KissMeData/092870/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195900,1109007510,9780,9780,9780,9780,2019
20241122,195800,1109007510,9780,9780,9780,9780,0
20241122,195700,1109007510,9780,9780,9780,9780,0
20241122,195600,1109007510,9780,9780,9780,9780,0
20241122,195500,1109007510,9780,9780,9780,9780,0
20241122,195400,1109007510,9780,9780,9780,9780,0
20241122,195300,1109007510,9780,9780,9780,9780,0
20241122,195200,1109007510,9780,9780,9780,9780,0
20241122,195100,1109007510,9780,9780,9780,9780,0
20241122,195000,1109007510,9780,9780,9780,9780,0
20241122,194900,1109007510,9780,9780,9780,9780,0
20241122,194800,1109007510,9780,9780,9780,9780,0
20241122,194700,1109007510,9780,9780,9780,9780,0
20241122,194600,1109007510,9780,9780,9780,9780,0
20241122,194500,1109007510,9780,9780,9780,9780,0
20241122,194400,1109007510,9780,9780,9780,9780,0
20241122,194300,1109007510,9780,9780,9780,9780,0
20241122,194200,1109007510,9780,9780,9780,9780,0
20241122,194100,1109007510,9780,9780,9780,9780,0
20241122,194000,1109007510,9780,9780,9780,9780,0
20241122,193900,1109007510,9780,9780,9780,9780,0
20241122,193800,1109007510,9780,9780,9780,9780,0
20241122,193700,1109007510,9780,9780,9780,9780,0
20241122,193600,1109007510,9780,9780,9780,9780,0
20241122,193500,1109007510,9780,9780,9780,9780,0
20241122,193400,1109007510,9780,9780,9780,9780,0
20241122,193300,1109007510,9780,9780,9780,9780,0
20241122,193200,1109007510,9780,9780,9780,9780,0
20241122,193100,1109007510,9780,9780,9780,9780,0
20241122,193000,1109007510,9780,9780,9780,9780,0
20241122,192900,1109007510,9780,9780,9780,9780,2019
20241122,192800,1109007510,9780,9780,9780,9780,0
20241122,192700,1109007510,9780,9780,9780,9780,0
20241122,192600,1109007510,9780,9780,9780,9780,0
20241122,192500,1109007510,9780,9780,9780,9780,0
20241122,192400,1109007510,9780,9780,9780,9780,0
20241122,192300,1109007510,9780,9780,9780,9780,0
20241122,192200,1109007510,9780,9780,9780,9780,0
20241122,192100,1109007510,9780,9780,9780,9780,0
20241122,192000,1109007510,9780,9780,9780,9780,0
20241122,191900,1109007510,9780,9780,9780,9780,0
20241122,191800,1109007510,9780,9780,9780,9780,0
20241122,191700,1109007510,9780,9780,9780,9780,0
20241122,191600,1109007510,9780,9780,9780,9780,0
20241122,191500,1109007510,9780,9780,9780,9780,0
20241122,191400,1109007510,9780,9780,9780,9780,0
20241122,191300,1109007510,9780,9780,9780,9780,0
20241122,191200,1109007510,9780,9780,9780,9780,0
20241122,191100,1109007510,9780,9780,9780,9780,0
20241122,191000,1109007510,9780,9780,9780,9780,0
20241122,190900,1109007510,9780,9780,9780,9780,0
20241122,190800,1109007510,9780,9780,9780,9780,0
20241122,190700,1109007510,9780,9780,9780,9780,0
20241122,190600,1109007510,9780,9780,9780,9780,0
20241122,190500,1109007510,9780,9780,9780,9780,0
20241122,190400,1109007510,9780,9780,9780,9780,0
20241122,190300,1109007510,9780,9780,9780,9780,0
20241122,190200,1109007510,9780,9780,9780,9780,0
20241122,190100,1109007510,9780,9780,9780,9780,0
20241122,190000,1109007510,9780,9780,9780,9780,0
20241122,185900,1109007510,9780,9780,9780,9780,2019
20241122,185800,1109007510,9780,9780,9780,9780,0
20241122,185700,1109007510,9780,9780,9780,9780,0
20241122,185600,1109007510,9780,9780,9780,9780,0
20241122,185500,1109007510,9780,9780,9780,9780,0
20241122,185400,1109007510,9780,9780,9780,9780,0
20241122,185300,1109007510,9780,9780,9780,9780,0
20241122,185200,1109007510,9780,9780,9780,9780,0
20241122,185100,1109007510,9780,9780,9780,9780,0
