KissMeData/004380/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184200,363745100,8880,8880,8880,8880,589
20241122,184100,363745100,8880,8880,8880,8880,0
20241122,184000,363745100,8880,8880,8880,8880,0
20241122,183900,363745100,8880,8880,8880,8880,0
20241122,183800,363745100,8880,8880,8880,8880,0
20241122,183700,363745100,8880,8880,8880,8880,0
20241122,183600,363745100,8880,8880,8880,8880,0
20241122,183500,363745100,8880,8880,8880,8880,0
20241122,183400,363745100,8880,8880,8880,8880,0
20241122,183300,363745100,8880,8880,8880,8880,0
20241122,183200,363745100,8880,8880,8880,8880,0
20241122,183100,363745100,8880,8880,8880,8880,0
20241122,183000,363745100,8880,8880,8880,8880,0
20241122,182900,363745100,8880,8880,8880,8880,0
20241122,182800,363745100,8880,8880,8880,8880,0
20241122,182700,363745100,8880,8880,8880,8880,0
20241122,182600,363745100,8880,8880,8880,8880,0
20241122,182500,363745100,8880,8880,8880,8880,0
20241122,182400,363745100,8880,8880,8880,8880,0
20241122,182300,363745100,8880,8880,8880,8880,0
20241122,182200,363745100,8880,8880,8880,8880,0
20241122,182100,363745100,8880,8880,8880,8880,0
20241122,182000,363745100,8880,8880,8880,8880,0
20241122,181900,363745100,8880,8880,8880,8880,0
20241122,181800,363745100,8880,8880,8880,8880,0
20241122,181700,363745100,8880,8880,8880,8880,0
20241122,181600,363745100,8880,8880,8880,8880,0
20241122,181500,363745100,8880,8880,8880,8880,0
20241122,181400,363745100,8880,8880,8880,8880,0
20241122,181300,363745100,8880,8880,8880,8880,0
20241122,181200,363745100,8880,8880,8880,8880,589
20241122,181100,363745100,8880,8880,8880,8880,0
20241122,181000,363745100,8880,8880,8880,8880,0
20241122,180900,363745100,8880,8880,8880,8880,0
20241122,180800,363745100,8880,8880,8880,8880,0
20241122,180700,363745100,8880,8880,8880,8880,0
20241122,180600,363745100,8880,8880,8880,8880,0
20241122,180500,363745100,8880,8880,8880,8880,0
20241122,180400,363745100,8880,8880,8880,8880,0
20241122,180300,363745100,8880,8880,8880,8880,0
20241122,180200,363745100,8880,8880,8880,8880,0
20241122,180100,363745100,8880,8880,8880,8880,0
20241122,180000,363745100,8880,8880,8880,8880,0
20241122,175900,363745100,8880,8880,8880,8880,0
20241122,175800,363745100,8880,8880,8880,8880,0
20241122,175700,363745100,8880,8880,8880,8880,0
20241122,175600,363745100,8880,8880,8880,8880,0
20241122,175500,363745100,8880,8880,8880,8880,0
20241122,175400,363745100,8880,8880,8880,8880,0
20241122,175300,363745100,8880,8880,8880,8880,0
20241122,175200,363745100,8880,8880,8880,8880,0
20241122,175100,363745100,8880,8880,8880,8880,0
20241122,175000,363745100,8880,8880,8880,8880,0
20241122,174900,363745100,8880,8880,8880,8880,0
20241122,174800,363745100,8880,8880,8880,8880,0
20241122,174700,363745100,8880,8880,8880,8880,0
20241122,174600,363745100,8880,8880,8880,8880,0
20241122,174500,363745100,8880,8880,8880,8880,0
20241122,174400,363745100,8880,8880,8880,8880,0
20241122,174300,363745100,8880,8880,8880,8880,0
20241122,174200,363745100,8880,8880,8880,8880,589
20241122,174100,363745100,8880,8880,8880,8880,0
20241122,174000,363745100,8880,8880,8880,8880,0
20241122,173900,363745100,8880,8880,8880,8880,0
20241122,173800,363745100,8880,8880,8880,8880,0
20241122,173700,363745100,8880,8880,8880,8880,0
20241122,173600,363745100,8880,8880,8880,8880,0
20241122,173500,363745100,8880,8880,8880,8880,0
20241122,173400,363745100,8880,8880,8880,8880,0
20241122,173300,363745100,8880,8880,8880,8880,0
20241122,173200,363745100,8880,8880,8880,8880,0
20241122,173100,363745100,8880,8880,8880,8880,0
