KissMeData/069260/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194400,456800190,18400,18400,18400,18400,798
20241122,194300,456800190,18400,18400,18400,18400,0
20241122,194200,456800190,18400,18400,18400,18400,0
20241122,194100,456800190,18400,18400,18400,18400,0
20241122,194000,456800190,18400,18400,18400,18400,0
20241122,193900,456800190,18400,18400,18400,18400,0
20241122,193800,456800190,18400,18400,18400,18400,0
20241122,193700,456800190,18400,18400,18400,18400,0
20241122,193600,456800190,18400,18400,18400,18400,0
20241122,193500,456800190,18400,18400,18400,18400,0
20241122,193400,456800190,18400,18400,18400,18400,0
20241122,193300,456800190,18400,18400,18400,18400,0
20241122,193200,456800190,18400,18400,18400,18400,0
20241122,193100,456800190,18400,18400,18400,18400,0
20241122,193000,456800190,18400,18400,18400,18400,0
20241122,192900,456800190,18400,18400,18400,18400,0
20241122,192800,456800190,18400,18400,18400,18400,0
20241122,192700,456800190,18400,18400,18400,18400,0
20241122,192600,456800190,18400,18400,18400,18400,0
20241122,192500,456800190,18400,18400,18400,18400,0
20241122,192400,456800190,18400,18400,18400,18400,0
20241122,192300,456800190,18400,18400,18400,18400,0
20241122,192200,456800190,18400,18400,18400,18400,0
20241122,192100,456800190,18400,18400,18400,18400,0
20241122,192000,456800190,18400,18400,18400,18400,0
20241122,191900,456800190,18400,18400,18400,18400,0
20241122,191800,456800190,18400,18400,18400,18400,0
20241122,191700,456800190,18400,18400,18400,18400,0
20241122,191600,456800190,18400,18400,18400,18400,0
20241122,191500,456800190,18400,18400,18400,18400,0
20241122,191400,456800190,18400,18400,18400,18400,798
20241122,191300,456800190,18400,18400,18400,18400,0
20241122,191200,456800190,18400,18400,18400,18400,0
20241122,191100,456800190,18400,18400,18400,18400,0
20241122,191000,456800190,18400,18400,18400,18400,0
20241122,190900,456800190,18400,18400,18400,18400,0
20241122,190800,456800190,18400,18400,18400,18400,0
20241122,190700,456800190,18400,18400,18400,18400,0
20241122,190600,456800190,18400,18400,18400,18400,0
20241122,190500,456800190,18400,18400,18400,18400,0
20241122,190400,456800190,18400,18400,18400,18400,0
20241122,190300,456800190,18400,18400,18400,18400,0
20241122,190200,456800190,18400,18400,18400,18400,0
20241122,190100,456800190,18400,18400,18400,18400,0
20241122,190000,456800190,18400,18400,18400,18400,0
20241122,185900,456800190,18400,18400,18400,18400,0
20241122,185800,456800190,18400,18400,18400,18400,0
20241122,185700,456800190,18400,18400,18400,18400,0
20241122,185600,456800190,18400,18400,18400,18400,0
20241122,185500,456800190,18400,18400,18400,18400,0
20241122,185400,456800190,18400,18400,18400,18400,0
20241122,185300,456800190,18400,18400,18400,18400,0
20241122,185200,456800190,18400,18400,18400,18400,0
20241122,185100,456800190,18400,18400,18400,18400,0
20241122,185000,456800190,18400,18400,18400,18400,0
20241122,184900,456800190,18400,18400,18400,18400,0
20241122,184800,456800190,18400,18400,18400,18400,0
20241122,184700,456800190,18400,18400,18400,18400,0
20241122,184600,456800190,18400,18400,18400,18400,0
20241122,184500,456800190,18400,18400,18400,18400,0
20241122,184400,456800190,18400,18400,18400,18400,798
20241122,184300,456800190,18400,18400,18400,18400,0
20241122,184200,456800190,18400,18400,18400,18400,0
20241122,184100,456800190,18400,18400,18400,18400,0
20241122,184000,456800190,18400,18400,18400,18400,0
20241122,183900,456800190,18400,18400,18400,18400,0
20241122,183800,456800190,18400,18400,18400,18400,0
20241122,183700,456800190,18400,18400,18400,18400,0
20241122,183600,456800190,18400,18400,18400,18400,0
20241122,183500,456800190,18400,18400,18400,18400,0
20241122,183400,456800190,18400,18400,18400,18400,0
20241122,183300,456800190,18400,18400,18400,18400,0
20241122,183200,456800190,18400,18400,18400,18400,0
20241122,183100,456800190,18400,18400,18400,18400,0
20241122,183000,456800190,18400,18400,18400,18400,0
20241122,182900,456800190,18400,18400,18400,18400,0
20241122,182800,456800190,18400,18400,18400,18400,0
20241122,182700,456800190,18400,18400,18400,18400,0
20241122,182600,456800190,18400,18400,18400,18400,0
20241122,182500,456800190,18400,18400,18400,18400,0
