KissMeData/025900/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190900,667783480,8770,8770,8770,8770,1852
20241122,190800,667783480,8770,8770,8770,8770,0
20241122,190700,667783480,8770,8770,8770,8770,0
20241122,190600,667783480,8770,8770,8770,8770,0
20241122,190500,667783480,8770,8770,8770,8770,0
20241122,190400,667783480,8770,8770,8770,8770,0
20241122,190300,667783480,8770,8770,8770,8770,0
20241122,190200,667783480,8770,8770,8770,8770,0
20241122,190100,667783480,8770,8770,8770,8770,0
20241122,190000,667783480,8770,8770,8770,8770,0
20241122,185900,667783480,8770,8770,8770,8770,0
20241122,185800,667783480,8770,8770,8770,8770,0
20241122,185700,667783480,8770,8770,8770,8770,0
20241122,185600,667783480,8770,8770,8770,8770,0
20241122,185500,667783480,8770,8770,8770,8770,0
20241122,185400,667783480,8770,8770,8770,8770,0
20241122,185300,667783480,8770,8770,8770,8770,0
20241122,185200,667783480,8770,8770,8770,8770,0
20241122,185100,667783480,8770,8770,8770,8770,0
20241122,185000,667783480,8770,8770,8770,8770,0
20241122,184900,667783480,8770,8770,8770,8770,0
20241122,184800,667783480,8770,8770,8770,8770,0
20241122,184700,667783480,8770,8770,8770,8770,0
20241122,184600,667783480,8770,8770,8770,8770,0
20241122,184500,667783480,8770,8770,8770,8770,0
20241122,184400,667783480,8770,8770,8770,8770,0
20241122,184300,667783480,8770,8770,8770,8770,0
20241122,184200,667783480,8770,8770,8770,8770,0
20241122,184100,667783480,8770,8770,8770,8770,0
20241122,184000,667783480,8770,8770,8770,8770,0
20241122,183900,667783480,8770,8770,8770,8770,1852
20241122,183800,667783480,8770,8770,8770,8770,0
20241122,183700,667783480,8770,8770,8770,8770,0
20241122,183600,667783480,8770,8770,8770,8770,0
20241122,183500,667783480,8770,8770,8770,8770,0
20241122,183400,667783480,8770,8770,8770,8770,0
20241122,183300,667783480,8770,8770,8770,8770,0
20241122,183200,667783480,8770,8770,8770,8770,0
20241122,183100,667783480,8770,8770,8770,8770,0
20241122,183000,667783480,8770,8770,8770,8770,0
20241122,182900,667783480,8770,8770,8770,8770,0
20241122,182800,667783480,8770,8770,8770,8770,0
20241122,182700,667783480,8770,8770,8770,8770,0
20241122,182600,667783480,8770,8770,8770,8770,0
20241122,182500,667783480,8770,8770,8770,8770,0
20241122,182400,667783480,8770,8770,8770,8770,0
20241122,182300,667783480,8770,8770,8770,8770,0
20241122,182200,667783480,8770,8770,8770,8770,0
20241122,182100,667783480,8770,8770,8770,8770,0
20241122,182000,667783480,8770,8770,8770,8770,0
20241122,181900,667783480,8770,8770,8770,8770,0
20241122,181800,667783480,8770,8770,8770,8770,0
20241122,181700,667783480,8770,8770,8770,8770,0
20241122,181600,667783480,8770,8770,8770,8770,0
20241122,181500,667783480,8770,8770,8770,8770,0
20241122,181400,667783480,8770,8770,8770,8770,0
20241122,181300,667783480,8770,8770,8770,8770,0
20241122,181200,667783480,8770,8770,8770,8770,0
20241122,181100,667783480,8770,8770,8770,8770,0
20241122,181000,667783480,8770,8770,8770,8770,0
20241122,180900,667783480,8770,8770,8770,8770,1852
20241122,180800,667783480,8770,8770,8770,8770,0
20241122,180700,667783480,8770,8770,8770,8770,0
20241122,180600,667783480,8770,8770,8770,8770,0
20241122,180500,667783480,8770,8770,8770,8770,0
20241122,180400,667783480,8770,8770,8770,8770,0
20241122,180300,667783480,8770,8770,8770,8770,0
20241122,180200,667783480,8770,8770,8770,8770,0
20241122,180100,667783480,8770,8770,8770,8770,0
20241122,180000,667783480,8770,8770,8770,8770,0
20241122,175900,667783480,8770,8770,8770,8770,0
20241122,175800,667783480,8770,8770,8770,8770,0
20241122,175700,667783480,8770,8770,8770,8770,0
20241122,175600,667783480,8770,8770,8770,8770,0
20241122,175500,667783480,8770,8770,8770,8770,0
20241122,175400,667783480,8770,8770,8770,8770,0