20241122,173000,363745100,8880,8880,8880,8880,0
20241122,172900,363745100,8880,8880,8880,8880,0
20241122,172800,363745100,8880,8880,8880,8880,0
20241122,172700,363745100,8880,8880,8880,8880,0
20241122,172600,363745100,8880,8880,8880,8880,0
20241122,172500,363745100,8880,8880,8880,8880,0
20241122,172400,363745100,8880,8880,8880,8880,0
20241122,172300,363745100,8880,8880,8880,8880,0
20241122,172200,363745100,8880,8880,8880,8880,0
20241122,172100,363745100,8880,8880,8880,8880,0
20241122,172000,363745100,8880,8880,8880,8880,0
20241122,171900,363745100,8880,8880,8880,8880,0
20241122,171800,363745100,8880,8880,8880,8880,0
20241122,171700,363745100,8880,8880,8880,8880,0
20241122,171600,363745100,8880,8880,8880,8880,0
20241122,171500,363745100,8880,8880,8880,8880,0
20241122,171400,363745100,8880,8880,8880,8880,0
20241122,171300,363745100,8880,8880,8880,8880,0
20241122,171200,363745100,8880,8880,8880,8880,589
20241122,171100,363745100,8880,8880,8880,8880,0
20241122,171000,363745100,8880,8880,8880,8880,0
20241122,170900,363745100,8880,8880,8880,8880,0
20241122,170800,363745100,8880,8880,8880,8880,0
20241122,170700,363745100,8880,8880,8880,8880,0
20241122,170600,363745100,8880,8880,8880,8880,0
20241122,170500,363745100,8880,8880,8880,8880,0
20241122,170400,363745100,8880,8880,8880,8880,0
20241122,170300,363745100,8880,8880,8880,8880,0
20241122,170200,363745100,8880,8880,8880,8880,0
20241122,170100,363745100,8880,8880,8880,8880,0
20241122,170000,363745100,8880,8880,8880,8880,0
20241122,165900,363745100,8880,8880,8880,8880,0
20241122,165800,363745100,8880,8880,8880,8880,0
20241122,165700,363745100,8880,8880,8880,8880,0
20241122,165600,363745100,8880,8880,8880,8880,0
20241122,165500,363745100,8880,8880,8880,8880,0
20241122,165400,363745100,8880,8880,8880,8880,0
20241122,165300,363745100,8880,8880,8880,8880,0
20241122,165200,363745100,8880,8880,8880,8880,0
20241122,165100,363745100,8880,8880,8880,8880,0
20241122,165000,363745100,8880,8880,8880,8880,0
20241122,164900,363745100,8880,8880,8880,8880,0
20241122,164800,363745100,8880,8880,8880,8880,0
20241122,164700,363745100,8880,8880,8880,8880,0
20241122,164600,363745100,8880,8880,8880,8880,0
20241122,164500,363745100,8880,8880,8880,8880,0
20241122,164400,363745100,8880,8880,8880,8880,0
20241122,164300,363745100,8880,8880,8880,8880,0
20241122,164200,363745100,8880,8880,8880,8880,589
20241122,164100,363745100,8880,8880,8880,8880,0
20241122,164000,363745100,8880,8880,8880,8880,0
20241122,163900,363745100,8880,8880,8880,8880,0
20241122,163800,363745100,8880,8880,8880,8880,0
20241122,163700,363745100,8880,8880,8880,8880,0
20241122,163600,363745100,8880,8880,8880,8880,0
20241122,163500,363745100,8880,8880,8880,8880,0
20241122,163400,363745100,8880,8880,8880,8880,0
20241122,163300,363745100,8880,8880,8880,8880,0
20241122,163200,363745100,8880,8880,8880,8880,0
20241122,163100,363745100,8880,8880,8880,8880,0
20241122,163000,363745100,8880,8880,8880,8880,0
20241122,162900,363745100,8880,8880,8880,8880,0
20241122,162800,363745100,8880,8880,8880,8880,0
20241122,162700,363745100,8880,8880,8880,8880,0
20241122,162600,363745100,8880,8880,8880,8880,0
20241122,162500,363745100,8880,8880,8880,8880,0
20241122,162400,363745100,8880,8880,8880,8880,0
20241122,162300,363745100,8880,8880,8880,8880,0
20241122,162200,363745100,8880,8880,8880,8880,0
20241122,162100,363745100,8880,8880,8880,8880,0
20241122,162000,363745100,8880,8880,8880,8880,0
20241122,161900,363745100,8880,8880,8880,8880,0
20241122,161800,363745100,8880,8880,8880,8880,0
20241122,161700,363745100,8880,8880,8880,8880,0