20241122,185000,1109007510,9780,9780,9780,9780,0
20241122,184900,1109007510,9780,9780,9780,9780,0
20241122,184800,1109007510,9780,9780,9780,9780,0
20241122,184700,1109007510,9780,9780,9780,9780,0
20241122,184600,1109007510,9780,9780,9780,9780,0
20241122,184500,1109007510,9780,9780,9780,9780,0
20241122,184400,1109007510,9780,9780,9780,9780,0
20241122,184300,1109007510,9780,9780,9780,9780,0
20241122,184200,1109007510,9780,9780,9780,9780,0
20241122,184100,1109007510,9780,9780,9780,9780,0
20241122,184000,1109007510,9780,9780,9780,9780,0
20241122,183900,1109007510,9780,9780,9780,9780,0
20241122,183800,1109007510,9780,9780,9780,9780,0
20241122,183700,1109007510,9780,9780,9780,9780,0
20241122,183600,1109007510,9780,9780,9780,9780,0
20241122,183500,1109007510,9780,9780,9780,9780,0
20241122,183400,1109007510,9780,9780,9780,9780,0
20241122,183300,1109007510,9780,9780,9780,9780,0
20241122,183200,1109007510,9780,9780,9780,9780,0
20241122,183100,1109007510,9780,9780,9780,9780,0
20241122,183000,1109007510,9780,9780,9780,9780,0
20241122,182900,1109007510,9780,9780,9780,9780,2019
20241122,182800,1109007510,9780,9780,9780,9780,0
20241122,182700,1109007510,9780,9780,9780,9780,0
20241122,182600,1109007510,9780,9780,9780,9780,0
20241122,182500,1109007510,9780,9780,9780,9780,0
20241122,182400,1109007510,9780,9780,9780,9780,0
20241122,182300,1109007510,9780,9780,9780,9780,0
20241122,182200,1109007510,9780,9780,9780,9780,0
20241122,182100,1109007510,9780,9780,9780,9780,0
20241122,182000,1109007510,9780,9780,9780,9780,0
20241122,181900,1109007510,9780,9780,9780,9780,0
20241122,181800,1109007510,9780,9780,9780,9780,0
20241122,181700,1109007510,9780,9780,9780,9780,0
20241122,181600,1109007510,9780,9780,9780,9780,0
20241122,181500,1109007510,9780,9780,9780,9780,0
20241122,181400,1109007510,9780,9780,9780,9780,0
20241122,181300,1109007510,9780,9780,9780,9780,0
20241122,181200,1109007510,9780,9780,9780,9780,0
20241122,181100,1109007510,9780,9780,9780,9780,0
20241122,181000,1109007510,9780,9780,9780,9780,0
20241122,180900,1109007510,9780,9780,9780,9780,0
20241122,180800,1109007510,9780,9780,9780,9780,0
20241122,180700,1109007510,9780,9780,9780,9780,0
20241122,180600,1109007510,9780,9780,9780,9780,0
20241122,180500,1109007510,9780,9780,9780,9780,0
20241122,180400,1109007510,9780,9780,9780,9780,0
20241122,180300,1109007510,9780,9780,9780,9780,0
20241122,180200,1109007510,9780,9780,9780,9780,0
20241122,180100,1109007510,9780,9780,9780,9780,0
20241122,180000,1109007510,9780,9780,9780,9780,0
20241122,175900,1109007510,9780,9780,9780,9780,2019
20241122,175800,1109007510,9780,9780,9780,9780,0
20241122,175700,1109007510,9780,9780,9780,9780,0
20241122,175600,1109007510,9780,9780,9780,9780,0
20241122,175500,1109007510,9780,9780,9780,9780,0
20241122,175400,1109007510,9780,9780,9780,9780,0
20241122,175300,1109007510,9780,9780,9780,9780,0
20241122,175200,1109007510,9780,9780,9780,9780,0
20241122,175100,1109007510,9780,9780,9780,9780,0
20241122,175000,1109007510,9780,9780,9780,9780,0
20241122,174900,1109007510,9780,9780,9780,9780,0
20241122,174800,1109007510,9780,9780,9780,9780,0
20241122,174700,1109007510,9780,9780,9780,9780,0
20241122,174600,1109007510,9780,9780,9780,9780,0
20241122,174500,1109007510,9780,9780,9780,9780,0
20241122,174400,1109007510,9780,9780,9780,9780,0
20241122,174300,1109007510,9780,9780,9780,9780,0
20241122,174200,1109007510,9780,9780,9780,9780,0
20241122,174100,1109007510,9780,9780,9780,9780,0
