KissMeData/010130/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185300,27624381000,946000,946000,946000,946000,1316
20241122,185200,27624381000,946000,946000,946000,946000,0
20241122,185100,27624381000,946000,946000,946000,946000,0
20241122,185000,27624381000,946000,946000,946000,946000,0
20241122,184900,27624381000,946000,946000,946000,946000,0
20241122,184800,27624381000,946000,946000,946000,946000,0
20241122,184700,27624381000,946000,946000,946000,946000,0
20241122,184600,27624381000,946000,946000,946000,946000,0
20241122,184500,27624381000,946000,946000,946000,946000,0
20241122,184400,27624381000,946000,946000,946000,946000,0
20241122,184300,27624381000,946000,946000,946000,946000,0
20241122,184200,27624381000,946000,946000,946000,946000,0
20241122,184100,27624381000,946000,946000,946000,946000,0
20241122,184000,27624381000,946000,946000,946000,946000,0
20241122,183900,27624381000,946000,946000,946000,946000,0
20241122,183800,27624381000,946000,946000,946000,946000,0
20241122,183700,27624381000,946000,946000,946000,946000,0
20241122,183600,27624381000,946000,946000,946000,946000,0
20241122,183500,27624381000,946000,946000,946000,946000,0
20241122,183400,27624381000,946000,946000,946000,946000,0
20241122,183300,27624381000,946000,946000,946000,946000,0
20241122,183200,27624381000,946000,946000,946000,946000,0
20241122,183100,27624381000,946000,946000,946000,946000,0
20241122,183000,27624381000,946000,946000,946000,946000,0
20241122,182900,27624381000,946000,946000,946000,946000,0
20241122,182800,27624381000,946000,946000,946000,946000,0
20241122,182700,27624381000,946000,946000,946000,946000,0
20241122,182600,27624381000,946000,946000,946000,946000,0
20241122,182500,27624381000,946000,946000,946000,946000,0
20241122,182400,27624381000,946000,946000,946000,946000,0
20241122,182300,27624381000,946000,946000,946000,946000,1316
20241122,182200,27624381000,946000,946000,946000,946000,0
20241122,182100,27624381000,946000,946000,946000,946000,0
20241122,182000,27624381000,946000,946000,946000,946000,0
20241122,181900,27624381000,946000,946000,946000,946000,0
20241122,181800,27624381000,946000,946000,946000,946000,0
20241122,181700,27624381000,946000,946000,946000,946000,0
20241122,181600,27624381000,946000,946000,946000,946000,0
20241122,181500,27624381000,946000,946000,946000,946000,0
20241122,181400,27624381000,946000,946000,946000,946000,0
20241122,181300,27624381000,946000,946000,946000,946000,0
20241122,181200,27624381000,946000,946000,946000,946000,0
20241122,181100,27624381000,946000,946000,946000,946000,0
20241122,181000,27624381000,946000,946000,946000,946000,0
20241122,180900,27624381000,946000,946000,946000,946000,0
20241122,180800,27624381000,946000,946000,946000,946000,0
20241122,180700,27624381000,946000,946000,946000,946000,0
20241122,180600,27624381000,946000,946000,946000,946000,0
20241122,180500,27624381000,946000,946000,946000,946000,0
20241122,180400,27624381000,946000,946000,946000,946000,0
20241122,180300,27624381000,946000,946000,946000,946000,0
20241122,180200,27624381000,946000,946000,946000,946000,0
20241122,180100,27624381000,946000,946000,946000,946000,0
20241122,180000,27624381000,946000,946000,946000,946000,0
20241122,175900,27624381000,946000,946000,946000,946000,0
20241122,175800,27624381000,946000,946000,946000,946000,0
20241122,175700,27624381000,946000,946000,946000,946000,0
20241122,175600,27624381000,946000,946000,946000,946000,0
20241122,175500,27624381000,946000,946000,946000,946000,0
20241122,175400,27624381000,946000,946000,946000,946000,0
20241122,175300,27624381000,946000,946000,946000,946000,1316
20241122,175200,27624381000,946000,946000,946000,946000,0
20241122,175100,27624381000,946000,946000,946000,946000,0
20241122,175000,27624381000,946000,946000,946000,946000,0
20241122,174900,27624381000,946000,946000,946000,946000,0
20241122,174800,27624381000,946000,946000,946000,946000,0
20241122,174700,27624381000,946000,946000,946000,946000,0
20241122,174600,27624381000,946000,946000,946000,946000,0
20241122,174500,27624381000,946000,946000,946000,946000,0
20241122,174400,27624381000,946000,946000,946000,946000,0
20241122,174300,27624381000,946000,946000,946000,946000,0
20241122,174200,27624381000,946000,946000,946000,946000,0
20241122,174100,27624381000,946000,946000,946000,946000,0
20241122,174000,27624381000,946000,946000,946000,946000,0