20241122,161600,363745100,8880,8880,8880,8880,0
20241122,161500,363745100,8880,8880,8880,8880,0
20241122,161400,363745100,8880,8880,8880,8880,0
20241122,161300,363745100,8880,8880,8880,8880,0
20241122,161200,363745100,8880,8880,8880,8880,589
20241122,161100,363745100,8880,8880,8880,8880,0
20241122,161000,363745100,8880,8880,8880,8880,0
20241122,160900,363745100,8880,8880,8880,8880,0
20241122,160800,363745100,8880,8880,8880,8880,0
20241122,160700,363745100,8880,8880,8880,8880,0
20241122,160600,363745100,8880,8880,8880,8880,0
20241122,160500,363745100,8880,8880,8880,8880,0
20241122,160400,363745100,8880,8880,8880,8880,0
20241122,160300,363745100,8880,8880,8880,8880,0
20241122,160200,363745100,8880,8880,8880,8880,0
20241122,160100,363745100,8880,8880,8880,8880,0
20241122,160000,363745100,8880,8880,8880,8880,0
20241122,155900,363745100,8880,8880,8880,8880,0
20241122,155800,363745100,8880,8880,8880,8880,0
20241122,155700,363745100,8880,8880,8880,8880,0
20241122,155600,363745100,8880,8880,8880,8880,0
20241122,155500,363745100,8880,8880,8880,8880,0
20241122,155400,363745100,8880,8880,8880,8880,0
20241122,155300,363745100,8880,8880,8880,8880,0
20241122,155200,363745100,8880,8880,8880,8880,0
20241122,155100,363745100,8880,8880,8880,8880,0
20241122,155000,363745100,8880,8880,8880,8880,0
20241122,154900,363745100,8880,8880,8880,8880,0
20241122,154800,363745100,8880,8880,8880,8880,0
20241122,154700,363745100,8880,8880,8880,8880,0
20241122,154600,363745100,8880,8880,8880,8880,0
20241122,154500,363745100,8880,8880,8880,8880,0
20241122,154400,363745100,8880,8880,8880,8880,0
20241122,154300,363745100,8880,8880,8880,8880,0
20241122,154200,363745100,8880,8880,8880,8880,589
20241122,154100,363745100,8880,8880,8880,8880,0
20241122,154000,363745100,8880,8880,8880,8880,0
20241122,153900,363745100,8880,8880,8880,8880,0
20241122,153800,363745100,8880,8880,8880,8880,0
20241122,153700,363745100,8880,8880,8880,8880,0
20241122,153600,363745100,8880,8880,8880,8880,0
20241122,153500,363745100,8880,8880,8880,8880,0
20241122,153400,363745100,8880,8880,8880,8880,0
20241122,153300,363745100,8880,8880,8880,8880,0
20241122,153200,363745100,8880,8880,8880,8880,0
20241122,153100,363745100,8880,8880,8880,8880,0
20241122,153000,363745100,8880,8880,8880,8880,589
20241122,152900,358514780,8920,8920,8920,8920,0
20241122,152800,358514780,8920,8920,8920,8920,0
20241122,152700,358514780,8920,8920,8920,8920,0
20241122,152600,358514780,8920,8920,8920,8920,0
20241122,152500,358514780,8920,8920,8920,8920,0
20241122,152400,358514780,8920,8920,8920,8920,0
20241122,152300,358514780,8920,8920,8920,8920,0
20241122,152200,358514780,8920,8920,8920,8920,0
20241122,152100,358514780,8920,8920,8920,8920,0
20241122,152000,358514780,8920,8920,8920,8920,0
20241122,151900,358514780,8920,8920,8920,8920,0
20241122,151800,358514780,8920,8920,8920,8920,0
20241122,151700,358514780,8920,8920,8920,8920,0
20241122,151600,358514780,8920,8920,8920,8920,0
20241122,151500,358514780,8920,8920,8920,8920,0
20241122,151400,358514780,8920,8920,8920,8920,0
20241122,151300,358514780,8920,8920,8920,8920,0
20241122,151200,358514780,8920,8900,8920,8880,51
20241122,151100,358061570,8920,8920,8920,8920,3
20241122,151000,358034810,8930,8930,8930,8930,0
20241122,150900,358034810,8930,8930,8930,8930,0
20241122,150800,358034810,8930,8930,8930,8930,14
20241122,150700,357909790,8930,8930,8930,8930,0
20241122,150600,357909790,8930,8930,8930,8930,20
20241122,150500,357731190,8950,8950,8950,8950,0
20241122,150400,357731190,8950,8950,8950,8950,0
