KissMeData/008490/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185000,184064210,13370,13370,13370,13370,549
20241122,184900,184064210,13370,13370,13370,13370,0
20241122,184800,184064210,13370,13370,13370,13370,0
20241122,184700,184064210,13370,13370,13370,13370,0
20241122,184600,184064210,13370,13370,13370,13370,0
20241122,184500,184064210,13370,13370,13370,13370,0
20241122,184400,184064210,13370,13370,13370,13370,0
20241122,184300,184064210,13370,13370,13370,13370,0
20241122,184200,184064210,13370,13370,13370,13370,0
20241122,184100,184064210,13370,13370,13370,13370,0
20241122,184000,184064210,13370,13370,13370,13370,0
20241122,183900,184064210,13370,13370,13370,13370,0
20241122,183800,184064210,13370,13370,13370,13370,0
20241122,183700,184064210,13370,13370,13370,13370,0
20241122,183600,184064210,13370,13370,13370,13370,0
20241122,183500,184064210,13370,13370,13370,13370,0
20241122,183400,184064210,13370,13370,13370,13370,0
20241122,183300,184064210,13370,13370,13370,13370,0
20241122,183200,184064210,13370,13370,13370,13370,0
20241122,183100,184064210,13370,13370,13370,13370,0
20241122,183000,184064210,13370,13370,13370,13370,0
20241122,182900,184064210,13370,13370,13370,13370,0
20241122,182800,184064210,13370,13370,13370,13370,0
20241122,182700,184064210,13370,13370,13370,13370,0
20241122,182600,184064210,13370,13370,13370,13370,0
20241122,182500,184064210,13370,13370,13370,13370,0
20241122,182400,184064210,13370,13370,13370,13370,0
20241122,182300,184064210,13370,13370,13370,13370,0
20241122,182200,184064210,13370,13370,13370,13370,0
20241122,182100,184064210,13370,13370,13370,13370,0
20241122,182000,184064210,13370,13370,13370,13370,549
20241122,181900,184064210,13370,13370,13370,13370,0
20241122,181800,184064210,13370,13370,13370,13370,0
20241122,181700,184064210,13370,13370,13370,13370,0
20241122,181600,184064210,13370,13370,13370,13370,0
20241122,181500,184064210,13370,13370,13370,13370,0
20241122,181400,184064210,13370,13370,13370,13370,0
20241122,181300,184064210,13370,13370,13370,13370,0
20241122,181200,184064210,13370,13370,13370,13370,0
20241122,181100,184064210,13370,13370,13370,13370,0
20241122,181000,184064210,13370,13370,13370,13370,0
20241122,180900,184064210,13370,13370,13370,13370,0
20241122,180800,184064210,13370,13370,13370,13370,0
20241122,180700,184064210,13370,13370,13370,13370,0
20241122,180600,184064210,13370,13370,13370,13370,0
20241122,180500,184064210,13370,13370,13370,13370,0
20241122,180400,184064210,13370,13370,13370,13370,0
20241122,180300,184064210,13370,13370,13370,13370,0
20241122,180200,184064210,13370,13370,13370,13370,0
20241122,180100,184064210,13370,13370,13370,13370,0
20241122,180000,184064210,13370,13370,13370,13370,0
20241122,175900,184064210,13370,13370,13370,13370,0
20241122,175800,184064210,13370,13370,13370,13370,0
20241122,175700,184064210,13370,13370,13370,13370,0
20241122,175600,184064210,13370,13370,13370,13370,0
20241122,175500,184064210,13370,13370,13370,13370,0
20241122,175400,184064210,13370,13370,13370,13370,0
20241122,175300,184064210,13370,13370,13370,13370,0
20241122,175200,184064210,13370,13370,13370,13370,0
20241122,175100,184064210,13370,13370,13370,13370,0
20241122,175000,184064210,13370,13370,13370,13370,549
20241122,174900,184064210,13370,13370,13370,13370,0
20241122,174800,184064210,13370,13370,13370,13370,0
20241122,174700,184064210,13370,13370,13370,13370,0
20241122,174600,184064210,13370,13370,13370,13370,0
20241122,174500,184064210,13370,13370,13370,13370,0
20241122,174400,184064210,13370,13370,13370,13370,0
20241122,174300,184064210,13370,13370,13370,13370,0
20241122,174200,184064210,13370,13370,13370,13370,0
20241122,174100,184064210,13370,13370,13370,13370,0
20241122,174000,184064210,13370,13370,13370,13370,0
20241122,173900,184064210,13370,13370,13370,13370,0