20241122,173900,27624381000,946000,946000,946000,946000,0
20241122,173800,27624381000,946000,946000,946000,946000,0
20241122,173700,27624381000,946000,946000,946000,946000,0
20241122,173600,27624381000,946000,946000,946000,946000,0
20241122,173500,27624381000,946000,946000,946000,946000,0
20241122,173400,27624381000,946000,946000,946000,946000,0
20241122,173300,27624381000,946000,946000,946000,946000,0
20241122,173200,27624381000,946000,946000,946000,946000,0
20241122,173100,27624381000,946000,946000,946000,946000,0
20241122,173000,27624381000,946000,946000,946000,946000,0
20241122,172900,27624381000,946000,946000,946000,946000,0
20241122,172800,27624381000,946000,946000,946000,946000,0
20241122,172700,27624381000,946000,946000,946000,946000,0
20241122,172600,27624381000,946000,946000,946000,946000,0
20241122,172500,27624381000,946000,946000,946000,946000,0
20241122,172400,27624381000,946000,946000,946000,946000,0
20241122,172300,27624381000,946000,946000,946000,946000,1316
20241122,172200,27624381000,946000,946000,946000,946000,0
20241122,172100,27624381000,946000,946000,946000,946000,0
20241122,172000,27624381000,946000,946000,946000,946000,0
20241122,171900,27624381000,946000,946000,946000,946000,0
20241122,171800,27624381000,946000,946000,946000,946000,0
20241122,171700,27624381000,946000,946000,946000,946000,0
20241122,171600,27624381000,946000,946000,946000,946000,0
20241122,171500,27624381000,946000,946000,946000,946000,0
20241122,171400,27624381000,946000,946000,946000,946000,0
20241122,171300,27624381000,946000,946000,946000,946000,0
20241122,171200,27624381000,946000,946000,946000,946000,0
20241122,171100,27624381000,946000,946000,946000,946000,0
20241122,171000,27624381000,946000,946000,946000,946000,0
20241122,170900,27624381000,946000,946000,946000,946000,0
20241122,170800,27624381000,946000,946000,946000,946000,0
20241122,170700,27624381000,946000,946000,946000,946000,0
20241122,170600,27624381000,946000,946000,946000,946000,0
20241122,170500,27624381000,946000,946000,946000,946000,0
20241122,170400,27624381000,946000,946000,946000,946000,0
20241122,170300,27624381000,946000,946000,946000,946000,0
20241122,170200,27624381000,946000,946000,946000,946000,0
20241122,170100,27624381000,946000,946000,946000,946000,0
20241122,170000,27624381000,946000,946000,946000,946000,0
20241122,165900,27624381000,946000,946000,946000,946000,0
20241122,165800,27624381000,946000,946000,946000,946000,0
20241122,165700,27624381000,946000,946000,946000,946000,0
20241122,165600,27624381000,946000,946000,946000,946000,0
20241122,165500,27624381000,946000,946000,946000,946000,0
20241122,165400,27624381000,946000,946000,946000,946000,0
20241122,165300,27624381000,946000,946000,946000,946000,1316
20241122,165200,27624381000,946000,946000,946000,946000,0
20241122,165100,27624381000,946000,946000,946000,946000,0
20241122,165000,27624381000,946000,946000,946000,946000,0
20241122,164900,27624381000,946000,946000,946000,946000,0
20241122,164800,27624381000,946000,946000,946000,946000,0
20241122,164700,27624381000,946000,946000,946000,946000,0
20241122,164600,27624381000,946000,946000,946000,946000,0
20241122,164500,27624381000,946000,946000,946000,946000,0
20241122,164400,27624381000,946000,946000,946000,946000,0
20241122,164300,27624381000,946000,946000,946000,946000,0
20241122,164200,27624381000,946000,946000,946000,946000,0
20241122,164100,27624381000,946000,946000,946000,946000,0
20241122,164000,27624381000,946000,946000,946000,946000,0
20241122,163900,27624381000,946000,946000,946000,946000,0
20241122,163800,27624381000,946000,946000,946000,946000,0
20241122,163700,27624381000,946000,946000,946000,946000,0
20241122,163600,27624381000,946000,946000,946000,946000,0
20241122,163500,27624381000,946000,946000,946000,946000,0
20241122,163400,27624381000,946000,946000,946000,946000,0
20241122,163300,27624381000,946000,946000,946000,946000,0
20241122,163200,27624381000,946000,946000,946000,946000,0
20241122,163100,27624381000,946000,946000,946000,946000,0
20241122,163000,27624381000,946000,946000,946000,946000,0
20241122,162900,27624381000,946000,946000,946000,946000,0
20241122,162800,27624381000,946000,946000,946000,946000,0
20241122,162700,27624381000,946000,946000,946000,946000,0
20241122,162600,27624381000,946000,946000,946000,946000,0
20241122,162500,27624381000,946000,946000,946000,946000,0