20241122,150300,357731190,8950,8950,8950,8950,0
20241122,150200,357731190,8950,8950,8950,8950,0
20241122,150100,357731190,8950,8940,8950,8940,201
20241122,150000,355934240,8940,8940,8940,8940,0
20241122,145900,355934240,8940,8940,8940,8940,0
20241122,145800,355934240,8940,8940,8940,8940,0
20241122,145700,355934240,8940,8890,8940,8880,301
20241122,145600,353260740,8940,8910,8940,8900,301
20241122,145500,350581450,8940,8940,8940,8940,0
20241122,145400,350581450,8940,8940,8940,8940,0
20241122,145300,350581450,8940,8940,8940,8940,2
20241122,145200,350563570,8960,8960,8960,8960,0
20241122,145100,350563570,8960,8960,8960,8960,0
20241122,145000,350563570,8960,8960,8960,8960,0
20241122,144900,350563570,8960,8960,8960,8960,0
20241122,144800,350563570,8960,8960,8960,8960,0
20241122,144700,350563570,8960,8960,8960,8960,0
20241122,144600,350563570,8960,8940,8960,8940,2
20241122,144500,350545670,8960,8960,8960,8960,0
20241122,144400,350545670,8960,8960,8960,8960,0
20241122,144300,350545670,8960,8940,8960,8940,4
20241122,144200,350509890,8940,8940,8940,8940,0
20241122,144100,350509890,8940,8940,8940,8940,0
20241122,144000,350509890,8940,8940,8940,8940,1
20241122,143900,350500950,8910,8910,8910,8910,0
20241122,143800,350500950,8910,8910,8910,8910,0
20241122,143700,350500950,8910,8910,8910,8910,1
20241122,143600,350492040,8910,8910,8910,8910,5
20241122,143500,350447490,8960,8960,8960,8960,0
20241122,143400,350447490,8960,8960,8960,8960,0
20241122,143300,350447490,8960,8960,8960,8960,1
20241122,143200,350438530,8940,8950,8960,8940,330
20241122,143100,347487910,8960,8950,8960,8940,91
20241122,143000,346673550,8940,8940,8940,8940,9
20241122,142900,346593090,8940,8940,8940,8940,1
20241122,142800,346584150,8910,8910,8910,8910,5
20241122,142700,346539600,8950,8950,8950,8950,0
20241122,142600,346539600,8950,8950,8950,8950,0
20241122,142500,346539600,8950,8950,8950,8950,0
20241122,142400,346539600,8950,8950,8950,8950,0
20241122,142300,346539600,8950,8930,8960,8890,1765
20241122,142200,330825610,8940,8940,8940,8940,16
20241122,142100,330682570,8950,8950,8950,8950,0
20241122,142000,330682570,8950,8950,8950,8950,0
20241122,141900,330682570,8950,8950,8950,8950,0
20241122,141800,330682570,8950,8930,8950,8930,2
20241122,141700,330664690,8900,8900,8900,8900,99
20241122,141600,329783590,8940,8900,8940,8900,128
20241122,141500,328639310,8950,8900,8950,8900,98
20241122,141400,327764590,8900,8900,8900,8900,51
20241122,141300,327310690,8910,8910,8910,8910,0
20241122,141200,327310690,8910,8910,8910,8910,10
20241122,141100,327221590,8910,8910,8910,8910,0
20241122,141000,327221590,8910,8910,8910,8910,0
20241122,140900,327221590,8910,8910,8910,8910,57
20241122,140800,326713720,8910,8910,8910,8910,239
20241122,140700,324584230,8920,8910,8920,8910,11
20241122,140600,324486120,8910,8910,8910,8910,0
20241122,140500,324486120,8910,8910,8910,8910,100
20241122,140400,323595120,8920,8920,8920,8920,7
20241122,140300,323532680,8920,8920,8920,8920,0
20241122,140200,323532680,8920,8920,8920,8920,0
20241122,140100,323532680,8920,8920,8920,8920,0
20241122,140000,323532680,8920,8920,8920,8920,0
20241122,135900,323532680,8920,8920,8920,8920,0
20241122,135800,323532680,8920,8920,8920,8920,0
20241122,135700,323532680,8920,8920,8920,8920,0
20241122,135600,323532680,8920,8920,8920,8920,0
20241122,135500,323532680,8920,8920,8920,8920,0
20241122,135400,323532680,8920,8920,8920,8920,0
20241122,135300,323532680,8920,8920,8920,8920,100
20241122,135200,322640680,8930,8930,8930,8930,0
20241122,135100,322640680,8930,8930,8930,8930,0