20241122,173800,184064210,13370,13370,13370,13370,0
20241122,173700,184064210,13370,13370,13370,13370,0
20241122,173600,184064210,13370,13370,13370,13370,0
20241122,173500,184064210,13370,13370,13370,13370,0
20241122,173400,184064210,13370,13370,13370,13370,0
20241122,173300,184064210,13370,13370,13370,13370,0
20241122,173200,184064210,13370,13370,13370,13370,0
20241122,173100,184064210,13370,13370,13370,13370,0
20241122,173000,184064210,13370,13370,13370,13370,0
20241122,172900,184064210,13370,13370,13370,13370,0
20241122,172800,184064210,13370,13370,13370,13370,0
20241122,172700,184064210,13370,13370,13370,13370,0
20241122,172600,184064210,13370,13370,13370,13370,0
20241122,172500,184064210,13370,13370,13370,13370,0
20241122,172400,184064210,13370,13370,13370,13370,0
20241122,172300,184064210,13370,13370,13370,13370,0
20241122,172200,184064210,13370,13370,13370,13370,0
20241122,172100,184064210,13370,13370,13370,13370,0
20241122,172000,184064210,13370,13370,13370,13370,549
20241122,171900,184064210,13370,13370,13370,13370,0
20241122,171800,184064210,13370,13370,13370,13370,0
20241122,171700,184064210,13370,13370,13370,13370,0
20241122,171600,184064210,13370,13370,13370,13370,0
20241122,171500,184064210,13370,13370,13370,13370,0
20241122,171400,184064210,13370,13370,13370,13370,0
20241122,171300,184064210,13370,13370,13370,13370,0
20241122,171200,184064210,13370,13370,13370,13370,0
20241122,171100,184064210,13370,13370,13370,13370,0
20241122,171000,184064210,13370,13370,13370,13370,0
20241122,170900,184064210,13370,13370,13370,13370,0
20241122,170800,184064210,13370,13370,13370,13370,0
20241122,170700,184064210,13370,13370,13370,13370,0
20241122,170600,184064210,13370,13370,13370,13370,0
20241122,170500,184064210,13370,13370,13370,13370,0
20241122,170400,184064210,13370,13370,13370,13370,0
20241122,170300,184064210,13370,13370,13370,13370,0
20241122,170200,184064210,13370,13370,13370,13370,0
20241122,170100,184064210,13370,13370,13370,13370,0
20241122,170000,184064210,13370,13370,13370,13370,0
20241122,165900,184064210,13370,13370,13370,13370,0
20241122,165800,184064210,13370,13370,13370,13370,0
20241122,165700,184064210,13370,13370,13370,13370,0
20241122,165600,184064210,13370,13370,13370,13370,0
20241122,165500,184064210,13370,13370,13370,13370,0
20241122,165400,184064210,13370,13370,13370,13370,0
20241122,165300,184064210,13370,13370,13370,13370,0
20241122,165200,184064210,13370,13370,13370,13370,0
20241122,165100,184064210,13370,13370,13370,13370,0
20241122,165000,184064210,13370,13370,13370,13370,549
20241122,164900,184064210,13370,13370,13370,13370,0
20241122,164800,184064210,13370,13370,13370,13370,0
20241122,164700,184064210,13370,13370,13370,13370,0
20241122,164600,184064210,13370,13370,13370,13370,0
20241122,164500,184064210,13370,13370,13370,13370,0
20241122,164400,184064210,13370,13370,13370,13370,0
20241122,164300,184064210,13370,13370,13370,13370,0
20241122,164200,184064210,13370,13370,13370,13370,0
20241122,164100,184064210,13370,13370,13370,13370,0
20241122,164000,184064210,13370,13370,13370,13370,0
20241122,163900,184064210,13370,13370,13370,13370,0
20241122,163800,184064210,13370,13370,13370,13370,0
20241122,163700,184064210,13370,13370,13370,13370,0
20241122,163600,184064210,13370,13370,13370,13370,0
20241122,163500,184064210,13370,13370,13370,13370,0
20241122,163400,184064210,13370,13370,13370,13370,0
20241122,163300,184064210,13370,13370,13370,13370,0
20241122,163200,184064210,13370,13370,13370,13370,0
20241122,163100,184064210,13370,13370,13370,13370,0
20241122,163000,184064210,13370,13370,13370,13370,0
20241122,162900,184064210,13370,13370,13370,13370,0
20241122,162800,184064210,13370,13370,13370,13370,0
20241122,162700,184064210,13370,13370,13370,13370,0
20241122,162600,184064210,13370,13370,13370,13370,0
20241122,162500,184064210,13370,13370,13370,13370,0