20241122,162400,27624381000,946000,946000,946000,946000,0
20241122,162300,27624381000,946000,946000,946000,946000,1316
20241122,162200,27624381000,946000,946000,946000,946000,0
20241122,162100,27624381000,946000,946000,946000,946000,0
20241122,162000,27624381000,946000,946000,946000,946000,0
20241122,161900,27624381000,946000,946000,946000,946000,0
20241122,161800,27624381000,946000,946000,946000,946000,0
20241122,161700,27624381000,946000,946000,946000,946000,0
20241122,161600,27624381000,946000,946000,946000,946000,0
20241122,161500,27624381000,946000,946000,946000,946000,0
20241122,161400,27624381000,946000,946000,946000,946000,0
20241122,161300,27624381000,946000,946000,946000,946000,0
20241122,161200,27624381000,946000,946000,946000,946000,0
20241122,161100,27624381000,946000,946000,946000,946000,0
20241122,161000,27624381000,946000,946000,946000,946000,0
20241122,160900,27624381000,946000,946000,946000,946000,0
20241122,160800,27624381000,946000,946000,946000,946000,0
20241122,160700,27624381000,946000,946000,946000,946000,0
20241122,160600,27624381000,946000,946000,946000,946000,0
20241122,160500,27624381000,946000,946000,946000,946000,0
20241122,160400,27624381000,946000,946000,946000,946000,0
20241122,160300,27624381000,946000,946000,946000,946000,0
20241122,160200,27624381000,946000,946000,946000,946000,0
20241122,160100,27624381000,946000,946000,946000,946000,0
20241122,160000,27624381000,946000,946000,946000,946000,0
20241122,155900,27624381000,946000,946000,946000,946000,0
20241122,155800,27624381000,946000,946000,946000,946000,0
20241122,155700,27624381000,946000,946000,946000,946000,0
20241122,155600,27624381000,946000,946000,946000,946000,0
20241122,155500,27624381000,946000,946000,946000,946000,0
20241122,155400,27624381000,946000,946000,946000,946000,0
20241122,155300,27624381000,946000,946000,946000,946000,1316
20241122,155200,27624381000,946000,946000,946000,946000,0
20241122,155100,27624381000,946000,946000,946000,946000,0
20241122,155000,27624381000,946000,946000,946000,946000,0
20241122,154900,27624381000,946000,946000,946000,946000,0
20241122,154800,27624381000,946000,946000,946000,946000,0
20241122,154700,27624381000,946000,946000,946000,946000,0
20241122,154600,27624381000,946000,946000,946000,946000,0
20241122,154500,27624381000,946000,946000,946000,946000,0
20241122,154400,27624381000,946000,946000,946000,946000,0
20241122,154300,27624381000,946000,946000,946000,946000,0
20241122,154200,27624381000,946000,946000,946000,946000,0
20241122,154100,27624381000,946000,946000,946000,946000,0
20241122,154000,27624381000,946000,946000,946000,946000,0
20241122,153900,27624381000,946000,946000,946000,946000,0
20241122,153800,27624381000,946000,946000,946000,946000,0
20241122,153700,27624381000,946000,946000,946000,946000,0
20241122,153600,27624381000,946000,946000,946000,946000,0
20241122,153500,27624381000,946000,946000,946000,946000,0
20241122,153400,27624381000,946000,946000,946000,946000,0
20241122,153300,27624381000,946000,946000,946000,946000,0
20241122,153200,27624381000,946000,946000,946000,946000,0
20241122,153100,27624381000,946000,946000,946000,946000,0
20241122,153000,27624381000,946000,946000,946000,946000,1316
20241122,152900,26379445000,937000,937000,937000,937000,0
20241122,152800,26379445000,937000,937000,937000,937000,0
20241122,152700,26379445000,937000,937000,937000,937000,0
20241122,152600,26379445000,937000,937000,937000,937000,0
20241122,152500,26379445000,937000,937000,937000,937000,0
20241122,152400,26379445000,937000,937000,937000,937000,0
20241122,152300,26379445000,937000,937000,937000,937000,0
20241122,152200,26379445000,937000,937000,937000,937000,0
20241122,152100,26379445000,937000,937000,937000,937000,0
20241122,152000,26379445000,937000,937000,937000,937000,0
20241122,151900,26379445000,937000,940000,940000,936000,179
20241122,151800,26211677000,940000,939000,940000,937000,34
20241122,151700,26179750000,937000,936000,940000,936000,59
20241122,151600,26124394000,936000,937000,939000,936000,81
20241122,151500,26048382000,937000,937000,939000,937000,37
20241122,151400,26013667000,936000,938000,939000,936000,36
20241122,151300,25979897000,938000,937000,938000,936000,53
20241122,151200,25930203000,937000,936000,937000,936000,27
20241122,151100,25904910000,937000,936000,937000,936000,96
20241122,151000,25814964000,936000,937000,938000,936000,150