20241122,174000,1109007510,9780,9780,9780,9780,0
20241122,173900,1109007510,9780,9780,9780,9780,0
20241122,173800,1109007510,9780,9780,9780,9780,0
20241122,173700,1109007510,9780,9780,9780,9780,0
20241122,173600,1109007510,9780,9780,9780,9780,0
20241122,173500,1109007510,9780,9780,9780,9780,0
20241122,173400,1109007510,9780,9780,9780,9780,0
20241122,173300,1109007510,9780,9780,9780,9780,0
20241122,173200,1109007510,9780,9780,9780,9780,0
20241122,173100,1109007510,9780,9780,9780,9780,0
20241122,173000,1109007510,9780,9780,9780,9780,0
20241122,172900,1109007510,9780,9780,9780,9780,2019
20241122,172800,1109007510,9780,9780,9780,9780,0
20241122,172700,1109007510,9780,9780,9780,9780,0
20241122,172600,1109007510,9780,9780,9780,9780,0
20241122,172500,1109007510,9780,9780,9780,9780,0
20241122,172400,1109007510,9780,9780,9780,9780,0
20241122,172300,1109007510,9780,9780,9780,9780,0
20241122,172200,1109007510,9780,9780,9780,9780,0
20241122,172100,1109007510,9780,9780,9780,9780,0
20241122,172000,1109007510,9780,9780,9780,9780,0
20241122,171900,1109007510,9780,9780,9780,9780,0
20241122,171800,1109007510,9780,9780,9780,9780,0
20241122,171700,1109007510,9780,9780,9780,9780,0
20241122,171600,1109007510,9780,9780,9780,9780,0
20241122,171500,1109007510,9780,9780,9780,9780,0
20241122,171400,1109007510,9780,9780,9780,9780,0
20241122,171300,1109007510,9780,9780,9780,9780,0
20241122,171200,1109007510,9780,9780,9780,9780,0
20241122,171100,1109007510,9780,9780,9780,9780,0
20241122,171000,1109007510,9780,9780,9780,9780,0
20241122,170900,1109007510,9780,9780,9780,9780,0
20241122,170800,1109007510,9780,9780,9780,9780,0
20241122,170700,1109007510,9780,9780,9780,9780,0
20241122,170600,1109007510,9780,9780,9780,9780,0
20241122,170500,1109007510,9780,9780,9780,9780,0
20241122,170400,1109007510,9780,9780,9780,9780,0
20241122,170300,1109007510,9780,9780,9780,9780,0
20241122,170200,1109007510,9780,9780,9780,9780,0
20241122,170100,1109007510,9780,9780,9780,9780,0
20241122,170000,1109007510,9780,9780,9780,9780,0
20241122,165900,1109007510,9780,9780,9780,9780,2019
20241122,165800,1109007510,9780,9780,9780,9780,0
20241122,165700,1109007510,9780,9780,9780,9780,0
20241122,165600,1109007510,9780,9780,9780,9780,0
20241122,165500,1109007510,9780,9780,9780,9780,0
20241122,165400,1109007510,9780,9780,9780,9780,0
20241122,165300,1109007510,9780,9780,9780,9780,0
20241122,165200,1109007510,9780,9780,9780,9780,0
20241122,165100,1109007510,9780,9780,9780,9780,0
20241122,165000,1109007510,9780,9780,9780,9780,0
20241122,164900,1109007510,9780,9780,9780,9780,0
20241122,164800,1109007510,9780,9780,9780,9780,0
20241122,164700,1109007510,9780,9780,9780,9780,0
20241122,164600,1109007510,9780,9780,9780,9780,0
20241122,164500,1109007510,9780,9780,9780,9780,0
20241122,164400,1109007510,9780,9780,9780,9780,0
20241122,164300,1109007510,9780,9780,9780,9780,0
20241122,164200,1109007510,9780,9780,9780,9780,0
20241122,164100,1109007510,9780,9780,9780,9780,0
20241122,164000,1109007510,9780,9780,9780,9780,0
20241122,163900,1109007510,9780,9780,9780,9780,0
20241122,163800,1109007510,9780,9780,9780,9780,0
20241122,163700,1109007510,9780,9780,9780,9780,0
20241122,163600,1109007510,9780,9780,9780,9780,0
20241122,163500,1109007510,9780,9780,9780,9780,0
20241122,163400,1109007510,9780,9780,9780,9780,0
20241122,163300,1109007510,9780,9780,9780,9780,0
20241122,163200,1109007510,9780,9780,9780,9780,0