20241122,162400,184064210,13370,13370,13370,13370,0
20241122,162300,184064210,13370,13370,13370,13370,0
20241122,162200,184064210,13370,13370,13370,13370,0
20241122,162100,184064210,13370,13370,13370,13370,0
20241122,162000,184064210,13370,13370,13370,13370,549
20241122,161900,184064210,13370,13370,13370,13370,0
20241122,161800,184064210,13370,13370,13370,13370,0
20241122,161700,184064210,13370,13370,13370,13370,0
20241122,161600,184064210,13370,13370,13370,13370,0
20241122,161500,184064210,13370,13370,13370,13370,0
20241122,161400,184064210,13370,13370,13370,13370,0
20241122,161300,184064210,13370,13370,13370,13370,0
20241122,161200,184064210,13370,13370,13370,13370,0
20241122,161100,184064210,13370,13370,13370,13370,0
20241122,161000,184064210,13370,13370,13370,13370,0
20241122,160900,184064210,13370,13370,13370,13370,0
20241122,160800,184064210,13370,13370,13370,13370,0
20241122,160700,184064210,13370,13370,13370,13370,0
20241122,160600,184064210,13370,13370,13370,13370,0
20241122,160500,184064210,13370,13370,13370,13370,0
20241122,160400,184064210,13370,13370,13370,13370,0
20241122,160300,184064210,13370,13370,13370,13370,0
20241122,160200,184064210,13370,13370,13370,13370,0
20241122,160100,184064210,13370,13370,13370,13370,0
20241122,160000,184064210,13370,13370,13370,13370,0
20241122,155900,184064210,13370,13370,13370,13370,0
20241122,155800,184064210,13370,13370,13370,13370,0
20241122,155700,184064210,13370,13370,13370,13370,0
20241122,155600,184064210,13370,13370,13370,13370,0
20241122,155500,184064210,13370,13370,13370,13370,0
20241122,155400,184064210,13370,13370,13370,13370,0
20241122,155300,184064210,13370,13370,13370,13370,0
20241122,155200,184064210,13370,13370,13370,13370,0
20241122,155100,184064210,13370,13370,13370,13370,0
20241122,155000,184064210,13370,13370,13370,13370,549
20241122,154900,184064210,13370,13370,13370,13370,0
20241122,154800,184064210,13370,13370,13370,13370,0
20241122,154700,184064210,13370,13370,13370,13370,0
20241122,154600,184064210,13370,13370,13370,13370,0
20241122,154500,184064210,13370,13370,13370,13370,0
20241122,154400,184064210,13370,13370,13370,13370,0
20241122,154300,184064210,13370,13370,13370,13370,0
20241122,154200,184064210,13370,13370,13370,13370,0
20241122,154100,184064210,13370,13370,13370,13370,0
20241122,154000,184064210,13370,13370,13370,13370,0
20241122,153900,184064210,13370,13370,13370,13370,0
20241122,153800,184064210,13370,13370,13370,13370,0
20241122,153700,184064210,13370,13370,13370,13370,0
20241122,153600,184064210,13370,13370,13370,13370,0
20241122,153500,184064210,13370,13370,13370,13370,0
20241122,153400,184064210,13370,13370,13370,13370,0
20241122,153300,184064210,13370,13370,13370,13370,0
20241122,153200,184064210,13370,13370,13370,13370,0
20241122,153100,184064210,13370,13370,13370,13370,0
20241122,153000,184064210,13370,13370,13370,13370,549
20241122,152900,176724080,13310,13310,13310,13310,0
20241122,152800,176724080,13310,13310,13310,13310,0
20241122,152700,176724080,13310,13310,13310,13310,0
20241122,152600,176724080,13310,13310,13310,13310,0
20241122,152500,176724080,13310,13310,13310,13310,0
20241122,152400,176724080,13310,13310,13310,13310,0
20241122,152300,176724080,13310,13310,13310,13310,0
20241122,152200,176724080,13310,13310,13310,13310,0
20241122,152100,176724080,13310,13310,13310,13310,0
20241122,152000,176724080,13310,13310,13310,13310,0
20241122,151900,176724080,13310,13310,13310,13310,0
20241122,151800,176724080,13310,13310,13310,13300,4
20241122,151700,176670860,13320,13320,13320,13320,0
20241122,151600,176670860,13320,13310,13320,13310,109
20241122,151500,175220060,13300,13300,13300,13300,0
20241122,151400,175220060,13300,13300,13300,13300,0
20241122,151300,175220060,13300,13300,13300,13300,1
20241122,151200,175206760,13310,13310,13310,13310,0
20241122,151100,175206760,13310,13310,13310,13310,0