20241122,175300,667783480,8770,8770,8770,8770,0
20241122,175200,667783480,8770,8770,8770,8770,0
20241122,175100,667783480,8770,8770,8770,8770,0
20241122,175000,667783480,8770,8770,8770,8770,0
20241122,174900,667783480,8770,8770,8770,8770,0
20241122,174800,667783480,8770,8770,8770,8770,0
20241122,174700,667783480,8770,8770,8770,8770,0
20241122,174600,667783480,8770,8770,8770,8770,0
20241122,174500,667783480,8770,8770,8770,8770,0
20241122,174400,667783480,8770,8770,8770,8770,0
20241122,174300,667783480,8770,8770,8770,8770,0
20241122,174200,667783480,8770,8770,8770,8770,0
20241122,174100,667783480,8770,8770,8770,8770,0
20241122,174000,667783480,8770,8770,8770,8770,0
20241122,173900,667783480,8770,8770,8770,8770,1852
20241122,173800,667783480,8770,8770,8770,8770,0
20241122,173700,667783480,8770,8770,8770,8770,0
20241122,173600,667783480,8770,8770,8770,8770,0
20241122,173500,667783480,8770,8770,8770,8770,0
20241122,173400,667783480,8770,8770,8770,8770,0
20241122,173300,667783480,8770,8770,8770,8770,0
20241122,173200,667783480,8770,8770,8770,8770,0
20241122,173100,667783480,8770,8770,8770,8770,0
20241122,173000,667783480,8770,8770,8770,8770,0
20241122,172900,667783480,8770,8770,8770,8770,0
20241122,172800,667783480,8770,8770,8770,8770,0
20241122,172700,667783480,8770,8770,8770,8770,0
20241122,172600,667783480,8770,8770,8770,8770,0
20241122,172500,667783480,8770,8770,8770,8770,0
20241122,172400,667783480,8770,8770,8770,8770,0
20241122,172300,667783480,8770,8770,8770,8770,0
20241122,172200,667783480,8770,8770,8770,8770,0
20241122,172100,667783480,8770,8770,8770,8770,0
20241122,172000,667783480,8770,8770,8770,8770,0
20241122,171900,667783480,8770,8770,8770,8770,0
20241122,171800,667783480,8770,8770,8770,8770,0
20241122,171700,667783480,8770,8770,8770,8770,0
20241122,171600,667783480,8770,8770,8770,8770,0
20241122,171500,667783480,8770,8770,8770,8770,0
20241122,171400,667783480,8770,8770,8770,8770,0
20241122,171300,667783480,8770,8770,8770,8770,0
20241122,171200,667783480,8770,8770,8770,8770,0
20241122,171100,667783480,8770,8770,8770,8770,0
20241122,171000,667783480,8770,8770,8770,8770,0
20241122,170900,667783480,8770,8770,8770,8770,1852
20241122,170800,667783480,8770,8770,8770,8770,0
20241122,170700,667783480,8770,8770,8770,8770,0
20241122,170600,667783480,8770,8770,8770,8770,0
20241122,170500,667783480,8770,8770,8770,8770,0
20241122,170400,667783480,8770,8770,8770,8770,0
20241122,170300,667783480,8770,8770,8770,8770,0
20241122,170200,667783480,8770,8770,8770,8770,0
20241122,170100,667783480,8770,8770,8770,8770,0
20241122,170000,667783480,8770,8770,8770,8770,0
20241122,165900,667783480,8770,8770,8770,8770,0
20241122,165800,667783480,8770,8770,8770,8770,0
20241122,165700,667783480,8770,8770,8770,8770,0
20241122,165600,667783480,8770,8770,8770,8770,0
20241122,165500,667783480,8770,8770,8770,8770,0
20241122,165400,667783480,8770,8770,8770,8770,0
20241122,165300,667783480,8770,8770,8770,8770,0
20241122,165200,667783480,8770,8770,8770,8770,0
20241122,165100,667783480,8770,8770,8770,8770,0
20241122,165000,667783480,8770,8770,8770,8770,0
20241122,164900,667783480,8770,8770,8770,8770,0
20241122,164800,667783480,8770,8770,8770,8770,0
20241122,164700,667783480,8770,8770,8770,8770,0
20241122,164600,667783480,8770,8770,8770,8770,0
20241122,164500,667783480,8770,8770,8770,8770,0
20241122,164400,667783480,8770,8770,8770,8770,0
20241122,164300,667783480,8770,8770,8770,8770,0
20241122,164200,667783480,8770,8770,8770,8770,0
20241122,164100,667783480,8770,8770,8770,8770,0
20241122,164000,667783480,8770,8770,8770,8770,0
20241122,163900,667783480,8770,8770,8770,8770,1852
20241122,163800,667783480,8770,8770,8770,8770,0
20241122,163700,667783480,8770,8770,8770,8770,0