20241122,135000,322640680,8930,8930,8930,8930,0
20241122,134900,322640680,8930,8930,8930,8930,0
20241122,134800,322640680,8930,8930,8930,8930,0
20241122,134700,322640680,8930,8930,8930,8930,14
20241122,134600,322515660,8940,8940,8940,8940,0
20241122,134500,322515660,8940,8940,8940,8940,20
20241122,134400,322336860,8970,8970,8970,8970,0
20241122,134300,322336860,8970,8970,8970,8970,0
20241122,134200,322336860,8970,8970,8970,8970,0
20241122,134100,322336860,8970,8970,8970,8970,0
20241122,134000,322336860,8970,8970,8970,8970,2
20241122,133900,322318920,8970,8970,8970,8970,7
20241122,133800,322256130,8970,8970,8970,8970,0
20241122,133700,322256130,8970,8970,8970,8970,0
20241122,133600,322256130,8970,8970,8970,8970,0
20241122,133500,322256130,8970,8970,8970,8970,0
20241122,133400,322256130,8970,8960,8970,8960,12
20241122,133300,322148500,8980,8980,8980,8980,0
20241122,133200,322148500,8980,8980,8980,8980,0
20241122,133100,322148500,8980,8980,8980,8980,0
20241122,133000,322148500,8980,8980,8980,8980,0
20241122,132900,322148500,8980,8980,8980,8980,0
20241122,132800,322148500,8980,8990,8990,8980,125
20241122,132700,321025200,8980,9010,9010,8910,754
20241122,132600,314290910,8990,8990,8990,8990,0
20241122,132500,314290910,8990,8980,8990,8980,49
20241122,132400,313850500,8910,8970,8980,8910,637
20241122,132300,308162890,8910,8930,8930,8910,850
20241122,132200,300577960,8930,8930,8930,8930,0
20241122,132100,300577960,8930,8930,8930,8930,30
20241122,132000,300310060,8930,8930,8930,8930,0
20241122,131900,300310060,8930,8930,8930,8930,68
20241122,131800,299702820,8930,8930,8930,8930,40
20241122,131700,299345620,8930,8930,8930,8930,0
20241122,131600,299345620,8930,8930,8930,8930,0
20241122,131500,299345620,8930,8930,8930,8930,0
20241122,131400,299345620,8930,8930,8930,8930,0
20241122,131300,299345620,8930,8930,8930,8930,0
20241122,131200,299345620,8930,8930,8930,8930,0
20241122,131100,299345620,8930,8930,8930,8930,0
20241122,131000,299345620,8930,8930,8930,8930,0
20241122,130900,299345620,8930,8930,8930,8930,0
20241122,130800,299345620,8930,8930,8930,8930,0
20241122,130700,299345620,8930,8970,8970,8930,50
20241122,130600,298898630,8960,8960,8960,8960,0
20241122,130500,298898630,8960,8970,8970,8960,110
20241122,130400,297912530,8970,8970,8970,8970,17
20241122,130300,297760040,9000,9000,9000,9000,3480
20241122,130200,266440040,9040,9040,9040,9040,0
20241122,130100,266440040,9040,9040,9040,9040,0
20241122,130000,266440040,9040,9040,9040,9040,0
20241122,125900,266440040,9040,9040,9040,9040,30
20241122,125800,266168840,9040,9040,9040,9040,0
20241122,125700,266168840,9040,9040,9040,9040,0
20241122,125600,266168840,9040,9040,9040,9040,0
20241122,125500,266168840,9040,9040,9040,9040,0
20241122,125400,266168840,9040,9040,9040,9040,0
20241122,125300,266168840,9040,9040,9040,9040,0
20241122,125200,266168840,9040,9040,9040,9040,20
20241122,125100,265988040,9040,9040,9040,9040,0
20241122,125000,265988040,9040,9040,9040,9040,0
20241122,124900,265988040,9040,9040,9040,9040,1
20241122,124800,265979000,9000,9010,9010,9000,10
20241122,124700,265888940,9040,9040,9040,9040,0
20241122,124600,265888940,9040,9040,9040,9040,0
20241122,124500,265888940,9040,9040,9040,9040,1
20241122,124400,265879900,9000,9000,9000,9000,0
20241122,124300,265879900,9000,9000,9000,9000,6
20241122,124200,265825900,9000,9000,9000,9000,0
20241122,124100,265825900,9000,9000,9000,9000,0
20241122,124000,265825900,9000,9010,9010,9000,56
20241122,123900,265321510,9040,9040,9040,9040,0
20241122,123800,265321510,9040,9040,9040,9040,0