20241122,151000,175206760,13310,13320,13320,13300,69
20241122,150900,174288730,13320,13320,13320,13320,1
20241122,150800,174275410,13330,13330,13330,13330,0
20241122,150700,174275410,13330,13330,13330,13330,1
20241122,150600,174262080,13330,13330,13330,13330,2
20241122,150500,174235420,13330,13330,13330,13330,7
20241122,150400,174142110,13330,13320,13330,13320,2
20241122,150300,174115460,13340,13340,13340,13340,0
20241122,150200,174115460,13340,13340,13340,13340,0
20241122,150100,174115460,13340,13340,13340,13340,0
20241122,150000,174115460,13340,13340,13340,13340,2
20241122,145900,174088780,13360,13360,13360,13360,0
20241122,145800,174088780,13360,13360,13360,13360,0
20241122,145700,174088780,13360,13360,13360,13360,0
20241122,145600,174088780,13360,13360,13360,13360,0
20241122,145500,174088780,13360,13360,13360,13360,0
20241122,145400,174088780,13360,13360,13360,13360,0
20241122,145300,174088780,13360,13360,13360,13360,0
20241122,145200,174088780,13360,13360,13360,13360,0
20241122,145100,174088780,13360,13360,13360,13360,0
20241122,145000,174088780,13360,13360,13360,13360,0
20241122,144900,174088780,13360,13360,13360,13360,0
20241122,144800,174088780,13360,13330,13360,13330,12
20241122,144700,173928620,13330,13330,13330,13330,0
20241122,144600,173928620,13330,13330,13330,13330,0
20241122,144500,173928620,13330,13350,13360,13330,121
20241122,144400,172313590,13350,13350,13350,13350,0
20241122,144300,172313590,13350,13350,13350,13350,0
20241122,144200,172313590,13350,13350,13350,13350,0
20241122,144100,172313590,13350,13350,13350,13350,0
20241122,144000,172313590,13350,13350,13350,13350,5
20241122,143900,172246840,13360,13350,13360,13350,247
20241122,143800,168947640,13350,13330,13350,13330,87
20241122,143700,167787800,13330,13320,13330,13320,11
20241122,143600,167641190,13320,13320,13320,13320,0
20241122,143500,167641190,13320,13320,13320,13320,0
20241122,143400,167641190,13320,13320,13320,13320,0
20241122,143300,167641190,13320,13320,13320,13320,10
20241122,143200,167507990,13320,13320,13320,13320,11
20241122,143100,167361470,13330,13330,13330,13330,0
20241122,143000,167361470,13330,13330,13330,13330,0
20241122,142900,167361470,13330,13330,13330,13330,0
20241122,142800,167361470,13330,13330,13330,13330,0
20241122,142700,167361470,13330,13330,13330,13330,1
20241122,142600,167348140,13330,13330,13330,13330,0
20241122,142500,167348140,13330,13330,13330,13330,0
20241122,142400,167348140,13330,13330,13330,13330,0
20241122,142300,167348140,13330,13330,13330,13330,0
20241122,142200,167348140,13330,13330,13330,13330,0
20241122,142100,167348140,13330,13320,13330,13320,9
20241122,142000,167228240,13320,13310,13320,13310,30
20241122,141900,166828930,13310,13310,13310,13310,0
20241122,141800,166828930,13310,13300,13310,13300,2
20241122,141700,166802320,13300,13300,13300,13300,7
20241122,141600,166709220,13300,13300,13300,13300,0
20241122,141500,166709220,13300,13300,13300,13300,0
20241122,141400,166709220,13300,13300,13300,13300,0
20241122,141300,166709220,13300,13300,13300,13300,0
20241122,141200,166709220,13300,13300,13300,13300,0
20241122,141100,166709220,13300,13300,13300,13300,0
20241122,141000,166709220,13300,13300,13300,13300,0
20241122,140900,166709220,13300,13300,13300,13300,0
20241122,140800,166709220,13300,13300,13300,13300,0
20241122,140700,166709220,13300,13300,13300,13300,0
20241122,140600,166709220,13300,13300,13300,13300,0
20241122,140500,166709220,13300,13300,13300,13300,1
20241122,140400,166695920,13300,13300,13310,13300,351
20241122,140300,162027600,13300,13300,13300,13300,0
20241122,140200,162027600,13300,13300,13300,13300,0
20241122,140100,162027600,13300,13300,13300,13300,0
20241122,140000,162027600,13300,13300,13300,13300,1
20241122,135900,162014300,13290,13290,13290,13290,112
20241122,135800,160525820,13270,13270,13270,13270,0