20241122,163600,667783480,8770,8770,8770,8770,0
20241122,163500,667783480,8770,8770,8770,8770,0
20241122,163400,667783480,8770,8770,8770,8770,0
20241122,163300,667783480,8770,8770,8770,8770,0
20241122,163200,667783480,8770,8770,8770,8770,0
20241122,163100,667783480,8770,8770,8770,8770,0
20241122,163000,667783480,8770,8770,8770,8770,0
20241122,162900,667783480,8770,8770,8770,8770,0
20241122,162800,667783480,8770,8770,8770,8770,0
20241122,162700,667783480,8770,8770,8770,8770,0
20241122,162600,667783480,8770,8770,8770,8770,0
20241122,162500,667783480,8770,8770,8770,8770,0
20241122,162400,667783480,8770,8770,8770,8770,0
20241122,162300,667783480,8770,8770,8770,8770,0
20241122,162200,667783480,8770,8770,8770,8770,0
20241122,162100,667783480,8770,8770,8770,8770,0
20241122,162000,667783480,8770,8770,8770,8770,0
20241122,161900,667783480,8770,8770,8770,8770,0
20241122,161800,667783480,8770,8770,8770,8770,0
20241122,161700,667783480,8770,8770,8770,8770,0
20241122,161600,667783480,8770,8770,8770,8770,0
20241122,161500,667783480,8770,8770,8770,8770,0
20241122,161400,667783480,8770,8770,8770,8770,0
20241122,161300,667783480,8770,8770,8770,8770,0
20241122,161200,667783480,8770,8770,8770,8770,0
20241122,161100,667783480,8770,8770,8770,8770,0
20241122,161000,667783480,8770,8770,8770,8770,0
20241122,160900,667783480,8770,8770,8770,8770,1852
20241122,160800,667783480,8770,8770,8770,8770,0
20241122,160700,667783480,8770,8770,8770,8770,0
20241122,160600,667783480,8770,8770,8770,8770,0
20241122,160500,667783480,8770,8770,8770,8770,0
20241122,160400,667783480,8770,8770,8770,8770,0
20241122,160300,667783480,8770,8770,8770,8770,0
20241122,160200,667783480,8770,8770,8770,8770,0
20241122,160100,667783480,8770,8770,8770,8770,0
20241122,160000,667783480,8770,8770,8770,8770,0
20241122,155900,667783480,8770,8770,8770,8770,0
20241122,155800,667783480,8770,8770,8770,8770,0
20241122,155700,667783480,8770,8770,8770,8770,0
20241122,155600,667783480,8770,8770,8770,8770,0
20241122,155500,667783480,8770,8770,8770,8770,0
20241122,155400,667783480,8770,8770,8770,8770,0
20241122,155300,667783480,8770,8770,8770,8770,0
20241122,155200,667783480,8770,8770,8770,8770,0
20241122,155100,667783480,8770,8770,8770,8770,0
20241122,155000,667783480,8770,8770,8770,8770,0
20241122,154900,667783480,8770,8770,8770,8770,0
20241122,154800,667783480,8770,8770,8770,8770,0
20241122,154700,667783480,8770,8770,8770,8770,0
20241122,154600,667783480,8770,8770,8770,8770,0
20241122,154500,667783480,8770,8770,8770,8770,0
20241122,154400,667783480,8770,8770,8770,8770,0
20241122,154300,667783480,8770,8770,8770,8770,0
20241122,154200,667783480,8770,8770,8770,8770,0
20241122,154100,667783480,8770,8770,8770,8770,0
20241122,154000,667783480,8770,8770,8770,8770,0
20241122,153900,667783480,8770,8770,8770,8770,1852
20241122,153800,667783480,8770,8770,8770,8770,0
20241122,153700,667783480,8770,8770,8770,8770,0
20241122,153600,667783480,8770,8770,8770,8770,0
20241122,153500,667783480,8770,8770,8770,8770,0
20241122,153400,667783480,8770,8770,8770,8770,0
20241122,153300,667783480,8770,8770,8770,8770,0
20241122,153200,667783480,8770,8770,8770,8770,0
20241122,153100,667783480,8770,8770,8770,8770,0
20241122,153000,667783480,8770,8770,8770,8770,1852
20241122,152900,651541440,8760,8760,8760,8760,0
20241122,152800,651541440,8760,8760,8760,8760,0
20241122,152700,651541440,8760,8760,8760,8760,0
20241122,152600,651541440,8760,8760,8760,8760,0
20241122,152500,651541440,8760,8760,8760,8760,0
20241122,152400,651541440,8760,8760,8760,8760,0
20241122,152300,651541440,8760,8760,8760,8760,0
20241122,152200,651541440,8760,8760,8760,8760,0
20241122,152100,651541440,8760,8760,8760,8760,0
20241122,152000,651541440,8760,8760,8760,8760,0