20241122,163100,1109007510,9780,9780,9780,9780,0
20241122,163000,1109007510,9780,9780,9780,9780,0
20241122,162900,1109007510,9780,9780,9780,9780,2019
20241122,162800,1109007510,9780,9780,9780,9780,0
20241122,162700,1109007510,9780,9780,9780,9780,0
20241122,162600,1109007510,9780,9780,9780,9780,0
20241122,162500,1109007510,9780,9780,9780,9780,0
20241122,162400,1109007510,9780,9780,9780,9780,0
20241122,162300,1109007510,9780,9780,9780,9780,0
20241122,162200,1109007510,9780,9780,9780,9780,0
20241122,162100,1109007510,9780,9780,9780,9780,0
20241122,162000,1109007510,9780,9780,9780,9780,0
20241122,161900,1109007510,9780,9780,9780,9780,0
20241122,161800,1109007510,9780,9780,9780,9780,0
20241122,161700,1109007510,9780,9780,9780,9780,0
20241122,161600,1109007510,9780,9780,9780,9780,0
20241122,161500,1109007510,9780,9780,9780,9780,0
20241122,161400,1109007510,9780,9780,9780,9780,0
20241122,161300,1109007510,9780,9780,9780,9780,0
20241122,161200,1109007510,9780,9780,9780,9780,0
20241122,161100,1109007510,9780,9780,9780,9780,0
20241122,161000,1109007510,9780,9780,9780,9780,0
20241122,160900,1109007510,9780,9780,9780,9780,0
20241122,160800,1109007510,9780,9780,9780,9780,0
20241122,160700,1109007510,9780,9780,9780,9780,0
20241122,160600,1109007510,9780,9780,9780,9780,0
20241122,160500,1109007510,9780,9780,9780,9780,0
20241122,160400,1109007510,9780,9780,9780,9780,0
20241122,160300,1109007510,9780,9780,9780,9780,0
20241122,160200,1109007510,9780,9780,9780,9780,0
20241122,160100,1109007510,9780,9780,9780,9780,0
20241122,160000,1109007510,9780,9780,9780,9780,0
20241122,155900,1109007510,9780,9780,9780,9780,2019
20241122,155800,1109007510,9780,9780,9780,9780,0
20241122,155700,1109007510,9780,9780,9780,9780,0
20241122,155600,1109007510,9780,9780,9780,9780,0
20241122,155500,1109007510,9780,9780,9780,9780,0
20241122,155400,1109007510,9780,9780,9780,9780,0
20241122,155300,1109007510,9780,9780,9780,9780,0
20241122,155200,1109007510,9780,9780,9780,9780,0
20241122,155100,1109007510,9780,9780,9780,9780,0
20241122,155000,1109007510,9780,9780,9780,9780,0
20241122,154900,1109007510,9780,9780,9780,9780,0
20241122,154800,1109007510,9780,9780,9780,9780,0
20241122,154700,1109007510,9780,9780,9780,9780,0
20241122,154600,1109007510,9780,9780,9780,9780,0
20241122,154500,1109007510,9780,9780,9780,9780,0
20241122,154400,1109007510,9780,9780,9780,9780,0
20241122,154300,1109007510,9780,9780,9780,9780,0
20241122,154200,1109007510,9780,9780,9780,9780,0
20241122,154100,1109007510,9780,9780,9780,9780,0
20241122,154000,1109007510,9780,9780,9780,9780,0
20241122,153900,1109007510,9780,9780,9780,9780,0
20241122,153800,1109007510,9780,9780,9780,9780,0
20241122,153700,1109007510,9780,9780,9780,9780,0
20241122,153600,1109007510,9780,9780,9780,9780,0
20241122,153500,1109007510,9780,9780,9780,9780,0
20241122,153400,1109007510,9780,9780,9780,9780,0
20241122,153300,1109007510,9780,9780,9780,9780,0
20241122,153200,1109007510,9780,9780,9780,9780,0
20241122,153100,1109007510,9780,9780,9780,9780,0
20241122,153000,1109007510,9780,9780,9780,9780,2019
20241122,152900,1089261690,9800,9800,9800,9800,0
20241122,152800,1089261690,9800,9800,9800,9800,0
20241122,152700,1089261690,9800,9800,9800,9800,0
20241122,152600,1089261690,9800,9800,9800,9800,0
20241122,152500,1089261690,9800,9800,9800,9800,0
20241122,152400,1089261690,9800,9800,9800,9800,0
20241122,152300,1089261690,9800,9800,9800,9800,0
20241122,152200,1089261690,9800,9800,9800,9800,0