20241122,135700,160525820,13270,13270,13270,13270,0
20241122,135600,160525820,13270,13270,13270,13270,1
20241122,135500,160512550,13260,13310,13310,13260,713
20241122,135400,151051940,13310,13310,13310,13310,0
20241122,135300,151051940,13310,13310,13310,13310,0
20241122,135200,151051940,13310,13310,13310,13310,0
20241122,135100,151051940,13310,13310,13310,13310,1
20241122,135000,151038630,13310,13310,13310,13310,2
20241122,134900,151012010,13320,13280,13320,13280,43
20241122,134800,150440900,13270,13270,13270,13270,0
20241122,134700,150440900,13270,13270,13270,13270,0
20241122,134600,150440900,13270,13270,13270,13270,1
20241122,134500,150427630,13270,13270,13270,13270,0
20241122,134400,150427630,13270,13270,13270,13270,0
20241122,134300,150427630,13270,13270,13270,13270,0
20241122,134200,150427630,13270,13270,13270,13270,1
20241122,134100,150414360,13280,13280,13280,13280,0
20241122,134000,150414360,13280,13280,13280,13280,0
20241122,133900,150414360,13280,13280,13280,13280,0
20241122,133800,150414360,13280,13280,13280,13280,0
20241122,133700,150414360,13280,13280,13280,13280,1
20241122,133600,150401080,13290,13290,13290,13290,0
20241122,133500,150401080,13290,13310,13310,13260,581
20241122,133400,142693440,13320,13320,13320,13320,0
20241122,133300,142693440,13320,13320,13320,13320,1
20241122,133200,142680120,13310,13310,13310,13310,0
20241122,133100,142680120,13310,13310,13310,13310,3
20241122,133000,142640190,13320,13320,13320,13320,4
20241122,132900,142586910,13320,13320,13320,13320,0
20241122,132800,142586910,13320,13320,13320,13320,0
20241122,132700,142586910,13320,13320,13320,13320,1
20241122,132600,142573590,13320,13320,13320,13320,0
20241122,132500,142573590,13320,13320,13320,13320,2
20241122,132400,142546950,13320,13320,13320,13320,0
20241122,132300,142546950,13320,13320,13320,13320,0
20241122,132200,142546950,13320,13320,13320,13320,4
20241122,132100,142493670,13320,13320,13320,13320,1
20241122,132000,142480350,13320,13320,13320,13320,0
20241122,131900,142480350,13320,13300,13320,13300,24
20241122,131800,142160800,13290,13290,13290,13290,0
20241122,131700,142160800,13290,13290,13290,13290,0
20241122,131600,142160800,13290,13290,13290,13290,0
20241122,131500,142160800,13290,13290,13290,13290,1
20241122,131400,142147510,13290,13290,13290,13290,0
20241122,131300,142147510,13290,13290,13290,13290,2
20241122,131200,142120930,13290,13290,13290,13290,0
20241122,131100,142120930,13290,13290,13290,13290,100
20241122,131000,140791930,13270,13270,13270,13270,411
20241122,130900,135337960,13270,13270,13270,13270,0
20241122,130800,135337960,13270,13270,13270,13270,34
20241122,130700,134886780,13270,13270,13270,13270,10
20241122,130600,134754080,13270,13270,13270,13270,0
20241122,130500,134754080,13270,13270,13270,13270,30
20241122,130400,134355980,13270,13270,13270,13270,0
20241122,130300,134355980,13270,13270,13270,13270,2
20241122,130200,134329440,13270,13270,13270,13270,3
20241122,130100,134289630,13270,13270,13270,13270,0
20241122,130000,134289630,13270,13260,13270,13260,1123
20241122,125900,119398640,13260,13260,13260,13260,0
20241122,125800,119398640,13260,13260,13260,13260,0
20241122,125700,119398640,13260,13260,13260,13260,0
20241122,125600,119398640,13260,13260,13260,13260,0
20241122,125500,119398640,13260,13260,13260,13260,0
20241122,125400,119398640,13260,13260,13260,13260,0
20241122,125300,119398640,13260,13260,13260,13260,1
20241122,125200,119385380,13260,13260,13260,13260,0
20241122,125100,119385380,13260,13260,13260,13260,1
20241122,125000,119372120,13260,13260,13260,13260,0
20241122,124900,119372120,13260,13260,13260,13260,1
20241122,124800,119358860,13240,13240,13240,13240,0
20241122,124700,119358860,13240,13240,13240,13240,0
20241122,124600,119358860,13240,13240,13240,13240,0
20241122,124500,119358860,13240,13240,13240,13240,0
20241122,124400,119358860,13240,13240,13240,13240,0