20241122,150900,25674447000,937000,935000,938000,935000,31
20241122,150800,25645423000,938000,936000,938000,935000,60
20241122,150700,25589255000,935000,936000,936000,935000,13
20241122,150600,25577096000,936000,935000,936000,935000,19
20241122,150500,25559327000,935000,935000,936000,935000,13
20241122,150400,25547171000,935000,936000,936000,935000,30
20241122,150300,25519106000,935000,935000,936000,935000,50
20241122,150200,25472329000,936000,936000,937000,935000,68
20241122,150100,25408655000,936000,934000,936000,934000,39
20241122,150000,25372174000,934000,935000,935000,934000,20
20241122,145900,25353487000,934000,935000,936000,934000,24
20241122,145800,25331048000,936000,934000,936000,934000,41
20241122,145700,25292712000,935000,934000,936000,934000,12
20241122,145600,25281491000,935000,936000,936000,934000,197
20241122,145500,25097286000,936000,936000,937000,936000,11
20241122,145400,25086988000,936000,935000,936000,935000,27
20241122,145300,25061725000,935000,936000,938000,935000,65
20241122,145200,25000848000,936000,936000,937000,936000,31
20241122,145100,24971823000,937000,935000,937000,935000,16
20241122,145000,24956855000,935000,936000,936000,935000,21
20241122,144900,24937209000,935000,935000,935000,935000,17
20241122,144800,24921314000,937000,935000,937000,935000,28
20241122,144700,24895113000,935000,938000,938000,935000,112
20241122,144600,24790127000,937000,934000,937000,934000,27
20241122,144500,24764872000,934000,934000,935000,934000,12
20241122,144400,24753661000,934000,935000,935000,934000,24
20241122,144300,24731235000,934000,936000,936000,934000,17
20241122,144200,24715347000,936000,934000,938000,934000,157
20241122,144100,24568245000,936000,934000,936000,933000,20
20241122,144000,24549549000,936000,933000,936000,933000,40
20241122,143900,24512154000,933000,933000,934000,933000,34
20241122,143800,24480424000,933000,933000,934000,933000,13
20241122,143700,24468289000,933000,933000,933000,933000,10
20241122,143600,24458959000,933000,933000,934000,933000,14
20241122,143500,24445895000,934000,933000,935000,933000,43
20241122,143400,24405745000,933000,933000,934000,933000,15
20241122,143300,24391749000,933000,933000,934000,933000,18
20241122,143200,24374951000,933000,933000,933000,933000,9
20241122,143100,24366554000,933000,933000,935000,933000,42
20241122,143000,24327335000,933000,933000,935000,933000,82
20241122,142900,24250720000,933000,933000,934000,933000,22
20241122,142800,24230186000,933000,933000,934000,933000,29
20241122,142700,24203109000,933000,933000,934000,933000,14
20241122,142600,24190046000,933000,935000,935000,933000,132
20241122,142500,24066704000,935000,935000,936000,935000,32
20241122,142400,24036775000,935000,936000,937000,935000,43
20241122,142300,23996533000,935000,935000,935000,935000,22
20241122,142200,23975963000,935000,935000,936000,935000,29
20241122,142100,23948840000,934000,934000,936000,934000,33
20241122,142000,23918005000,934000,936000,936000,934000,12
20241122,141900,23906784000,936000,934000,936000,934000,60
20241122,141800,23850676000,934000,934000,934000,934000,28
20241122,141700,23824524000,934000,934000,934000,934000,13
20241122,141600,23812382000,934000,935000,935000,934000,22
20241122,141500,23791833000,935000,934000,935000,934000,19
20241122,141400,23774079000,934000,934000,935000,934000,29
20241122,141300,23746988000,934000,934000,935000,934000,24
20241122,141200,23724558000,934000,934000,935000,934000,27
20241122,141100,23699333000,934000,934000,935000,934000,20
20241122,141000,23680648000,934000,935000,935000,934000,17
20241122,140900,23664769000,934000,934000,935000,934000,13
20241122,140800,23652624000,934000,934000,935000,934000,11
20241122,140700,23642349000,934000,936000,936000,934000,29
20241122,140600,23615248000,934000,936000,936000,934000,71
20241122,140500,23548836000,936000,936000,936000,936000,10
20241122,140400,23539476000,936000,937000,938000,936000,57
20241122,140300,23486052000,936000,934000,936000,934000,55
20241122,140200,23434623000,934000,933000,934000,933000,45
20241122,140100,23392604000,933000,933000,934000,933000,32
20241122,140000,23362743000,933000,933000,934000,933000,33
20241122,135900,23331936000,933000,934000,934000,933000,84
20241122,135800,23253562000,934000,933000,934000,933000,30
20241122,135700,23225567000,933000,934000,934000,933000,21
20241122,135600,23205956000,935000,933000,935000,933000,60