20241122,123700,265321510,9040,9040,9040,9040,0
20241122,123600,265321510,9040,9040,9040,9040,0
20241122,123500,265321510,9040,9040,9040,9040,0
20241122,123400,265321510,9040,9020,9040,9020,11
20241122,123300,265222270,9020,9020,9020,9020,0
20241122,123200,265222270,9020,9020,9020,9020,0
20241122,123100,265222270,9020,9020,9020,9020,0
20241122,123000,265222270,9020,9040,9040,9020,99
20241122,122900,264329270,9050,9050,9050,9050,0
20241122,122800,264329270,9050,9050,9050,9050,4
20241122,122700,264293070,9050,9050,9050,9050,0
20241122,122600,264293070,9050,9050,9050,9050,0
20241122,122500,264293070,9050,9050,9050,9050,0
20241122,122400,264293070,9050,9050,9050,9050,1
20241122,122300,264284020,9050,9050,9050,9050,1
20241122,122200,264274970,9050,9050,9050,9050,0
20241122,122100,264274970,9050,9050,9050,9050,0
20241122,122000,264274970,9050,9050,9050,9050,0
20241122,121900,264274970,9050,9050,9050,9050,1
20241122,121800,264265920,9060,9060,9060,9060,0
20241122,121700,264265920,9060,9060,9060,9060,0
20241122,121600,264265920,9060,9060,9060,9060,0
20241122,121500,264265920,9060,9060,9060,9060,0
20241122,121400,264265920,9060,9060,9060,9060,0
20241122,121300,264265920,9060,9060,9060,9060,0
20241122,121200,264265920,9060,9060,9060,9060,0
20241122,121100,264265920,9060,9060,9060,9060,0
20241122,121000,264265920,9060,9060,9060,9060,0
20241122,120900,264265920,9060,9060,9060,9060,0
20241122,120800,264265920,9060,9060,9060,9060,0
20241122,120700,264265920,9060,9060,9060,9060,0
20241122,120600,264265920,9060,9060,9060,9060,0
20241122,120500,264265920,9060,9060,9060,9060,0
20241122,120400,264265920,9060,9060,9060,9060,0
20241122,120300,264265920,9060,9060,9060,9060,0
20241122,120200,264265920,9060,9060,9060,9060,0
20241122,120100,264265920,9060,9060,9060,9060,0
20241122,120000,264265920,9060,9060,9060,9060,0
20241122,115900,264265920,9060,9060,9060,9060,0
20241122,115800,264265920,9060,9060,9060,9060,0
20241122,115700,264265920,9060,9060,9060,9060,0
20241122,115600,264265920,9060,9020,9060,9020,15
20241122,115500,264130380,9020,9020,9020,9020,1
20241122,115400,264121360,9010,9010,9010,9010,5
20241122,115300,264076310,9010,9010,9010,9010,0
20241122,115200,264076310,9010,9010,9010,9010,0
20241122,115100,264076310,9010,9010,9010,9010,0
20241122,115000,264076310,9010,9010,9010,9010,0
20241122,114900,264076310,9010,9010,9010,9010,0
20241122,114800,264076310,9010,9010,9010,9010,0
20241122,114700,264076310,9010,9010,9010,9010,0
20241122,114600,264076310,9010,9020,9020,9010,538
20241122,114500,259228630,9020,9020,9020,9020,0
20241122,114400,259228630,9020,9020,9020,9020,5
20241122,114300,259183530,9020,9020,9020,9020,0
20241122,114200,259183530,9020,9020,9020,9020,0
20241122,114100,259183530,9020,9020,9020,9020,4
20241122,114000,259147450,9050,9050,9050,9050,0
20241122,113900,259147450,9050,9050,9050,9050,0
20241122,113800,259147450,9050,9050,9050,9050,1
20241122,113700,259138400,9070,9070,9070,9070,0
20241122,113600,259138400,9070,9070,9070,9070,19
20241122,113500,258966070,9070,9030,9070,9030,78
20241122,113400,258261010,9030,9030,9030,9030,120
20241122,113300,257177410,9030,9030,9030,9030,0
20241122,113200,257177410,9030,9030,9030,9030,200
20241122,113100,255371410,9030,9030,9030,9030,0
20241122,113000,255371410,9030,9030,9030,9030,0
20241122,112900,255371410,9030,9030,9030,9030,0
20241122,112800,255371410,9030,9030,9030,9030,0
20241122,112700,255371410,9030,9030,9030,9030,0
20241122,112600,255371410,9030,9030,9030,9030,10
20241122,112500,255281110,9030,9030,9030,9030,0