20241122,124300,119358860,13240,13250,13250,13240,73
20241122,124200,118391890,13270,13270,13270,13270,0
20241122,124100,118391890,13270,13270,13270,13270,0
20241122,124000,118391890,13270,13270,13280,13260,579
20241122,123900,110703940,13270,13270,13270,13270,0
20241122,123800,110703940,13270,13270,13270,13270,1
20241122,123700,110690670,13260,13260,13260,13260,0
20241122,123600,110690670,13260,13260,13260,13260,0
20241122,123500,110690670,13260,13260,13260,13260,0
20241122,123400,110690670,13260,13260,13260,13260,2
20241122,123300,110664150,13270,13270,13270,13270,0
20241122,123200,110664150,13270,13270,13270,13270,0
20241122,123100,110664150,13270,13270,13270,13270,0
20241122,123000,110664150,13270,13270,13270,13270,0
20241122,122900,110664150,13270,13270,13270,13270,0
20241122,122800,110664150,13270,13270,13270,13270,0
20241122,122700,110664150,13270,13270,13270,13270,1
20241122,122600,110650880,13270,13270,13270,13270,0
20241122,122500,110650880,13270,13270,13270,13270,0
20241122,122400,110650880,13270,13270,13270,13270,3
20241122,122300,110611070,13270,13270,13270,13270,0
20241122,122200,110611070,13270,13270,13270,13270,0
20241122,122100,110611070,13270,13270,13270,13270,1
20241122,122000,110597800,13260,13270,13270,13260,2
20241122,121900,110571270,13270,13270,13270,13270,1
20241122,121800,110558000,13270,13270,13270,13270,1
20241122,121700,110544730,13280,13280,13280,13280,0
20241122,121600,110544730,13280,13280,13280,13280,0
20241122,121500,110544730,13280,13270,13280,13270,2
20241122,121400,110518180,13280,13280,13280,13280,0
20241122,121300,110518180,13280,13280,13280,13280,0
20241122,121200,110518180,13280,13280,13280,13280,0
20241122,121100,110518180,13280,13280,13280,13280,0
20241122,121000,110518180,13280,13280,13280,13280,0
20241122,120900,110518180,13280,13280,13280,13280,1
20241122,120800,110504900,13290,13270,13290,13250,614
20241122,120700,102357460,13280,13260,13280,13260,2
20241122,120600,102330920,13270,13250,13270,13250,2
20241122,120500,102304400,13280,13250,13290,13240,969
20241122,120400,89465090,13220,13190,13280,13190,686
20241122,120300,80392200,13200,13200,13200,13200,0
20241122,120200,80392200,13200,13200,13200,13200,0
20241122,120100,80392200,13200,13180,13200,13180,2
20241122,120000,80365820,13190,13190,13200,13190,3
20241122,115900,80326240,13190,13170,13200,13170,229
20241122,115800,77306820,13150,13150,13150,13150,0
20241122,115700,77306820,13150,13150,13150,13150,0
20241122,115600,77306820,13150,13150,13150,13150,0
20241122,115500,77306820,13150,13150,13150,13150,1
20241122,115400,77293670,13160,13160,13160,13160,0
20241122,115300,77293670,13160,13160,13160,13160,37
20241122,115200,76806750,13160,13160,13160,13160,0
20241122,115100,76806750,13160,13160,13160,13160,0
20241122,115000,76806750,13160,13160,13160,13160,1
20241122,114900,76793590,13150,13150,13150,13150,322
20241122,114800,72559290,13150,13150,13150,13150,53
20241122,114700,71862340,13140,13140,13140,13140,0
20241122,114600,71862340,13140,13140,13140,13140,0
20241122,114500,71862340,13140,13140,13140,13140,1
20241122,114400,71849200,13140,13110,13140,13110,702
20241122,114300,62635570,13120,13120,13120,13120,1
20241122,114200,62622450,13120,13120,13120,13120,0
20241122,114100,62622450,13120,13120,13120,13120,1
20241122,114000,62609330,13120,13120,13120,13120,0
20241122,113900,62609330,13120,13120,13120,13120,1
20241122,113800,62596210,13120,13120,13120,13120,20
20241122,113700,62333810,13120,13120,13120,13120,0
20241122,113600,62333810,13120,13120,13120,13120,0
20241122,113500,62333810,13120,13120,13120,13120,10
20241122,113400,62202610,13120,13120,13120,13120,0
20241122,113300,62202610,13120,13120,13120,13120,0
20241122,113200,62202610,13120,13120,13120,13120,1
20241122,113100,62189490,13120,13120,13120,13120,2
20241122,113000,62163250,13120,13120,13120,13120,0