20241122,151900,651541440,8760,8770,8770,8760,317
20241122,151800,648762350,8760,8760,8760,8760,32
20241122,151700,648482030,8750,8750,8750,8750,6
20241122,151600,648429530,8750,8770,8770,8750,456
20241122,151500,644439430,8770,8770,8770,8770,0
20241122,151400,644439430,8770,8770,8770,8770,36
20241122,151300,644123710,8770,8770,8770,8770,0
20241122,151200,644123710,8770,8770,8770,8770,57
20241122,151100,643623820,8770,8770,8770,8770,13
20241122,151000,643509810,8750,8770,8770,8750,301
20241122,150900,640874450,8770,8780,8780,8770,50
20241122,150800,640435750,8780,8780,8780,8780,0
20241122,150700,640435750,8780,8790,8790,8780,217
20241122,150600,638530030,8800,8760,8800,8760,497
20241122,150500,634172610,8760,8750,8760,8750,26
20241122,150400,633945100,8760,8760,8760,8760,1
20241122,150300,633936340,8740,8740,8740,8740,119
20241122,150200,632896280,8760,8760,8760,8750,248
20241122,150100,630724820,8760,8760,8760,8760,117
20241122,150000,629699900,8770,8770,8770,8770,379
20241122,145900,626376070,8780,8780,8780,8780,10
20241122,145800,626288270,8770,8780,8780,8770,32
20241122,145700,626007340,8780,8780,8780,8780,0
20241122,145600,626007340,8780,8790,8790,8780,93
20241122,145500,625190790,8790,8820,8820,8790,5050
20241122,145400,580717680,8820,8820,8820,8820,0
20241122,145300,580717680,8820,8820,8820,8820,0
20241122,145200,580717680,8820,8820,8820,8820,0
20241122,145100,580717680,8820,8820,8820,8820,16
20241122,145000,580576560,8820,8830,8830,8820,260
20241122,144900,578282760,8820,8830,8830,8820,480
20241122,144800,574048960,8830,8830,8830,8830,21
20241122,144700,573863530,8830,8850,8850,8830,528
20241122,144600,569200380,8860,8860,8860,8860,0
20241122,144500,569200380,8860,8860,8860,8860,0
20241122,144400,569200380,8860,8860,8860,8860,0
20241122,144300,569200380,8860,8860,8860,8860,0
20241122,144200,569200380,8860,8860,8860,8860,0
20241122,144100,569200380,8860,8850,8860,8850,56
20241122,144000,568704360,8850,8850,8850,8850,13
20241122,143900,568589310,8840,8840,8840,8840,1
20241122,143800,568580470,8840,8840,8840,8840,0
20241122,143700,568580470,8840,8840,8840,8840,90
20241122,143600,567784870,8840,8840,8840,8840,0
20241122,143500,567784870,8840,8840,8840,8840,1
20241122,143400,567776030,8840,8840,8840,8840,0
20241122,143300,567776030,8840,8850,8850,8840,5
20241122,143200,567731790,8850,8850,8850,8850,0
20241122,143100,567731790,8850,8840,8850,8830,69
20241122,143000,567122000,8840,8840,8840,8840,0
20241122,142900,567122000,8840,8840,8840,8840,1
20241122,142800,567113160,8840,8840,8840,8840,64
20241122,142700,566547400,8840,8840,8840,8840,1
20241122,142600,566538560,8840,8840,8840,8840,0
20241122,142500,566538560,8840,8840,8840,8840,49
20241122,142400,566105400,8840,8840,8840,8840,0
20241122,142300,566105400,8840,8840,8840,8840,225
20241122,142200,564116400,8840,8840,8840,8840,3
20241122,142100,564089880,8840,8840,8840,8840,0
20241122,142000,564089880,8840,8840,8840,8840,30
20241122,141900,563824680,8840,8840,8840,8840,0
20241122,141800,563824680,8840,8840,8840,8840,5
20241122,141700,563780480,8860,8860,8860,8860,126
20241122,141600,562664120,8860,8860,8860,8840,217
20241122,141500,560743860,8860,8870,8870,8860,375
20241122,141400,557421350,8870,8880,8880,8870,71
20241122,141300,556791570,8880,8880,8880,8870,161
20241122,141200,555363450,8870,8870,8870,8870,0
20241122,141100,555363450,8870,8870,8870,8870,169
20241122,141000,553864420,8870,8870,8870,8870,2
20241122,140900,553846680,8870,8860,8870,8860,5
20241122,140800,553802360,8860,8880,8880,8860,671
20241122,140700,547850150,8880,8880,8880,8880,15
20241122,140600,547716950,8880,8870,8880,8870,24
20241122,140500,547503840,8870,8880,8880,8870,103
20241122,140400,546590200,8880,8880,8880,8880,4