20241122,182400,456800190,18400,18400,18400,18400,0
20241122,182300,456800190,18400,18400,18400,18400,0
20241122,182200,456800190,18400,18400,18400,18400,0
20241122,182100,456800190,18400,18400,18400,18400,0
20241122,182000,456800190,18400,18400,18400,18400,0
20241122,181900,456800190,18400,18400,18400,18400,0
20241122,181800,456800190,18400,18400,18400,18400,0
20241122,181700,456800190,18400,18400,18400,18400,0
20241122,181600,456800190,18400,18400,18400,18400,0
20241122,181500,456800190,18400,18400,18400,18400,0
20241122,181400,456800190,18400,18400,18400,18400,798
20241122,181300,456800190,18400,18400,18400,18400,0
20241122,181200,456800190,18400,18400,18400,18400,0
20241122,181100,456800190,18400,18400,18400,18400,0
20241122,181000,456800190,18400,18400,18400,18400,0
20241122,180900,456800190,18400,18400,18400,18400,0
20241122,180800,456800190,18400,18400,18400,18400,0
20241122,180700,456800190,18400,18400,18400,18400,0
20241122,180600,456800190,18400,18400,18400,18400,0
20241122,180500,456800190,18400,18400,18400,18400,0
20241122,180400,456800190,18400,18400,18400,18400,0
20241122,180300,456800190,18400,18400,18400,18400,0
20241122,180200,456800190,18400,18400,18400,18400,0
20241122,180100,456800190,18400,18400,18400,18400,0
20241122,180000,456800190,18400,18400,18400,18400,0
20241122,175900,456800190,18400,18400,18400,18400,0
20241122,175800,456800190,18400,18400,18400,18400,0
20241122,175700,456800190,18400,18400,18400,18400,0
20241122,175600,456800190,18400,18400,18400,18400,0
20241122,175500,456800190,18400,18400,18400,18400,0
20241122,175400,456800190,18400,18400,18400,18400,0
20241122,175300,456800190,18400,18400,18400,18400,0
20241122,175200,456800190,18400,18400,18400,18400,0
20241122,175100,456800190,18400,18400,18400,18400,0
20241122,175000,456800190,18400,18400,18400,18400,0
20241122,174900,456800190,18400,18400,18400,18400,0
20241122,174800,456800190,18400,18400,18400,18400,0
20241122,174700,456800190,18400,18400,18400,18400,0
20241122,174600,456800190,18400,18400,18400,18400,0
20241122,174500,456800190,18400,18400,18400,18400,0
20241122,174400,456800190,18400,18400,18400,18400,798
20241122,174300,456800190,18400,18400,18400,18400,0
20241122,174200,456800190,18400,18400,18400,18400,0
20241122,174100,456800190,18400,18400,18400,18400,0
20241122,174000,456800190,18400,18400,18400,18400,0
20241122,173900,456800190,18400,18400,18400,18400,0
20241122,173800,456800190,18400,18400,18400,18400,0
20241122,173700,456800190,18400,18400,18400,18400,0
20241122,173600,456800190,18400,18400,18400,18400,0
20241122,173500,456800190,18400,18400,18400,18400,0
20241122,173400,456800190,18400,18400,18400,18400,0
20241122,173300,456800190,18400,18400,18400,18400,0
20241122,173200,456800190,18400,18400,18400,18400,0
20241122,173100,456800190,18400,18400,18400,18400,0
20241122,173000,456800190,18400,18400,18400,18400,0
20241122,172900,456800190,18400,18400,18400,18400,0
20241122,172800,456800190,18400,18400,18400,18400,0
20241122,172700,456800190,18400,18400,18400,18400,0
20241122,172600,456800190,18400,18400,18400,18400,0
20241122,172500,456800190,18400,18400,18400,18400,0
20241122,172400,456800190,18400,18400,18400,18400,0
20241122,172300,456800190,18400,18400,18400,18400,0
20241122,172200,456800190,18400,18400,18400,18400,0
20241122,172100,456800190,18400,18400,18400,18400,0
20241122,172000,456800190,18400,18400,18400,18400,0
20241122,171900,456800190,18400,18400,18400,18400,0
20241122,171800,456800190,18400,18400,18400,18400,0
20241122,171700,456800190,18400,18400,18400,18400,0
20241122,171600,456800190,18400,18400,18400,18400,0
20241122,171500,456800190,18400,18400,18400,18400,0
20241122,171400,456800190,18400,18400,18400,18400,798
20241122,171300,456800190,18400,18400,18400,18400,0
20241122,171200,456800190,18400,18400,18400,18400,0
20241122,171100,456800190,18400,18400,18400,18400,0
20241122,171000,456800190,18400,18400,18400,18400,0
20241122,170900,456800190,18400,18400,18400,18400,0
20241122,170800,456800190,18400,18400,18400,18400,0
20241122,170700,456800190,18400,18400,18400,18400,0
20241122,170600,456800190,18400,18400,18400,18400,0
20241122,170500,456800190,18400,18400,18400,18400,0
20241122,170400,456800190,18400,18400,18400,18400,0