20241122,135500,23149931000,933000,934000,934000,933000,21
20241122,135400,23130333000,933000,933000,933000,933000,72
20241122,135300,23063157000,933000,933000,934000,933000,19
20241122,135200,23045428000,934000,934000,934000,933000,51
20241122,135100,22997836000,933000,934000,934000,933000,39
20241122,135000,22961442000,933000,933000,934000,933000,41
20241122,134900,22923161000,934000,933000,934000,933000,5
20241122,134800,22918494000,933000,933000,933000,933000,21
20241122,134700,22898901000,933000,934000,934000,933000,30
20241122,134600,22870888000,934000,935000,935000,933000,23
20241122,134500,22849405000,933000,933000,935000,933000,42
20241122,134400,22810171000,934000,934000,934000,932000,65
20241122,134300,22749495000,933000,932000,934000,931000,53
20241122,134200,22700057000,931000,933000,934000,930000,374
20241122,134100,22351459000,933000,933000,933000,933000,59
20241122,134000,22296412000,933000,933000,933000,933000,63
20241122,133900,22237633000,933000,934000,934000,933000,26
20241122,133800,22213364000,933000,934000,934000,933000,20
20241122,133700,22194687000,934000,933000,935000,933000,16
20241122,133600,22179746000,934000,934000,934000,934000,57
20241122,133500,22126508000,934000,936000,936000,934000,52
20241122,133400,22077854000,936000,934000,937000,934000,145
20241122,133300,21942289000,934000,934000,935000,934000,25
20241122,133200,21918936000,934000,934000,935000,934000,10
20241122,133100,21909594000,934000,934000,935000,934000,24
20241122,133000,21887167000,934000,934000,934000,934000,27
20241122,132900,21861949000,934000,935000,935000,934000,20
20241122,132800,21843265000,934000,936000,936000,934000,12
20241122,132700,21832045000,934000,935000,936000,934000,31
20241122,132600,21803049000,935000,937000,938000,935000,187
20241122,132500,21627901000,937000,937000,938000,937000,37
20241122,132400,21593230000,937000,938000,939000,937000,42
20241122,132300,21553832000,939000,938000,939000,937000,66
20241122,132200,21491929000,938000,938000,938000,938000,15
20241122,132100,21477859000,938000,938000,939000,938000,98
20241122,132000,21385920000,938000,938000,940000,938000,25
20241122,131900,21362461000,940000,939000,940000,937000,42
20241122,131800,21323027000,937000,939000,940000,937000,15
20241122,131700,21308952000,937000,938000,940000,937000,23
20241122,131600,21287367000,937000,937000,939000,937000,23
20241122,131500,21265810000,937000,939000,939000,937000,28
20241122,131400,21239520000,939000,937000,939000,937000,35
20241122,131300,21206672000,939000,938000,939000,938000,28
20241122,131200,21180398000,939000,940000,940000,938000,49
20241122,131100,21134388000,939000,937000,940000,936000,138
20241122,131000,21004790000,937000,936000,939000,936000,34
20241122,130900,20972898000,938000,938000,939000,936000,27
20241122,130800,20947597000,936000,936000,938000,936000,89
20241122,130700,20864165000,937000,936000,937000,936000,19
20241122,130600,20846378000,936000,936000,937000,936000,42
20241122,130500,20807064000,937000,936000,938000,936000,9
20241122,130400,20798635000,936000,938000,939000,936000,27
20241122,130300,20773332000,936000,936000,938000,936000,36
20241122,130200,20739597000,937000,937000,937000,936000,43
20241122,130100,20699327000,937000,936000,937000,936000,12
20241122,130000,20688092000,936000,937000,938000,936000,37
20241122,125900,20653457000,936000,939000,939000,936000,41
20241122,125800,20615017000,938000,939000,939000,938000,20
20241122,125700,20596254000,935000,935000,938000,935000,34
20241122,125600,20564422000,938000,938000,938000,935000,88
20241122,125500,20481891000,937000,935000,937000,935000,43
20241122,125400,20441649000,935000,936000,936000,935000,30
20241122,125300,20413595000,935000,935000,936000,935000,17
20241122,125200,20397696000,935000,937000,937000,935000,20
20241122,125100,20378991000,935000,936000,937000,935000,15
20241122,125000,20364954000,936000,937000,937000,935000,42
20241122,124900,20325632000,936000,935000,936000,935000,7
20241122,124800,20319083000,936000,936000,937000,935000,67
20241122,124700,20256375000,936000,936000,937000,936000,12
20241122,124600,20245142000,937000,936000,937000,935000,17
20241122,124500,20229228000,936000,937000,937000,936000,22
20241122,124400,20208622000,937000,937000,937000,935000,34
20241122,124300,20176770000,937000,936000,937000,935000,25
20241122,124200,20153380000,936000,935000,938000,935000,15