20241122,112900,62163250,13120,13120,13120,13120,1
20241122,112800,62150130,13120,13120,13120,13100,347
20241122,112700,57602730,13120,13120,13120,13120,0
20241122,112600,57602730,13120,13120,13120,13120,0
20241122,112500,57602730,13120,13130,13130,13120,3
20241122,112400,57563360,13130,13130,13130,13130,3
20241122,112300,57523970,13130,13140,13140,13110,164
20241122,112200,55371130,13150,13180,13180,13150,614
20241122,112100,47290770,13180,13180,13180,13180,0
20241122,112000,47290770,13180,13180,13180,13180,0
20241122,111900,47290770,13180,13180,13180,13180,1
20241122,111800,47277590,13180,13180,13180,13180,0
20241122,111700,47277590,13180,13180,13180,13180,0
20241122,111600,47277590,13180,13180,13180,13180,0
20241122,111500,47277590,13180,13180,13180,13180,0
20241122,111400,47277590,13180,13180,13180,13180,0
20241122,111300,47277590,13180,13180,13180,13180,0
20241122,111200,47277590,13180,13180,13180,13180,0
20241122,111100,47277590,13180,13180,13180,13180,3
20241122,111000,47238050,13180,13180,13180,13180,0
20241122,110900,47238050,13180,13180,13180,13180,59
20241122,110800,46460430,13190,13190,13190,13190,1
20241122,110700,46447240,13180,13180,13180,13180,0
20241122,110600,46447240,13180,13180,13180,13180,0
20241122,110500,46447240,13180,13180,13180,13180,2
20241122,110400,46420880,13190,13190,13190,13190,0
20241122,110300,46420880,13190,13190,13190,13190,0
20241122,110200,46420880,13190,13190,13190,13190,0
20241122,110100,46420880,13190,13190,13190,13190,3
20241122,110000,46381310,13190,13180,13190,13180,92
20241122,105900,45168740,13180,13180,13180,13180,4
20241122,105800,45116020,13180,13180,13180,13180,0
20241122,105700,45116020,13180,13180,13180,13160,29
20241122,105600,44734050,13170,13170,13170,13170,0
20241122,105500,44734050,13170,13170,13170,13170,1
20241122,105400,44720880,13170,13180,13180,13170,39
20241122,105300,44207140,13180,13190,13190,13180,5
20241122,105200,44141230,13190,13190,13190,13190,0
20241122,105100,44141230,13190,13200,13200,13190,101
20241122,105000,42808760,13200,13200,13200,13200,0
20241122,104900,42808760,13200,13210,13210,13200,11
20241122,104800,42663550,13200,13210,13210,13200,126
20241122,104700,41000340,13210,13210,13210,13210,2
20241122,104600,40973920,13210,13200,13210,13200,35
20241122,104500,40511780,13210,13220,13220,13210,66
20241122,104400,39639860,13220,13220,13220,13220,8
20241122,104300,39534100,13220,13220,13220,13220,3
20241122,104200,39494440,13220,13220,13220,13220,0
20241122,104100,39494440,13220,13220,13220,13220,2
20241122,104000,39468000,13220,13220,13220,13220,1
20241122,103900,39454780,13220,13220,13220,13220,2
20241122,103800,39428340,13220,13220,13220,13220,1
20241122,103700,39415120,13220,13220,13220,13220,3
20241122,103600,39375460,13220,13220,13220,13220,1
20241122,103500,39362240,13210,13220,13220,13210,11
20241122,103400,39216910,13210,13210,13210,13210,20
20241122,103300,38952710,13220,13220,13220,13220,0
20241122,103200,38952710,13220,13220,13220,13220,3
20241122,103100,38913050,13220,13220,13220,13220,6
20241122,103000,38833730,13220,13210,13220,13210,2
20241122,102900,38807300,13210,13210,13210,13210,0
20241122,102800,38807300,13210,13210,13210,13210,1
20241122,102700,38794090,13210,13210,13210,13210,0
20241122,102600,38794090,13210,13180,13210,13180,409
20241122,102500,33403370,13180,13240,13240,13180,741
20241122,102400,23612560,13250,13250,13250,13250,2
20241122,102300,23586060,13260,13260,13260,13260,1
20241122,102200,23572800,13230,13250,13260,13230,40
20241122,102100,23042510,13240,13240,13240,13240,11
20241122,102000,22896870,13230,13220,13240,13220,37
20241122,101900,22407670,13230,13300,13300,13230,695
20241122,101800,13184760,13320,13320,13320,13320,0
20241122,101700,13184760,13320,13320,13320,13320,0
20241122,101600,13184760,13320,13320,13320,13320,0