20241122,170300,456800190,18400,18400,18400,18400,0
20241122,170200,456800190,18400,18400,18400,18400,0
20241122,170100,456800190,18400,18400,18400,18400,0
20241122,170000,456800190,18400,18400,18400,18400,0
20241122,165900,456800190,18400,18400,18400,18400,0
20241122,165800,456800190,18400,18400,18400,18400,0
20241122,165700,456800190,18400,18400,18400,18400,0
20241122,165600,456800190,18400,18400,18400,18400,0
20241122,165500,456800190,18400,18400,18400,18400,0
20241122,165400,456800190,18400,18400,18400,18400,0
20241122,165300,456800190,18400,18400,18400,18400,0
20241122,165200,456800190,18400,18400,18400,18400,0
20241122,165100,456800190,18400,18400,18400,18400,0
20241122,165000,456800190,18400,18400,18400,18400,0
20241122,164900,456800190,18400,18400,18400,18400,0
20241122,164800,456800190,18400,18400,18400,18400,0
20241122,164700,456800190,18400,18400,18400,18400,0
20241122,164600,456800190,18400,18400,18400,18400,0
20241122,164500,456800190,18400,18400,18400,18400,0
20241122,164400,456800190,18400,18400,18400,18400,798
20241122,164300,456800190,18400,18400,18400,18400,0
20241122,164200,456800190,18400,18400,18400,18400,0
20241122,164100,456800190,18400,18400,18400,18400,0
20241122,164000,456800190,18400,18400,18400,18400,0
20241122,163900,456800190,18400,18400,18400,18400,0
20241122,163800,456800190,18400,18400,18400,18400,0
20241122,163700,456800190,18400,18400,18400,18400,0
20241122,163600,456800190,18400,18400,18400,18400,0
20241122,163500,456800190,18400,18400,18400,18400,0
20241122,163400,456800190,18400,18400,18400,18400,0
20241122,163300,456800190,18400,18400,18400,18400,0
20241122,163200,456800190,18400,18400,18400,18400,0
20241122,163100,456800190,18400,18400,18400,18400,0
20241122,163000,456800190,18400,18400,18400,18400,0
20241122,162900,456800190,18400,18400,18400,18400,0
20241122,162800,456800190,18400,18400,18400,18400,0
20241122,162700,456800190,18400,18400,18400,18400,0
20241122,162600,456800190,18400,18400,18400,18400,0
20241122,162500,456800190,18400,18400,18400,18400,0
20241122,162400,456800190,18400,18400,18400,18400,0
20241122,162300,456800190,18400,18400,18400,18400,0
20241122,162200,456800190,18400,18400,18400,18400,0
20241122,162100,456800190,18400,18400,18400,18400,0
20241122,162000,456800190,18400,18400,18400,18400,0
20241122,161900,456800190,18400,18400,18400,18400,0
20241122,161800,456800190,18400,18400,18400,18400,0
20241122,161700,456800190,18400,18400,18400,18400,0
20241122,161600,456800190,18400,18400,18400,18400,0
20241122,161500,456800190,18400,18400,18400,18400,0
20241122,161400,456800190,18400,18400,18400,18400,798
20241122,161300,456800190,18400,18400,18400,18400,0
20241122,161200,456800190,18400,18400,18400,18400,0
20241122,161100,456800190,18400,18400,18400,18400,0
20241122,161000,456800190,18400,18400,18400,18400,0
20241122,160900,456800190,18400,18400,18400,18400,0
20241122,160800,456800190,18400,18400,18400,18400,0
20241122,160700,456800190,18400,18400,18400,18400,0
20241122,160600,456800190,18400,18400,18400,18400,0
20241122,160500,456800190,18400,18400,18400,18400,0
20241122,160400,456800190,18400,18400,18400,18400,0
20241122,160300,456800190,18400,18400,18400,18400,0
20241122,160200,456800190,18400,18400,18400,18400,0
20241122,160100,456800190,18400,18400,18400,18400,0
20241122,160000,456800190,18400,18400,18400,18400,0
20241122,155900,456800190,18400,18400,18400,18400,0
20241122,155800,456800190,18400,18400,18400,18400,0
20241122,155700,456800190,18400,18400,18400,18400,0
20241122,155600,456800190,18400,18400,18400,18400,0
20241122,155500,456800190,18400,18400,18400,18400,0
20241122,155400,456800190,18400,18400,18400,18400,0
20241122,155300,456800190,18400,18400,18400,18400,0
20241122,155200,456800190,18400,18400,18400,18400,0
20241122,155100,456800190,18400,18400,18400,18400,0
20241122,155000,456800190,18400,18400,18400,18400,0
20241122,154900,456800190,18400,18400,18400,18400,0
20241122,154800,456800190,18400,18400,18400,18400,0
20241122,154700,456800190,18400,18400,18400,18400,0
20241122,154600,456800190,18400,18400,18400,18400,0
20241122,154500,456800190,18400,18400,18400,18400,0
20241122,154400,456800190,18400,18400,18400,18400,798
20241122,154300,456800190,18400,18400,18400,18400,0