20241122,124100,20139349000,935000,935000,938000,935000,23
20241122,124000,20117810000,935000,935000,937000,934000,33
20241122,123900,20086946000,936000,935000,937000,933000,19
20241122,123800,20069187000,937000,939000,939000,937000,19
20241122,123700,20051380000,939000,935000,939000,933000,141
20241122,123600,19919193000,933000,934000,936000,933000,27
20241122,123500,19893970000,934000,935000,935000,933000,36
20241122,123400,19860328000,933000,935000,935000,933000,21
20241122,123300,19840724000,933000,933000,935000,933000,17
20241122,123200,19824854000,933000,934000,935000,933000,44
20241122,123100,19783765000,934000,934000,935000,934000,49
20241122,123000,19737997000,934000,934000,936000,934000,21
20241122,122900,19718381000,934000,935000,936000,934000,19
20241122,122800,19700628000,936000,934000,936000,934000,22
20241122,122700,19680070000,936000,936000,936000,934000,20
20241122,122600,19661364000,936000,934000,936000,934000,13
20241122,122500,19649214000,934000,936000,936000,934000,26
20241122,122400,19624888000,936000,936000,937000,936000,69
20241122,122300,19560253000,935000,935000,935000,933000,20
20241122,122200,19541561000,935000,935000,936000,935000,22
20241122,122100,19520990000,935000,934000,936000,933000,34
20241122,122000,19489207000,934000,935000,935000,934000,37
20241122,121900,19454648000,934000,934000,935000,934000,18
20241122,121800,19437835000,934000,934000,936000,934000,17
20241122,121700,19421949000,934000,934000,936000,934000,49
20241122,121600,19376139000,934000,934000,934000,934000,47
20241122,121500,19332241000,934000,936000,936000,934000,174
20241122,121400,19169555000,936000,937000,937000,936000,14
20241122,121300,19156446000,937000,936000,938000,936000,24
20241122,121200,19133965000,937000,937000,938000,936000,53
20241122,121100,19084305000,937000,937000,937000,937000,18
20241122,121000,19067439000,937000,937000,938000,937000,14
20241122,120900,19054316000,937000,937000,938000,937000,12
20241122,120800,19043071000,937000,937000,939000,937000,12
20241122,120700,19031819000,937000,938000,939000,937000,25
20241122,120600,19008368000,938000,939000,939000,937000,42
20241122,120500,18969006000,939000,937000,939000,937000,10
20241122,120400,18959630000,937000,940000,940000,937000,39
20241122,120300,18922980000,940000,937000,940000,936000,42
20241122,120200,18883519000,937000,938000,939000,936000,96
20241122,120100,18793540000,938000,940000,940000,938000,35
20241122,120000,18760666000,938000,937000,940000,937000,126
20241122,115900,18642351000,937000,937000,937000,937000,26
20241122,115800,18617989000,937000,937000,937000,937000,21
20241122,115700,18598312000,937000,937000,937000,937000,22
20241122,115600,18577698000,939000,936000,939000,936000,13
20241122,115500,18565506000,936000,936000,939000,936000,20
20241122,115400,18546752000,937000,936000,938000,936000,25
20241122,115300,18523342000,938000,939000,939000,936000,32
20241122,115200,18493327000,939000,939000,939000,936000,75
20241122,115100,18422990000,938000,938000,938000,938000,15
20241122,115000,18408920000,938000,937000,938000,936000,20
20241122,114900,18390172000,936000,936000,936000,936000,12
20241122,114800,18378940000,939000,937000,939000,936000,30
20241122,114700,18350824000,936000,936000,939000,936000,28
20241122,114600,18324593000,935000,935000,937000,935000,17
20241122,114500,18308671000,935000,940000,940000,935000,69
20241122,114400,18243958000,939000,936000,939000,935000,73
20241122,114300,18175574000,936000,937000,937000,936000,137
20241122,114200,18047301000,937000,937000,937000,937000,78
20241122,114100,17974215000,937000,939000,939000,937000,89
20241122,114000,17890668000,939000,939000,939000,939000,31
20241122,113900,17861559000,939000,939000,940000,939000,26
20241122,113800,17837144000,939000,938000,940000,938000,73
20241122,113700,17768588000,938000,938000,938000,937000,32
20241122,113600,17738577000,938000,936000,938000,936000,28
20241122,113500,17712349000,938000,937000,938000,936000,90
20241122,113400,17628013000,938000,938000,938000,935000,56
20241122,113300,17575538000,938000,934000,938000,934000,61
20241122,113200,17518439000,937000,934000,937000,934000,13
20241122,113100,17506290000,934000,933000,938000,933000,46
20241122,113000,17463242000,933000,938000,938000,933000,147
20241122,112900,17325661000,937000,937000,938000,937000,62
20241122,112800,17267564000,937000,937000,937000,937000,11