20241122,140300,546554680,8880,8870,8880,8870,223
20241122,140200,544576520,8880,8880,8880,8880,3
20241122,140100,544549880,8880,8870,8880,8870,307
20241122,140000,541826690,8880,8880,8880,8880,7
20241122,135900,541764530,8880,8880,8880,8880,0
20241122,135800,541764530,8880,8880,8880,8880,14
20241122,135700,541640210,8880,8880,8880,8880,63
20241122,135600,541080770,8880,8880,8880,8870,122
20241122,135500,539997980,8880,8870,8880,8870,46
20241122,135400,539589950,8870,8870,8870,8870,70
20241122,135300,538969050,8870,8870,8870,8870,1
20241122,135200,538960180,8880,8880,8880,8880,8
20241122,135100,538889140,8870,8870,8870,8870,70
20241122,135000,538268240,8860,8860,8860,8860,0
20241122,134900,538268240,8860,8860,8860,8860,0
20241122,134800,538268240,8860,8860,8860,8860,70
20241122,134700,537648040,8880,8860,8880,8860,141
20241122,134600,536396680,8870,8870,8870,8870,1294
20241122,134500,524918900,8870,8870,8870,8870,0
20241122,134400,524918900,8870,8870,8870,8870,172
20241122,134300,523393260,8890,8890,8890,8890,0
20241122,134200,523393260,8890,8890,8890,8890,0
20241122,134100,523393260,8890,8890,8890,8890,0
20241122,134000,523393260,8890,8890,8890,8890,0
20241122,133900,523393260,8890,8890,8890,8890,0
20241122,133800,523393260,8890,8890,8890,8890,385
20241122,133700,519970610,8890,8890,8890,8890,1
20241122,133600,519961720,8880,8880,8880,8880,20
20241122,133500,519784120,8890,8890,8890,8890,0
20241122,133400,519784120,8890,8880,8890,8880,101
20241122,133300,518887230,8890,8890,8890,8890,0
20241122,133200,518887230,8890,8890,8890,8890,0
20241122,133100,518887230,8890,8890,8890,8890,85
20241122,133000,518131580,8890,8890,8890,8890,1
20241122,132900,518122690,8880,8880,8880,8880,0
20241122,132800,518122690,8880,8880,8880,8880,7
20241122,132700,518060530,8900,8900,8900,8900,2
20241122,132600,518042730,8880,8880,8880,8880,48
20241122,132500,517616490,8900,8900,8900,8900,1
20241122,132400,517607590,8900,8900,8900,8900,0
20241122,132300,517607590,8900,8900,8900,8900,70
20241122,132200,516984590,8890,8890,8890,8890,0
20241122,132100,516984590,8890,8900,8900,8890,122
20241122,132000,515899010,8880,8880,8880,8880,19
20241122,131900,515730290,8880,8880,8880,8880,11
20241122,131800,515632610,8880,8890,8890,8870,268
20241122,131700,513252000,8880,8900,8900,8880,150
20241122,131600,511917180,8900,8900,8900,8900,16
20241122,131500,511774780,8900,8900,8900,8900,140
20241122,131400,510528780,8910,8910,8910,8910,0
20241122,131300,510528780,8910,8890,8910,8890,88
20241122,131200,509746300,8910,8900,8910,8900,197
20241122,131100,507992790,8910,8900,8910,8900,93
20241122,131000,507164870,8900,8900,8900,8900,46
20241122,130900,506755470,8910,8910,8910,8910,1
20241122,130800,506746560,8900,8900,8900,8900,0
20241122,130700,506746560,8900,8900,8900,8900,65
20241122,130600,506168060,8910,8910,8910,8910,0
20241122,130500,506168060,8910,8910,8910,8910,0
20241122,130400,506168060,8910,8910,8910,8910,0
20241122,130300,506168060,8910,8910,8910,8910,0
20241122,130200,506168060,8910,8910,8910,8910,0
20241122,130100,506168060,8910,8910,8910,8900,206
20241122,130000,504334620,8900,8900,8900,8890,35
20241122,125900,504023210,8910,8880,8910,8880,858
20241122,125800,496403840,8880,8880,8880,8880,100
20241122,125700,495515840,8880,8890,8930,8880,707
20241122,125600,489237230,8890,8890,8890,8890,0
20241122,125500,489237230,8890,8890,8890,8890,0
20241122,125400,489237230,8890,8890,8890,8890,0
20241122,125300,489237230,8890,8890,8890,8890,0
20241122,125200,489237230,8890,8900,8900,8890,817
20241122,125100,481966850,8920,8920,8920,8920,0
20241122,125000,481966850,8920,8920,8920,8920,0
20241122,124900,481966850,8920,8920,8920,8920,120
20241122,124800,480896450,8900,8900,8900,8900,0
20241122,124700,480896450,8900,8900,8900,8900,0