20241122,154200,456800190,18400,18400,18400,18400,0
20241122,154100,456800190,18400,18400,18400,18400,0
20241122,154000,456800190,18400,18400,18400,18400,0
20241122,153900,456800190,18400,18400,18400,18400,0
20241122,153800,456800190,18400,18400,18400,18400,0
20241122,153700,456800190,18400,18400,18400,18400,0
20241122,153600,456800190,18400,18400,18400,18400,0
20241122,153500,456800190,18400,18400,18400,18400,0
20241122,153400,456800190,18400,18400,18400,18400,0
20241122,153300,456800190,18400,18400,18400,18400,0
20241122,153200,456800190,18400,18400,18400,18400,0
20241122,153100,456800190,18400,18400,18400,18400,0
20241122,153000,456800190,18400,18400,18400,18400,798
20241122,152900,442116990,18390,18390,18390,18390,0
20241122,152800,442116990,18390,18390,18390,18390,0
20241122,152700,442116990,18390,18390,18390,18390,0
20241122,152600,442116990,18390,18390,18390,18390,0
20241122,152500,442116990,18390,18390,18390,18390,0
20241122,152400,442116990,18390,18390,18390,18390,0
20241122,152300,442116990,18390,18390,18390,18390,0
20241122,152200,442116990,18390,18390,18390,18390,0
20241122,152100,442116990,18390,18390,18390,18390,0
20241122,152000,442116990,18390,18390,18390,18390,0
20241122,151900,442116990,18390,18390,18390,18370,252
20241122,151800,437483470,18390,18370,18390,18370,73
20241122,151700,436141730,18380,18370,18380,18370,84
20241122,151600,434598640,18380,18370,18380,18370,37
20241122,151500,433918690,18380,18370,18380,18370,37
20241122,151400,433238800,18370,18370,18380,18370,25
20241122,151300,432779330,18370,18370,18370,18370,57
20241122,151200,431732240,18370,18370,18370,18370,4
20241122,151100,431658760,18370,18370,18370,18370,11
20241122,151000,431456690,18370,18370,18370,18370,57
20241122,150900,430409600,18370,18380,18380,18370,159
20241122,150800,427487190,18380,18390,18390,18380,89
20241122,150700,425851090,18390,18380,18390,18380,42
20241122,150600,425078930,18380,18380,18380,18380,249
20241122,150500,420502310,18380,18380,18380,18380,2
20241122,150400,420465550,18380,18380,18380,18380,14
20241122,150300,420208230,18380,18380,18380,18380,3
20241122,150200,420153090,18380,18380,18380,18380,78
20241122,150100,418719450,18390,18380,18390,18380,35
20241122,150000,418075820,18380,18380,18380,18380,207
20241122,145900,414271160,18380,18390,18390,18380,57
20241122,145800,413223490,18380,18390,18390,18380,19
20241122,145700,412874120,18380,18380,18380,18380,4
20241122,145600,412800600,18380,18380,18380,18380,61
20241122,145500,411679420,18380,18380,18380,18380,2
20241122,145400,411642660,18380,18380,18380,18380,4
20241122,145300,411569140,18380,18380,18380,18380,12
20241122,145200,411348580,18380,18380,18380,18380,38
20241122,145100,410650140,18390,18390,18390,18390,25
20241122,145000,410190390,18390,18390,18390,18390,14
20241122,144900,409932930,18390,18390,18390,18390,2
20241122,144800,409896150,18390,18380,18390,18380,38
20241122,144700,409197350,18380,18380,18380,18380,32
20241122,144600,408609190,18380,18380,18390,18380,318
20241122,144500,402762000,18380,18380,18380,18380,6
20241122,144400,402651720,18380,18380,18380,18380,13
20241122,144300,402412780,18380,18390,18390,18380,148
20241122,144200,399691220,18390,18390,18390,18390,62
20241122,144100,398551040,18390,18390,18390,18390,4
20241122,144000,398477480,18390,18390,18400,18390,8
20241122,143900,398330300,18390,18400,18400,18390,201
20241122,143800,394631930,18400,18400,18400,18400,37
20241122,143700,393951130,18400,18400,18400,18400,99
20241122,143600,392129530,18400,18400,18400,18400,13
20241122,143500,391890330,18400,18400,18400,18400,53
20241122,143400,390915130,18400,18400,18400,18400,58
20241122,143300,389847930,18400,18400,18410,18400,33
20241122,143200,389240470,18400,18400,18400,18400,1
20241122,143100,389222070,18410,18410,18410,18410,727
20241122,143000,375838000,18410,18410,18410,18410,43
20241122,142900,375046370,18420,18410,18420,18410,61
20241122,142800,373923280,18410,18410,18420,18410,12
20241122,142700,373702290,18410,18410,18420,18410,25
20241122,142600,373241970,18410,18410,18410,18410,2
20241122,142500,373205150,18420,18410,18420,18410,62
20241122,142400,372063540,18410,18410,18410,18410,4
20241122,142300,371989900,18410,18410,18410,18410,3
20241122,142200,371934670,18410,18410,18410,18410,12
