,091900,69347630,7340,7340,7340,7340,136
20241122,091800,68349390,7320,7320,7320,7320,0
20241122,091700,68349390,7320,7320,7320,7320,0
20241122,091600,68349390,7320,7330,7330,7320,80
20241122,091500,67763570,7350,7350,7350,7340,107
20241122,091400,66977210,7350,7350,7350,7350,105
20241122,091300,66205460,7350,7330,7350,7330,21
20241122,091200,66051400,7330,7340,7340,7300,1198
20241122,091100,57260700,7360,7330,7360,7330,730
20241122,091000,51892410,7320,7330,7340,7320,1767
20241122,090900,38934200,7320,7290,7320,7290,1460
20241122,090800,28263860,7280,7250,7280,7250,276
20241122,090700,26259900,7250,7200,7250,7200,155
20241122,090600,25143400,7190,7230,7230,7180,11
20241122,090500,25064160,7250,7160,7250,7150,130
20241122,090400,24133300,7170,7160,7240,7160,1034
20241122,090300,16706130,7170,7190,7190,7160,30
20241122,090200,16490990,7200,7210,7230,7200,851
20241122,090100,10348380,7200,7240,7240,7110,640
20241122,090000,5786500,7100,7100,7100,7100,815