20241122,124600,480896450,8900,8900,8900,8900,0
20241122,124500,480896450,8900,8910,8910,8900,2
20241122,124400,480878640,8910,8900,8910,8900,114
20241122,124300,479862910,8900,8900,8900,8900,35
20241122,124200,479551410,8880,8880,8880,8880,0
20241122,124100,479551410,8880,8880,8880,8880,100
20241122,124000,478663410,8880,8880,8880,8880,0
20241122,123900,478663410,8880,8880,8880,8880,0
20241122,123800,478663410,8880,8880,8880,8880,0
20241122,123700,478663410,8880,8910,8910,8880,237
20241122,123600,476556510,8920,8920,8920,8920,0
20241122,123500,476556510,8920,8920,8920,8920,4
20241122,123400,476520830,8930,8930,8930,8930,0
20241122,123300,476520830,8930,8930,8930,8930,22
20241122,123200,476324370,8920,8920,8920,8920,69
20241122,123100,475708890,8920,8920,8920,8920,3
20241122,123000,475682130,8920,8930,8930,8920,75
20241122,122900,475013110,8930,8920,8930,8920,99
20241122,122800,474130010,8920,8920,8920,8920,48
20241122,122700,473701850,8920,8920,8920,8920,27
20241122,122600,473461010,8900,8900,8900,8900,9
20241122,122500,473380910,8930,8930,8930,8930,0
20241122,122400,473380910,8930,8900,8930,8900,28
20241122,122300,473131050,8920,8910,8920,8910,258
20241122,122200,470830190,8910,8910,8910,8910,28
20241122,122100,470580710,8910,8910,8910,8910,6
20241122,122000,470527250,8910,8910,8910,8910,2
20241122,121900,470509430,8910,8910,8910,8910,5
20241122,121800,470464880,8910,8910,8910,8910,5
20241122,121700,470420330,8910,8900,8910,8900,3
20241122,121600,470393620,8890,8890,8890,8890,0
20241122,121500,470393620,8890,8890,8890,8890,0
20241122,121400,470393620,8890,8890,8890,8890,0
20241122,121300,470393620,8890,8890,8890,8890,0
20241122,121200,470393620,8890,8890,8890,8890,200
20241122,121100,468615620,8910,8910,8910,8910,2
20241122,121000,468597800,8910,8910,8910,8910,5
20241122,120900,468553250,8890,8910,8910,8890,45
20241122,120800,468153000,8910,8910,8910,8910,0
20241122,120700,468153000,8910,8890,8910,8890,10
20241122,120600,468064060,8930,8930,8930,8930,0
20241122,120500,468064060,8930,8930,8930,8930,0
20241122,120400,468064060,8930,8930,8930,8930,0
20241122,120300,468064060,8930,8930,8930,8930,20
20241122,120200,467885460,8930,8930,8930,8930,1
20241122,120100,467876530,8930,8930,8930,8930,1
20241122,120000,467867600,8930,8930,8930,8930,0
20241122,115900,467867600,8930,8930,8930,8930,1
20241122,115800,467858670,8890,8890,8890,8890,12
20241122,115700,467751990,8930,8930,8930,8930,0
20241122,115600,467751990,8930,8930,8930,8930,1
20241122,115500,467743060,8890,8890,8890,8890,0
20241122,115400,467743060,8890,8890,8890,8890,500
20241122,115300,463298060,8890,8890,8890,8890,3
20241122,115200,463271390,8890,8890,8890,8890,0
20241122,115100,463271390,8890,8890,8890,8890,1
20241122,115000,463262500,8930,8930,8930,8930,0
20241122,114900,463262500,8930,8930,8930,8930,58
20241122,114800,462744560,8930,8930,8930,8930,0
20241122,114700,462744560,8930,8930,8930,8930,0
20241122,114600,462744560,8930,8930,8930,8930,1
20241122,114500,462735630,8930,8890,8930,8890,2
20241122,114400,462717810,8930,8930,8930,8930,0
20241122,114300,462717810,8930,8930,8930,8930,0
20241122,114200,462717810,8930,8930,8930,8930,0
20241122,114100,462717810,8930,8930,8930,8930,0
20241122,114000,462717810,8930,8930,8930,8930,1
20241122,113900,462708880,8930,8930,8930,8930,0
20241122,113800,462708880,8930,8930,8940,8930,143
20241122,113700,461431880,8920,8920,8920,8920,93
20241122,113600,460602320,8920,8920,8920,8920,0
20241122,113500,460602320,8920,8920,8920,8920,70
20241122,113400,459977920,8890,8890,8890,8890,0
20241122,113300,459977920,8890,8890,8890,8890,291
20241122,113200,457390930,8900,8910,8910,8900,8
20241122,113100,457319720,8920,8920,8920,8920,0