20241122,142100,371713750,18410,18410,18410,18410,86
20241122,142000,370130490,18410,18410,18410,18410,6
20241122,141900,370020030,18410,18410,18410,18410,22
20241122,141800,369615010,18410,18410,18410,18410,4
20241122,141700,369541370,18410,18410,18410,18410,3
20241122,141600,369486140,18410,18410,18420,18410,79
20241122,141500,368031090,18410,18410,18410,18410,3
20241122,141400,367975860,18410,18410,18410,18410,35
20241122,141300,367331510,18420,18410,18420,18410,21
20241122,141200,366944800,18410,18410,18410,18410,2
20241122,141100,366907980,18420,18420,18420,18420,45
20241122,141000,366079080,18430,18430,18430,18430,66
20241122,140900,364862700,18430,18430,18430,18430,101
20241122,140800,363001270,18430,18430,18430,18430,45
20241122,140700,362171920,18430,18430,18430,18430,761
20241122,140600,348146690,18420,18420,18420,18420,1
20241122,140500,348128270,18420,18420,18420,18420,111
20241122,140400,346083650,18420,18420,18420,18420,3
20241122,140300,346028390,18430,18420,18430,18420,205
20241122,140200,342252240,18420,18420,18420,18420,60
20241122,140100,341147040,18420,18420,18420,18420,0
20241122,140000,341147040,18420,18420,18420,18420,2
20241122,135900,341110200,18420,18420,18430,18420,11
20241122,135800,340907570,18420,18420,18420,18420,55
20241122,135700,339894470,18420,18420,18420,18420,0
20241122,135600,339894470,18420,18430,18430,18420,32
20241122,135500,339304830,18420,18420,18420,18420,71
20241122,135400,337997010,18420,18420,18420,18420,11
20241122,135300,337794390,18430,18430,18430,18430,10
20241122,135200,337610090,18430,18430,18430,18430,0
20241122,135100,337610090,18430,18420,18430,18420,107
20241122,135000,335638850,18420,18420,18420,18420,471
20241122,134900,326963030,18430,18430,18430,18430,10
20241122,134800,326778730,18420,18420,18420,18420,11
20241122,134700,326576110,18420,18420,18420,18420,1
20241122,134600,326557690,18420,18420,18420,18420,0
20241122,134500,326557690,18420,18420,18420,18420,15
20241122,134400,326281390,18420,18430,18430,18420,69
20241122,134300,325010310,18420,18420,18420,18420,0
20241122,134200,325010310,18420,18420,18420,18420,10
20241122,134100,324826110,18430,18430,18430,18430,25
20241122,134000,324365360,18420,18430,18430,18420,561
20241122,133900,314026630,18420,18420,18420,18420,11
20241122,133800,313824010,18420,18420,18420,18420,24
20241122,133700,313381930,18420,18420,18420,18420,20
20241122,133600,313013530,18420,18430,18430,18420,51
20241122,133500,312074100,18430,18430,18430,18430,1
20241122,133400,312055670,18420,18420,18420,18420,143
20241122,133300,309421610,18430,18430,18430,18430,180
20241122,133200,306104210,18440,18430,18440,18430,11
20241122,133100,305901380,18430,18430,18430,18430,10
20241122,133000,305717080,18430,18430,18430,18430,2
20241122,132900,305680220,18440,18440,18440,18440,1
20241122,132800,305661780,18430,18440,18440,18430,20
20241122,132700,305293080,18430,18430,18430,18430,0
20241122,132600,305293080,18430,18430,18430,18430,0
20241122,132500,305293080,18430,18430,18430,18430,21
20241122,132400,304906050,18440,18440,18440,18440,10
20241122,132300,304721650,18430,18430,18430,18430,11
20241122,132200,304518920,18430,18430,18430,18430,0
20241122,132100,304518920,18430,18430,18430,18430,0
20241122,132000,304518920,18430,18430,18430,18430,10
20241122,131900,304334620,18440,18440,18440,18440,13
20241122,131800,304094900,18440,18440,18440,18440,0
20241122,131700,304094900,18440,18440,18440,18440,10
20241122,131600,303910500,18430,18430,18430,18430,0
20241122,131500,303910500,18430,18430,18430,18430,0
20241122,131400,303910500,18430,18430,18430,18430,25
20241122,131300,303449750,18430,18430,18430,18430,1
20241122,131200,303431320,18440,18440,18440,18440,10
20241122,131100,303246920,18440,18440,18440,18440,0
20241122,131000,303246920,18440,18430,18440,18430,11
20241122,130900,303044090,18430,18430,18430,18430,0
20241122,130800,303044090,18430,18430,18430,18430,16
20241122,130700,302749210,18420,18420,18420,18420,0
20241122,130600,302749210,18420,18420,18420,18420,186
20241122,130500,299323090,18420,18430,18430,18420,219
20241122,130400,295288880,18430,18430,18430,18430,287
20241122,130300,289999470,18420,18420,18420,18420,20
20241122,130200,289631070,18420,18420,18420,18420,63