20241122,112400,255281110,9030,9030,9030,9030,0
20241122,112300,255281110,9030,9030,9030,9030,0
20241122,112200,255281110,9030,9030,9030,9030,0
20241122,112100,255281110,9030,9030,9030,9030,0
20241122,112000,255281110,9030,9030,9030,9030,4
20241122,111900,255244990,9030,9030,9030,9030,0
20241122,111800,255244990,9030,9030,9030,9030,1
20241122,111700,255235960,9090,9070,9090,9070,1008
20241122,111600,246084590,9030,9070,9070,9030,21
20241122,111500,245894920,9030,9030,9030,9030,0
20241122,111400,245894920,9030,9030,9030,9030,30
20241122,111300,245624020,9030,9030,9030,9030,0
20241122,111200,245624020,9030,9030,9030,9030,31
20241122,111100,245344090,9080,9080,9080,9080,2
20241122,111000,245325930,9040,9040,9040,9040,63
20241122,110900,244756410,9080,9080,9080,9080,204
20241122,110800,242904090,9070,9070,9070,9070,1600
20241122,110700,228392090,9070,9080,9080,9070,12
20241122,110600,228283150,9080,9080,9080,9080,0
20241122,110500,228283150,9080,9070,9080,9070,282
20241122,110400,225725400,9070,9070,9070,9070,88
20241122,110300,224927240,9070,9070,9070,9070,0
20241122,110200,224927240,9070,9070,9070,9070,198
20241122,110100,223131380,9070,9070,9070,9070,1
20241122,110000,223122310,9060,9060,9060,9060,0
20241122,105900,223122310,9060,9050,9060,9040,597
20241122,105800,217716660,9040,9040,9040,9040,0
20241122,105700,217716660,9040,9040,9040,9040,0
20241122,105600,217716660,9040,9040,9040,9040,0
20241122,105500,217716660,9040,9040,9040,9040,0
20241122,105400,217716660,9040,9040,9050,9040,13
20241122,105300,217599130,9040,9040,9040,9040,2
20241122,105200,217581050,9050,9040,9050,9040,26
20241122,105100,217345990,9040,9000,9040,9000,72
20241122,105000,216697510,9000,9000,9000,9000,0
20241122,104900,216697510,9000,9020,9020,9000,49
20241122,104800,216256470,9040,9040,9040,9040,0
20241122,104700,216256470,9040,9040,9040,9040,0
20241122,104600,216256470,9040,9040,9040,9040,0
20241122,104500,216256470,9040,9040,9040,9040,1
20241122,104400,216247430,9040,9040,9040,9040,0
20241122,104300,216247430,9040,9040,9040,9040,0
20241122,104200,216247430,9040,9040,9040,9040,0
20241122,104100,216247430,9040,9030,9040,9030,32
20241122,104000,215958310,9030,9000,9030,9000,44
20241122,103900,215561290,9030,9020,9030,9020,76
20241122,103800,214875160,9000,9000,9000,9000,200
20241122,103700,213075160,9000,9000,9000,9000,0
20241122,103600,213075160,9000,9000,9000,9000,0
20241122,103500,213075160,9000,9040,9040,9000,2
20241122,103400,213057120,8960,9000,9000,8930,1866
20241122,103300,196320760,9000,9000,9000,9000,1
20241122,103200,196311760,9000,9000,9000,9000,0
20241122,103100,196311760,9000,9010,9010,9000,30
20241122,103000,196041660,9010,9010,9010,9010,0
20241122,102900,196041660,9010,9010,9010,9010,0
20241122,102800,196041660,9010,9010,9010,9010,510
20241122,102700,191446560,9010,9010,9010,9010,40
20241122,102600,191086160,9010,9010,9010,9010,10
20241122,102500,190996060,9010,9010,9010,9010,0
20241122,102400,190996060,9010,9020,9020,9010,350
20241122,102300,187840180,9070,9020,9070,9020,124
20241122,102200,186717500,9010,9010,9010,9010,0
20241122,102100,186717500,9010,9070,9070,9010,1050
20241122,102000,177237830,9070,9070,9070,9070,3
20241122,101900,177210620,9070,9070,9070,9070,127
20241122,101800,176058730,9080,9080,9080,9080,0
20241122,101700,176058730,9080,9050,9080,9050,930
20241122,101600,167626150,9050,9050,9050,9050,1
20241122,101500,167617100,9080,9070,9080,9070,195
20241122,101400,165847300,9070,9070,9070,9070,0
20241122,101300,165847300,9070,9050,9070,9050,18
20241122,101200,165684070,9050,9020,9050,9020,150