20241122,113000,457319720,8920,8910,8920,8910,313
20241122,112900,454530220,8900,8900,8900,8900,104
20241122,112800,453604620,8900,8910,8910,8900,25
20241122,112700,453382050,8910,8910,8910,8910,0
20241122,112600,453382050,8910,8910,8910,8910,150
20241122,112500,452045550,8910,8930,8930,8910,200
20241122,112400,450262150,8910,8900,8910,8900,113
20241122,112300,449255640,8920,8920,8930,8920,169
20241122,112200,447746930,8920,8920,8940,8910,214
20241122,112100,445837820,8960,8920,8960,8920,462
20241122,112000,441714080,8910,8890,8930,8880,301
20241122,111900,439032020,8910,8890,8910,8890,284
20241122,111800,436502020,8920,8890,8920,8880,1402
20241122,111700,424048920,8940,8900,8940,8900,85
20241122,111600,423291020,8940,8920,8950,8920,136
20241122,111500,422075270,8960,8960,8960,8960,0
20241122,111400,422075270,8960,8960,8960,8960,122
20241122,111300,420982150,8960,8960,8960,8960,5
20241122,111200,420937350,8960,8960,8960,8910,25
20241122,111100,420714050,8970,8960,8970,8960,2
20241122,111000,420696120,8920,8920,8920,8920,112
20241122,110900,419697080,8920,8930,8930,8920,86
20241122,110800,418929940,8930,8900,8930,8890,58
20241122,110700,418413330,8950,8950,8950,8950,0
20241122,110600,418413330,8950,8900,8950,8900,22
20241122,110500,418216590,8950,8950,8950,8950,1
20241122,110400,418207640,8940,8940,8940,8940,101
20241122,110300,417304700,8940,8940,8940,8940,1
20241122,110200,417295760,8960,8960,8960,8960,11
20241122,110100,417197200,8960,8970,8970,8960,10
20241122,110000,417107590,8970,8950,8970,8950,66
20241122,105900,416515800,8940,8970,8970,8940,32
20241122,105800,416229690,8950,8950,8950,8950,6
20241122,105700,416175990,8960,8960,8960,8960,10
20241122,105600,416086390,8940,8940,8940,8940,40
20241122,105500,415728790,8890,8940,8940,8890,1166
20241122,105400,405347460,8970,8970,8970,8970,200
20241122,105300,403553460,8990,8990,8990,8990,1
20241122,105200,403544470,8940,8950,8950,8940,207
20241122,105100,401692370,8960,8980,8980,8960,3254
20241122,105000,372528710,8980,8980,8980,8980,1
20241122,104900,372519730,8970,8970,8970,8970,2
20241122,104800,372501790,8980,8990,8990,8980,47
20241122,104700,372079720,8990,8990,8990,8990,519
20241122,104600,367413910,8990,8980,8990,8980,120
20241122,104500,366335350,8980,8980,8980,8980,12
20241122,104400,366227590,8990,8990,8990,8990,0
20241122,104300,366227590,8990,8990,8990,8990,21
20241122,104200,366038800,8970,8970,8970,8970,116
20241122,104100,364998280,8990,8990,8990,8990,0
20241122,104000,364998280,8990,8990,8990,8990,0
20241122,103900,364998280,8990,8990,8990,8990,0
20241122,103800,364998280,8990,8990,8990,8990,6
20241122,103700,364944340,8990,8990,8990,8990,167
20241122,103600,363443010,8990,8990,8990,8990,0
20241122,103500,363443010,8990,8990,8990,8990,0
20241122,103400,363443010,8990,8990,8990,8990,39
20241122,103300,363092400,8970,8990,8990,8970,470
20241122,103200,358870920,9000,9000,9000,9000,0
20241122,103100,358870920,9000,9000,9000,9000,156
20241122,103000,357466920,8990,8990,8990,8990,0
20241122,102900,357466920,8990,8990,8990,8990,3
20241122,102800,357439950,8990,8990,8990,8990,30
20241122,102700,357170250,8990,8990,8990,8990,5
20241122,102600,357125300,8990,8990,8990,8990,48
20241122,102500,356693780,8990,8990,8990,8990,24
20241122,102400,356478020,9000,8990,9000,8990,418
20241122,102300,352717020,8990,8990,8990,8990,189
20241122,102200,351017910,9000,9000,9000,9000,12
20241122,102100,350909910,9000,9000,9000,9000,12
20241122,102000,350801910,8990,8970,8990,8970,160
20241122,101900,349365390,8990,8990,8990,8980,145
20241122,101800,348061940,8990,8990,8990,8990,0
20241122,101700,348061940,8990,8990,8990,8990,0
20241122,101600,348061940,8990,8990,8990,8990,0
20241122,101500,348061940,8990,8990,8990,8990,10