20241122,130100,288470610,18420,18420,18420,18420,71
20241122,130000,287162790,18430,18430,18430,18430,1
20241122,125900,287144360,18430,18430,18430,18430,2
20241122,125800,287107500,18430,18430,18430,18430,16
20241122,125700,286812620,18430,18430,18430,18430,0
20241122,125600,286812620,18430,18430,18430,18430,33
20241122,125500,286204430,18430,18430,18430,18430,35
20241122,125400,285559380,18430,18430,18430,18430,10
20241122,125300,285375080,18420,18420,18420,18420,0
20241122,125200,285375080,18420,18420,18420,18420,10
20241122,125100,285190880,18420,18420,18420,18420,0
20241122,125000,285190880,18420,18420,18420,18420,0
20241122,124900,285190880,18420,18420,18420,18420,20
20241122,124800,284822480,18420,18420,18420,18420,0
20241122,124700,284822480,18420,18420,18420,18420,0
20241122,124600,284822480,18420,18420,18420,18420,20
20241122,124500,284454080,18420,18420,18420,18420,0
20241122,124400,284454080,18420,18420,18420,18420,0
20241122,124300,284454080,18420,18420,18420,18420,10
20241122,124200,284269880,18420,18420,18420,18420,134
20241122,124100,281801600,18420,18420,18420,18420,134
20241122,124000,279333320,18430,18430,18430,18430,10
20241122,123900,279149020,18420,18420,18420,18420,0
20241122,123800,279149020,18420,18420,18420,18420,0
20241122,123700,279149020,18420,18420,18420,18420,10
20241122,123600,278964820,18430,18430,18430,18430,9
20241122,123500,278798950,18420,18420,18420,18420,10
20241122,123400,278614750,18420,18420,18420,18420,0
20241122,123300,278614750,18420,18420,18420,18420,0
20241122,123200,278614750,18420,18420,18420,18420,10
20241122,123100,278430550,18420,18420,18420,18420,33
20241122,123000,277822690,18430,18430,18430,18430,1
20241122,122900,277804260,18430,18430,18430,18430,0
20241122,122800,277804260,18430,18430,18430,18430,66
20241122,122700,276587880,18430,18430,18430,18430,0
20241122,122600,276587880,18430,18430,18430,18430,10
20241122,122500,276403580,18430,18430,18430,18430,132
20241122,122400,273970820,18420,18420,18420,18420,0
20241122,122300,273970820,18420,18410,18430,18410,346
20241122,122200,267595680,18420,18420,18420,18420,58
20241122,122100,266527320,18420,18420,18420,18420,0
20241122,122000,266527320,18420,18420,18420,18410,220
20241122,121900,262476860,18420,18420,18420,18420,0
20241122,121800,262476860,18420,18420,18420,18420,10
20241122,121700,262292660,18430,18430,18430,18430,39
20241122,121600,261573890,18430,18430,18430,18430,0
20241122,121500,261573890,18430,18430,18430,18430,13
20241122,121400,261334300,18430,18430,18430,18430,32
20241122,121300,260744540,18430,18430,18430,18430,0
20241122,121200,260744540,18430,18430,18430,18430,21
20241122,121100,260357510,18430,18430,18430,18430,3
20241122,121000,260302220,18430,18430,18430,18430,0
20241122,120900,260302220,18430,18430,18430,18430,10
20241122,120800,260117920,18440,18440,18440,18440,0
20241122,120700,260117920,18440,18440,18440,18440,0
20241122,120600,260117920,18440,18440,18440,18440,0
20241122,120500,260117920,18440,18440,18440,18440,8
20241122,120400,259970400,18430,18430,18430,18430,10
20241122,120300,259786100,18430,18430,18430,18430,58
20241122,120200,258717160,18430,18440,18440,18430,19
20241122,120100,258366890,18440,18440,18440,18440,0
20241122,120000,258366890,18440,18440,18440,18440,1
20241122,115900,258348450,18440,18440,18440,18440,1
20241122,115800,258330010,18430,18430,18430,18430,99
20241122,115700,256505440,18430,18430,18430,18430,0
20241122,115600,256505440,18430,18430,18430,18430,0
20241122,115500,256505440,18430,18430,18430,18430,21
20241122,115400,256118410,18430,18440,18440,18430,3
20241122,115300,256063110,18430,18430,18430,18430,47
20241122,115200,255196900,18430,18420,18430,18420,53
20241122,115100,254220120,18420,18430,18440,18420,306
20241122,115000,248581880,18430,18440,18440,18430,20
20241122,114900,248213180,18440,18440,18440,18440,0
20241122,114800,248213180,18440,18440,18440,18440,6
20241122,114700,248102540,18440,18440,18440,18440,5
20241122,114600,248010340,18440,18440,18440,18440,5
20241122,114500,247918140,18440,18440,18440,18440,15
20241122,114400,247641540,18440,18440,18440,18440,0
20241122,114300,247641540,18440,18440,18440,18440,3
20241122,114200,247586220,18440,18440,18440,18440,5