20241122,101100,164327770,9020,9020,9020,9020,0
20241122,101000,164327770,9020,9020,9020,9020,210
20241122,100900,162433570,9020,9020,9020,9020,0
20241122,100800,162433570,9020,9020,9020,9020,0
20241122,100700,162433570,9020,9020,9020,9020,34
20241122,100600,162126890,9040,9040,9040,9040,0
20241122,100500,162126890,9040,9040,9040,9040,0
20241122,100400,162126890,9040,9040,9040,9040,45
20241122,100300,161720090,9040,9040,9040,9040,32
20241122,100200,161430810,9000,9020,9030,9000,102
20241122,100100,160511420,9020,8990,9020,8990,2
20241122,100000,160493410,8990,8990,8990,8990,1
20241122,095900,160484420,9000,9000,9000,9000,179
20241122,095800,158873420,9000,9000,9000,9000,0
20241122,095700,158873420,9000,9000,9000,9000,0
20241122,095600,158873420,9000,9000,9000,9000,114
20241122,095500,157847420,8990,8990,8990,8990,0
20241122,095400,157847420,8990,8990,8990,8990,0
20241122,095300,157847420,8990,9000,9000,8990,674
20241122,095200,151787860,8990,8990,8990,8990,822
20241122,095100,144398080,8990,8990,8990,8990,120
20241122,095000,143319280,9000,9000,9000,9000,230
20241122,094900,141249280,9030,9040,9040,9030,206
20241122,094800,139389040,9040,9040,9040,9040,0
20241122,094700,139389040,9040,9040,9040,9040,0
20241122,094600,139389040,9040,9040,9040,9040,0
20241122,094500,139389040,9040,9040,9040,9040,0
20241122,094400,139389040,9040,9040,9040,9040,1
20241122,094300,139380000,9000,9000,9000,9000,191
20241122,094200,137661000,9000,9040,9040,9000,2
20241122,094100,137642960,9000,9000,9000,9000,0
20241122,094000,137642960,9000,9000,9000,9000,3
20241122,093900,137615960,9030,9030,9030,9030,1
20241122,093800,137606930,9040,9040,9040,9040,0
20241122,093700,137606930,9040,9040,9040,9040,0
20241122,093600,137606930,9040,9030,9040,9030,177
20241122,093500,136007410,9030,9000,9030,9000,637
20241122,093400,130274080,9020,9020,9020,9020,20
20241122,093300,130093680,9020,9020,9020,9000,161
20241122,093200,128644460,9030,9020,9030,9020,108
20241122,093100,127670200,9020,9020,9020,9020,2
20241122,093000,127652160,9000,9000,9000,9000,7
20241122,092900,127589160,9000,9000,9000,9000,121
20241122,092800,126500160,9010,9000,9010,9000,39
20241122,092700,126148820,8990,8990,8990,8990,138
20241122,092600,124908200,8990,8990,8990,8990,207
20241122,092500,123047270,8990,8990,8990,8990,0
20241122,092400,123047270,8990,8950,8990,8950,61
20241122,092300,122501280,8950,8950,8950,8950,21
20241122,092200,122313330,8980,8980,8980,8980,1
20241122,092100,122304350,9030,9030,9030,9030,0
20241122,092000,122304350,9030,8950,9030,8950,5
20241122,091900,122259520,8940,9020,9030,8940,111
20241122,091800,121258100,9020,8960,9020,8960,7
20241122,091700,121195020,8930,8980,8980,8900,709
20241122,091600,114867630,8980,8980,8980,8980,40
20241122,091500,114508430,8970,9010,9010,8970,297
20241122,091400,111836230,9020,9020,9020,9020,5
20241122,091300,111791130,9000,9060,9060,9000,875
20241122,091200,103875380,9060,9100,9100,9060,65
20241122,091100,103285720,9090,9110,9110,9090,1114
20241122,091000,93157230,9140,9140,9140,9140,139
20241122,090900,91886770,9140,9150,9150,9110,326
20241122,090800,88912060,9110,9090,9110,9090,646
20241122,090700,83028710,9090,9170,9170,9090,1367
20241122,090600,70563190,9190,9190,9200,9090,1405
20241122,090500,57693040,9130,9040,9190,9040,2864
20241122,090400,31604840,9040,9040,9050,9040,1030
20241122,090300,22286600,9030,9020,9030,9020,441
20241122,090200,18305370,9050,9000,9050,9000,490
20241122,090100,13882830,8950,8940,9020,8940,1133
20241122,090000,3721290,8940,8910,8940,8910,417