20241122,101500,13184760,13320,13320,13320,13320,0
20241122,101400,13184760,13320,13320,13320,13320,10
20241122,101300,13051560,13330,13330,13330,13330,10
20241122,101200,12918260,13330,13330,13330,13330,0
20241122,101100,12918260,13330,13330,13330,13330,0
20241122,101000,12918260,13330,13330,13330,13330,0
20241122,100900,12918260,13330,13330,13330,13330,0
20241122,100800,12918260,13330,13330,13330,13330,0
20241122,100700,12918260,13330,13330,13330,13330,0
20241122,100600,12918260,13330,13330,13330,13330,3
20241122,100500,12878270,13330,13330,13330,13330,0
20241122,100400,12878270,13330,13320,13330,13320,3
20241122,100300,12838300,13320,13320,13320,13320,0
20241122,100200,12838300,13320,13320,13320,13320,0
20241122,100100,12838300,13320,13320,13320,13320,0
20241122,100000,12838300,13320,13320,13320,13320,99
20241122,095900,11519620,13340,13340,13340,13340,0
20241122,095800,11519620,13340,13340,13340,13340,0
20241122,095700,11519620,13340,13340,13340,13340,0
20241122,095600,11519620,13340,13340,13340,13340,0
20241122,095500,11519620,13340,13340,13340,13340,0
20241122,095400,11519620,13340,13340,13340,13340,0
20241122,095300,11519620,13340,13340,13340,13340,0
20241122,095200,11519620,13340,13340,13340,13340,0
20241122,095100,11519620,13340,13340,13340,13340,0
20241122,095000,11519620,13340,13340,13340,13340,1
20241122,094900,11506280,13350,13350,13350,13350,0
20241122,094800,11506280,13350,13350,13350,13350,0
20241122,094700,11506280,13350,13350,13350,13350,0
20241122,094600,11506280,13350,13350,13350,13350,0
20241122,094500,11506280,13350,13350,13350,13350,0
20241122,094400,11506280,13350,13290,13350,13290,27
20241122,094300,11146700,13280,13340,13340,13270,197
20241122,094200,8526270,13340,13340,13340,13340,0
20241122,094100,8526270,13340,13340,13340,13340,0
20241122,094000,8526270,13340,13340,13340,13340,0
20241122,093900,8526270,13340,13340,13340,13340,12
20241122,093800,8366190,13350,13360,13360,13350,37
20241122,093700,7872090,13380,13380,13380,13380,0
20241122,093600,7872090,13380,13380,13380,13380,0
20241122,093500,7872090,13380,13380,13380,13380,2
20241122,093400,7845330,13340,13340,13340,13340,100
20241122,093300,6511330,13350,13370,13380,13350,12
20241122,093200,6350810,13370,13380,13380,13370,3
20241122,093100,6310680,13390,13350,13390,13350,9
20241122,093000,6190270,13390,13340,13390,13340,68
20241122,092900,5282380,13350,13340,13350,13340,19
20241122,092800,5028860,13350,13340,13350,13320,15
20241122,092700,4828780,13340,13360,13370,13340,21
20241122,092600,4548420,13350,13370,13370,13350,7
20241122,092500,4454860,13370,13340,13370,13340,18
20241122,092400,4214410,13360,13350,13360,13340,3
20241122,092300,4174360,13310,13310,13310,13310,0
20241122,092200,4174360,13310,13350,13350,13310,4
20241122,092100,4121080,13310,13310,13350,13310,9
20241122,092000,4001250,13320,13350,13350,13310,8
20241122,091900,3894680,13370,13300,13370,13300,20
20241122,091800,3627920,13300,13300,13370,13300,24
20241122,091700,3307810,13300,13290,13350,13290,24
20241122,091600,2987990,13290,13290,13290,13290,7
20241122,091500,2894960,13290,13280,13290,13280,5
20241122,091400,2828520,13280,13280,13340,13280,15
20241122,091300,2629260,13280,13310,13310,13270,172
20241122,091200,346380,13310,13310,13310,13310,5
20241122,091100,279830,13370,13370,13370,13370,8
20241122,091000,172870,13390,13390,13390,13390,0
20241122,090900,172870,13390,13390,13390,13390,0
20241122,090800,172870,13390,13390,13390,13390,0
20241122,090700,172870,13390,13390,13390,13390,0
20241122,090600,172870,13390,13390,13390,13390,0
20241122,090500,172870,13390,13390,13390,13390,0
20241122,090400,172870,13390,13390,13390,13390,0
20241122,090300,172870,13390,13390,13390,13390,0
20241122,090200,172870,13390,13390,13390,13390,1
20241122,090100,159480,13400,13400,13400,13400,0
20241122,090000,159480,13400,13280,13400,13280,12