20241122,114100,247494020,18440,18440,18440,18440,0
20241122,114000,247494020,18440,18430,18440,18430,12
20241122,113900,247272820,18420,18420,18420,18420,0
20241122,113800,247272820,18420,18420,18420,18420,10
20241122,113700,247088620,18420,18420,18420,18420,6
20241122,113600,246978100,18420,18420,18420,18420,33
20241122,113500,246370240,18420,18420,18420,18420,19
20241122,113400,246020260,18410,18410,18410,18410,154
20241122,113300,243185120,18410,18410,18410,18410,5
20241122,113200,243093070,18410,18410,18410,18410,64
20241122,113100,241914830,18410,18410,18410,18410,0
20241122,113000,241914830,18410,18410,18410,18410,1
20241122,112900,241896420,18410,18410,18410,18410,6
20241122,112800,241785960,18410,18410,18410,18410,0
20241122,112700,241785960,18410,18400,18410,18400,12
20241122,112600,241565140,18410,18410,18410,18410,0
20241122,112500,241565140,18410,18400,18410,18400,5
20241122,112400,241473130,18400,18400,18400,18400,10
20241122,112300,241289130,18400,18400,18400,18400,0
20241122,112200,241289130,18400,18400,18400,18400,0
20241122,112100,241289130,18400,18420,18420,18400,661
20241122,112000,229121550,18430,18430,18430,18430,79
20241122,111900,227665580,18430,18420,18430,18420,148
20241122,111800,224939340,18430,18430,18430,18430,1
20241122,111700,224920910,18430,18430,18430,18430,5
20241122,111600,224828760,18430,18430,18430,18430,2
20241122,111500,224791900,18430,18420,18430,18420,115
20241122,111400,222673590,18420,18420,18420,18420,0
20241122,111300,222673590,18420,18420,18420,18420,1
20241122,111200,222655170,18420,18420,18420,18420,2
20241122,111100,222618330,18420,18420,18420,18420,0
20241122,111000,222618330,18420,18420,18420,18420,1
20241122,110900,222599910,18420,18420,18420,18420,41
20241122,110800,221844690,18420,18420,18420,18420,2
20241122,110700,221807850,18420,18410,18420,18410,11
20241122,110600,221605330,18420,18420,18420,18420,32
20241122,110500,221015890,18420,18420,18420,18420,3
20241122,110400,220960630,18420,18420,18420,18420,0
20241122,110300,220960630,18420,18420,18420,18420,0
20241122,110200,220960630,18420,18420,18420,18420,12
20241122,110100,220739590,18420,18420,18420,18420,4
20241122,110000,220665910,18420,18420,18420,18420,14
20241122,105900,220408030,18420,18420,18420,18420,3
20241122,105800,220352770,18420,18420,18420,18420,11
20241122,105700,220150150,18410,18410,18410,18410,64
20241122,105600,218971910,18420,18420,18420,18420,581
20241122,105500,208269890,18410,18410,18410,18410,0
20241122,105400,208269890,18410,18410,18410,18410,0
20241122,105300,208269890,18410,18410,18410,18410,235
20241122,105200,203943540,18410,18410,18410,18410,1
20241122,105100,203925130,18420,18410,18420,18410,10
20241122,105000,203741020,18410,18410,18410,18410,57
20241122,104900,202691650,18410,18420,18420,18410,4
20241122,104800,202617980,18420,18420,18420,18420,0
20241122,104700,202617980,18420,18420,18420,18420,0
20241122,104600,202617980,18420,18420,18420,18420,0
20241122,104500,202617980,18420,18420,18420,18420,0
20241122,104400,202617980,18420,18420,18420,18420,1
20241122,104300,202599560,18420,18420,18420,18420,33
20241122,104200,201991700,18420,18420,18420,18420,0
20241122,104100,201991700,18420,18420,18420,18420,10
20241122,104000,201807500,18420,18420,18420,18420,1
20241122,103900,201789080,18410,18410,18410,18410,137
20241122,103800,199266910,18410,18410,18410,18410,0
20241122,103700,199266910,18410,18410,18410,18410,100
20241122,103600,197425910,18410,18410,18410,18410,50
20241122,103500,196505410,18420,18420,18420,18420,0
20241122,103400,196505410,18420,18420,18420,18420,3
20241122,103300,196450150,18420,18420,18420,18420,21
20241122,103200,196063330,18420,18420,18420,18420,0
20241122,103100,196063330,18420,18420,18420,18420,54
20241122,103000,195068650,18420,18420,18420,18420,33
20241122,102900,194460790,18420,18420,18420,18420,87
20241122,102800,192858250,18420,18420,18420,18420,0
20241122,102700,192858250,18420,18420,18420,18420,10
20241122,102600,192674050,18420,18420,18420,18420,0
20241122,102500,192674050,18420,18420,18420,18420,10
20241122,102400,192489850,18420,18420,18420,18420,10
20241122,102300,192305650,18420,18420,18420,18420,0
20241122,102200,192305650,18420,18420,18420,18420,0
20241122,102100,192305650,18420,18420,18420,18420,0