20241122,112700,17257257000,938000,937000,938000,936000,58
20241122,112600,17202921000,937000,936000,939000,936000,20
20241122,112500,17184157000,936000,933000,939000,932000,515
20241122,112400,16702054000,933000,932000,935000,932000,54
20241122,112300,16651658000,932000,934000,934000,932000,32
20241122,112200,16621778000,934000,935000,936000,932000,55
20241122,112100,16570405000,935000,936000,936000,932000,82
20241122,112000,16493720000,935000,932000,935000,932000,39
20241122,111900,16457303000,936000,933000,936000,931000,148
20241122,111800,16319133000,933000,935000,937000,933000,255
20241122,111700,16080736000,935000,936000,937000,935000,11
20241122,111600,16070441000,935000,935000,937000,934000,36
20241122,111500,16036780000,935000,935000,937000,934000,39
20241122,111400,16000310000,937000,936000,938000,934000,110
20241122,111300,15897451000,936000,933000,937000,933000,67
20241122,111200,15834783000,933000,931000,934000,930000,32
20241122,111100,15804960000,931000,931000,932000,931000,35
20241122,111000,15772362000,931000,931000,933000,931000,67
20241122,110900,15709932000,931000,934000,934000,931000,224
20241122,110800,15500968000,934000,935000,936000,934000,35
20241122,110700,15468248000,935000,936000,936000,934000,102
20241122,110600,15372862000,936000,939000,939000,936000,82
20241122,110500,15296037000,937000,937000,940000,936000,93
20241122,110400,15208813000,936000,936000,939000,933000,192
20241122,110300,15028763000,937000,935000,938000,934000,177
20241122,110200,14862980000,934000,933000,937000,933000,48
20241122,110100,14818104000,933000,932000,935000,932000,85
20241122,110000,14738792000,932000,938000,938000,931000,42
20241122,105900,14699574000,936000,930000,938000,930000,200
20241122,105800,14512440000,930000,929000,931000,929000,97
20241122,105700,14422164000,927000,931000,932000,926000,312
20241122,105600,14132101000,931000,928000,933000,928000,119
20241122,105500,14021191000,928000,926000,930000,925000,212
20241122,105400,13824352000,926000,923000,926000,922000,137
20241122,105300,13697805000,925000,926000,926000,923000,117
20241122,105200,13589573000,925000,922000,926000,922000,150
20241122,105100,13450866000,923000,921000,924000,921000,69
20241122,105000,13387187000,923000,917000,923000,917000,133
20241122,104900,13264598000,920000,916000,920000,916000,145
20241122,104800,13131381000,916000,917000,917000,916000,48
20241122,104700,13087387000,917000,913000,917000,912000,340
20241122,104600,12776438000,913000,912000,914000,912000,223
20241122,104500,12572988000,912000,912000,913000,912000,89
20241122,104400,12491810000,912000,914000,915000,912000,132
20241122,104300,12371267000,914000,915000,915000,914000,43
20241122,104200,12331959000,914000,915000,915000,913000,92
20241122,104100,12247900000,915000,914000,916000,914000,58
20241122,104000,12194837000,914000,914000,914000,913000,43
20241122,103900,12155538000,913000,913000,915000,913000,88
20241122,103800,12075132000,913000,916000,917000,913000,203
20241122,103700,11889405000,916000,916000,918000,915000,147
20241122,103600,11754730000,916000,917000,918000,916000,83
20241122,103500,11678682000,918000,918000,918000,916000,76
20241122,103400,11608960000,918000,920000,920000,918000,49
20241122,103300,11563924000,920000,919000,922000,919000,38
20241122,103200,11528977000,919000,920000,921000,919000,58
20241122,103100,11475639000,920000,919000,920000,916000,151
20241122,103000,11336818000,920000,918000,920000,915000,172
20241122,102900,11178931000,918000,914000,918000,912000,172
20241122,102800,11021473000,914000,918000,918000,914000,364
20241122,102700,10688074000,918000,919000,919000,918000,151
20241122,102600,10549371000,919000,921000,921000,919000,20
20241122,102500,10530976000,921000,920000,922000,919000,134
20241122,102400,10407643000,921000,922000,923000,920000,106
20241122,102300,10310024000,923000,922000,924000,921000,137
20241122,102200,10183547000,921000,920000,923000,920000,33
20241122,102100,10153127000,923000,922000,923000,918000,306
20241122,102000,9872023000,923000,919000,924000,918000,232
20241122,101900,9658508000,919000,920000,922000,919000,48
20241122,101800,9614367000,920000,923000,923000,920000,401
20241122,101700,9245253000,922000,921000,924000,921000,281
20241122,101600,8986400000,923000,924000,925000,922000,285
20241122,101500,8723178000,924000,924000,926000,924000,88