20241122,101400,347972040,9000,9000,9000,9000,36
20241122,101300,347648040,8990,8990,8990,8990,32
20241122,101200,347360360,8990,8990,9000,8980,91
20241122,101100,346542270,8990,8990,8990,8980,57
20241122,101000,346029960,8990,8990,8990,8990,5
20241122,100900,345985010,8960,9060,9060,8960,2296
20241122,100800,325320770,9030,9030,9030,9020,152
20241122,100700,323949220,9060,9050,9060,9050,34
20241122,100600,323641510,9040,9050,9050,9040,46
20241122,100500,323225530,9060,9060,9060,9010,262
20241122,100400,320863430,9020,9020,9020,9020,100
20241122,100300,319961430,9020,9050,9070,9020,1825
20241122,100200,303484460,9040,9080,9080,9040,1315
20241122,100100,291592230,9080,9070,9080,9060,19
20241122,100000,291420050,9080,9070,9080,9070,57
20241122,095900,290902920,9090,9080,9090,9080,2
20241122,095800,290884750,9080,9080,9080,9080,24
20241122,095700,290666830,9090,9080,9090,9080,259
20241122,095600,288314520,9080,9070,9090,9070,822
20241122,095500,280852420,9080,9100,9100,9080,88
20241122,095400,280052620,9120,9100,9130,9080,2312
20241122,095300,259003670,9100,9100,9100,9100,138
20241122,095200,257747870,9100,9100,9100,9090,172
20241122,095100,256182810,9100,9100,9100,9090,98
20241122,095000,255291210,9090,9080,9090,9050,270
20241122,094900,252837820,9090,9090,9090,9090,2
20241122,094800,252819640,9090,9080,9090,9050,239
20241122,094700,250648140,9090,9090,9090,9090,23
20241122,094600,250439070,9090,9080,9090,9050,34
20241122,094500,250130190,9090,9090,9090,9080,251
20241122,094400,247849160,9090,9090,9090,9040,1442
20241122,094300,234811160,9090,9070,9090,9070,261
20241122,094200,232439330,9070,9030,9070,9030,25
20241122,094100,232213540,9070,9090,9100,9070,1343
20241122,094000,220032370,9090,9100,9100,9090,1201
20241122,093900,209103370,9100,9090,9110,9090,1223
20241122,093800,197973970,9080,9090,9090,9080,16
20241122,093700,197828580,9080,9090,9100,9080,435
20241122,093600,193873080,9090,9040,9090,9040,1548
20241122,093500,179848250,9030,9020,9030,9020,2311
20241122,093400,158985440,9020,9020,9020,9020,24
20241122,093300,158768960,9020,9020,9020,9020,384
20241122,093200,155305280,9010,9000,9010,9000,18
20241122,093100,155143260,9000,9000,9000,9000,79
20241122,093000,154432260,9000,8990,9000,8990,713
20241122,092900,148019820,8990,8980,8990,8980,166
20241122,092800,146529050,8980,8980,8980,8980,361
20241122,092700,143287270,8990,9000,9000,8990,9
20241122,092600,143206300,9000,9000,9000,9000,15
20241122,092500,143071300,9000,9000,9000,9000,181
20241122,092400,141442300,8990,9000,9010,8990,277
20241122,092300,138947930,8980,8980,8980,8980,8
20241122,092200,138876090,9000,9020,9020,8990,342
20241122,092100,135797650,9020,9020,9030,9020,237
20241122,092000,133659900,9030,9030,9040,9030,279
20241122,091900,131139950,9030,9030,9040,9030,162
20241122,091800,129676580,9030,9000,9030,9000,426
20241122,091700,125835140,9010,9010,9010,9010,23
20241122,091600,125627910,9010,9020,9030,8980,876
20241122,091500,117726580,9030,9050,9050,9030,741
20241122,091400,111025490,9040,8970,9050,8970,1838
20241122,091300,94464400,8980,8970,8980,8950,888
20241122,091200,86499080,8970,8970,8980,8970,127
20241122,091100,85359790,8970,8980,8980,8970,516
20241122,091000,80726510,8990,8980,8990,8950,272
20241122,090900,78286720,8980,8940,8980,8940,3713
20241122,090800,45019760,8930,8920,8950,8920,707
20241122,090700,38704870,8930,8890,8930,8890,1233
20241122,090600,27712290,8890,8840,8890,8840,586
20241122,090500,22517920,8860,8860,8860,8860,0
20241122,090400,22517920,8860,8850,8870,8850,55
20241122,090300,22030610,8820,8870,8870,8820,6
20241122,090200,21977490,8880,8800,8880,8800,521
20241122,090100,17353890,8800,8780,8800,8760,212
20241122,090000,15490570,8760,8700,8760,8700,1780