20241122,102000,192305650,18420,18420,18420,18420,0
20241122,101900,192305650,18420,18420,18420,18420,2
20241122,101800,192268810,18420,18430,18430,18420,232
20241122,101700,187995330,18420,18400,18420,18400,675
20241122,101600,175575100,18400,18400,18400,18400,6
20241122,101500,175464700,18380,18370,18380,18370,386
20241122,101400,168373810,18370,18370,18370,18370,3
20241122,101300,168318700,18370,18370,18370,18370,10
20241122,101200,168135000,18370,18370,18370,18370,0
20241122,101100,168135000,18370,18430,18430,18370,2672
20241122,101000,118975180,18430,18430,18430,18430,29
20241122,100900,118440710,18420,18420,18420,18420,0
20241122,100800,118440710,18420,18430,18430,18420,131
20241122,100700,116026670,18430,18430,18430,18430,5
20241122,100600,115934520,18430,18430,18430,18430,0
20241122,100500,115934520,18430,18430,18430,18430,0
20241122,100400,115934520,18430,18430,18430,18430,3
20241122,100300,115879230,18430,18430,18430,18430,7
20241122,100200,115750220,18430,18430,18430,18430,0
20241122,100100,115750220,18430,18430,18430,18430,45
20241122,100000,114920870,18440,18430,18440,18430,195
20241122,095900,111327000,18430,18430,18430,18430,0
20241122,095800,111327000,18430,18430,18430,18430,1
20241122,095700,111308570,18430,18430,18430,18430,2
20241122,095600,111271710,18430,18450,18450,18430,546
20241122,095500,101202070,18460,18460,18460,18460,4
20241122,095400,101128230,18450,18450,18450,18450,0
20241122,095300,101128230,18450,18450,18450,18450,0
20241122,095200,101128230,18450,18450,18450,18450,0
20241122,095100,101128230,18450,18450,18450,18450,0
20241122,095000,101128230,18450,18450,18450,18450,0
20241122,094900,101128230,18450,18450,18450,18450,0
20241122,094800,101128230,18450,18450,18450,18450,112
20241122,094700,99061830,18450,18450,18450,18450,14
20241122,094600,98803530,18450,18440,18450,18440,145
20241122,094500,96129720,18450,18450,18450,18450,147
20241122,094400,93417570,18460,18460,18460,18460,0
20241122,094300,93417570,18460,18460,18460,18460,0
20241122,094200,93417570,18460,18460,18460,18460,0
20241122,094100,93417570,18460,18460,18460,18460,1
20241122,094000,93399110,18460,18460,18460,18460,1
20241122,093900,93380650,18460,18460,18460,18460,2
20241122,093800,93343730,18450,18450,18450,18450,0
20241122,093700,93343730,18450,18450,18450,18440,195
20241122,093600,89746650,18440,18440,18440,18440,0
20241122,093500,89746650,18440,18450,18450,18440,70
20241122,093400,88455820,18460,18440,18460,18440,184
20241122,093300,85061900,18440,18440,18440,18430,7
20241122,093200,84932830,18440,18440,18440,18440,2
20241122,093100,84895950,18440,18420,18440,18420,107
20241122,093000,82922960,18440,18410,18440,18410,413
20241122,092900,75313120,18410,18410,18410,18410,1
20241122,092800,75294710,18390,18390,18390,18390,0
20241122,092700,75294710,18390,18390,18390,18390,1
20241122,092600,75276320,18410,18410,18410,18410,0
20241122,092500,75276320,18410,18410,18410,18410,0
20241122,092400,75276320,18410,18400,18430,18400,896
20241122,092300,58773380,18400,18420,18430,18400,115
20241122,092200,56656240,18410,18410,18410,18410,27
20241122,092100,56159170,18410,18410,18420,18410,65
20241122,092000,54962180,18410,18420,18420,18400,301
20241122,091900,49422020,18410,18410,18410,18410,31
20241122,091800,48851310,18410,18410,18420,18410,35
20241122,091700,48206720,18410,18400,18410,18400,114
20241122,091600,46109060,18400,18420,18420,18400,1494
20241122,091500,18607900,18430,18450,18450,18430,106
20241122,091400,16654260,18460,18480,18480,18450,233
20241122,091300,12353070,18450,18460,18480,18450,8
20241122,091200,12205400,18440,18430,18440,18430,2
20241122,091100,12168530,18420,18420,18420,18420,67
20241122,091000,10934390,18420,18420,18420,18420,14
20241122,090900,10676510,18420,18420,18420,18420,201
20241122,090800,6974090,18410,18420,18420,18410,12
20241122,090700,6753160,18410,18430,18430,18410,146
20241122,090600,4063830,18430,18430,18430,18430,1
20241122,090500,4045400,18520,18520,18520,18520,6
20241122,090400,3934280,18550,18550,18550,18550,5
20241122,090300,3841530,18560,18550,18560,18550,11
20241122,090200,3637470,18430,18550,18550,18430,38
20241122,090100,2936530,18570,18570,18570,18570,1
20241122,090000,2917960,18430,18590,18590,18430,157