20241122,101400,8641831000,925000,925000,928000,925000,118
20241122,101300,8532660000,925000,926000,928000,925000,125
20241122,101200,8416956000,926000,926000,927000,926000,155
20241122,101100,8273423000,929000,927000,929000,926000,164
20241122,101000,8121379000,927000,926000,930000,926000,70
20241122,100900,8056447000,929000,927000,930000,926000,53
20241122,100800,8007330000,927000,926000,930000,926000,14
20241122,100700,7994352000,927000,928000,929000,927000,50
20241122,100600,7947937000,927000,925000,929000,925000,20
20241122,100500,7929413000,925000,926000,930000,925000,89
20241122,100400,7846960000,926000,926000,930000,924000,554
20241122,100300,7333683000,926000,927000,927000,926000,194
20241122,100200,7153937000,927000,928000,928000,927000,148
20241122,100100,7016665000,928000,929000,929000,927000,122
20241122,100000,6903445000,929000,931000,931000,928000,179
20241122,095900,6737049000,931000,931000,931000,931000,73
20241122,095800,6669086000,931000,934000,934000,931000,275
20241122,095700,6412541000,934000,933000,935000,933000,17
20241122,095600,6396668000,935000,933000,936000,933000,34
20241122,095500,6364929000,935000,933000,935000,933000,69
20241122,095400,6300480000,932000,932000,932000,931000,62
20241122,095300,6242708000,932000,932000,932000,931000,14
20241122,095200,6229665000,931000,931000,933000,931000,19
20241122,095100,6211967000,931000,934000,934000,931000,33
20241122,095000,6181165000,934000,931000,934000,931000,132
20241122,094900,6058033000,931000,931000,933000,931000,37
20241122,094800,6023584000,931000,932000,933000,931000,30
20241122,094700,5995609000,932000,933000,934000,932000,42
20241122,094600,5956432000,933000,933000,933000,933000,24
20241122,094500,5934040000,933000,934000,934000,933000,42
20241122,094400,5894837000,933000,932000,935000,931000,106
20241122,094300,5795956000,932000,930000,933000,930000,50
20241122,094200,5749381000,931000,930000,932000,930000,46
20241122,094100,5706552000,930000,931000,932000,930000,39
20241122,094000,5670240000,931000,930000,934000,930000,25
20241122,093900,5646951000,930000,928000,933000,928000,140
20241122,093800,5516701000,928000,930000,931000,928000,248
20241122,093700,5286146000,930000,931000,932000,930000,51
20241122,093600,5238668000,931000,932000,933000,931000,68
20241122,093500,5175302000,932000,931000,932000,931000,51
20241122,093400,5127801000,933000,931000,934000,931000,60
20241122,093300,5071870000,931000,933000,935000,931000,43
20241122,093200,5031764000,933000,930000,937000,929000,102
20241122,093100,4936592000,929000,929000,935000,927000,236
20241122,093000,4717185000,930000,928000,931000,928000,106
20241122,092900,4618642000,927000,927000,933000,925000,210
20241122,092800,4423293000,924000,931000,932000,924000,406
20241122,092700,4045850000,931000,932000,933000,931000,107
20241122,092600,3946169000,932000,935000,935000,930000,206
20241122,092500,3754195000,935000,940000,940000,935000,340
20241122,092400,3435497000,940000,943000,943000,939000,204
20241122,092300,3243321000,943000,945000,946000,943000,29
20241122,092200,3215958000,942000,941000,945000,940000,178
20241122,092100,3048228000,941000,943000,943000,941000,126
20241122,092000,2929547000,943000,943000,945000,943000,66
20241122,091900,2867261000,943000,946000,946000,943000,64
20241122,091800,2806825000,945000,947000,947000,943000,75
20241122,091700,2735900000,947000,940000,948000,940000,115
20241122,091600,2627191000,944000,943000,945000,940000,344
20241122,091500,2303217000,945000,945000,945000,942000,156
20241122,091400,2156146000,945000,947000,947000,944000,113
20241122,091300,2049270000,947000,950000,950000,946000,52
20241122,091200,2000008000,945000,952000,952000,945000,95
20241122,091100,1909826000,952000,950000,952000,950000,33
20241122,091000,1878467000,952000,946000,952000,944000,164
20241122,090900,1722856000,948000,943000,948000,943000,70
20241122,090800,1656743000,943000,940000,950000,940000,86
20241122,090700,1575508000,940000,944000,944000,940000,282
20241122,090600,1309824000,944000,951000,951000,943000,317
20241122,090500,1010052000,950000,947000,953000,947000,220
20241122,090400,801404000,948000,948000,949000,947000,77
20241122,090300,728449000,949000,952000,954000,949000,228
20241122,090200,511718000,951000,944000,951000,944000,77
20241122,090100,438707000,944000,948000,951000,941000,123
20241122,090000,322666000,950000,970000,970000,950000,329