20241122,152100,1089261690,9800,9800,9800,9800,0
20241122,152000,1089261690,9800,9800,9800,9800,0
20241122,151900,1089261690,9800,9790,9800,9780,404
20241122,151800,1085309870,9790,9790,9800,9780,179
20241122,151700,1083556720,9790,9800,9800,9790,188
20241122,151600,1081715650,9800,9800,9800,9800,121
20241122,151500,1080529850,9800,9800,9800,9800,366
20241122,151400,1076943050,9810,9800,9810,9800,31
20241122,151300,1076639040,9800,9800,9800,9800,599
20241122,151200,1070768840,9810,9810,9810,9810,0
20241122,151100,1070768840,9810,9810,9810,9810,0
20241122,151000,1070768840,9810,9810,9810,9810,4
20241122,150900,1070729600,9800,9800,9800,9800,100
20241122,150800,1069749600,9800,9800,9800,9800,123
20241122,150700,1068544200,9800,9800,9800,9800,110
20241122,150600,1067466200,9810,9810,9810,9810,10
20241122,150500,1067368100,9800,9810,9810,9800,11
20241122,150400,1067260200,9810,9810,9810,9810,209
20241122,150300,1065209910,9810,9810,9810,9810,191
20241122,150200,1063336200,9810,9810,9810,9810,1
20241122,150100,1063326390,9810,9810,9810,9810,66
20241122,150000,1062678930,9810,9810,9810,9810,4
20241122,145900,1062639690,9800,9810,9810,9800,75
20241122,145800,1061904300,9810,9820,9820,9810,180
20241122,145700,1060137990,9840,9840,9840,9840,0
20241122,145600,1060137990,9840,9830,9840,9830,51
20241122,145500,1059636160,9840,9840,9840,9830,22
20241122,145400,1059419690,9840,9830,9840,9830,92
20241122,145300,1058515320,9840,9840,9840,9840,55
20241122,145200,1057974120,9850,9850,9850,9850,102
20241122,145100,1056969420,9870,9850,9870,9850,463
20241122,145000,1052406810,9850,9850,9850,9850,0
20241122,144900,1052406810,9850,9820,9850,9820,65
20241122,144800,1051766860,9820,9820,9820,9820,0
20241122,144700,1051766860,9820,9810,9820,9800,1669
20241122,144600,1035390100,9800,9800,9800,9800,12
20241122,144500,1035272500,9810,9810,9810,9810,211
20241122,144400,1033202590,9810,9810,9810,9810,30
20241122,144300,1032908290,9810,9830,9870,9810,1808
20241122,144200,1015158730,9820,9830,9830,9820,45
20241122,144100,1014716680,9830,9830,9830,9830,60
20241122,144000,1014126880,9830,9830,9830,9830,5
20241122,143900,1014077730,9850,9850,9850,9850,331
20241122,143800,1010817380,9850,9840,9850,9840,8
20241122,143700,1010738600,9850,9850,9850,9850,0
20241122,143600,1010738600,9850,9820,9850,9820,850
20241122,143500,1002386560,9820,9820,9820,9820,10
20241122,143400,1002288360,9810,9810,9810,9810,0
20241122,143300,1002288360,9810,9810,9810,9810,50
20241122,143200,1001797860,9800,9800,9800,9800,0
20241122,143100,1001797860,9800,9820,9820,9800,243
20241122,143000,999416120,9820,9820,9820,9820,6
20241122,142900,999357200,9820,9820,9820,9820,36
20241122,142800,999003680,9830,9810,9830,9810,200
20241122,142700,997039240,9810,9810,9810,9810,0
20241122,142600,997039240,9810,9810,9810,9810,5
20241122,142500,996990190,9800,9800,9810,9800,212
20241122,142400,994910590,9800,9800,9800,9800,7
20241122,142300,994841990,9800,9800,9800,9800,1
20241122,142200,994832190,9800,9780,9800,9780,4
20241122,142100,994793020,9790,9770,9790,9750,137
20241122,142000,993454530,9750,9760,9770,9740,1844
20241122,141900,975468650,9760,9770,9770,9740,1961
20241122,141800,956332460,9780,9780,9780,9780,83
20241122,141700,955520720,9780,9780,9780,9780,120
20241122,141600,954347120,9780,9790,9790,9780,1283
20241122,141500,941792550,9790,9800,9800,9790,208
20241122,141400,939756170,9800,9800,9800,9800,1
20241122,141300,939746370,9800,9800,9800,9800,222
20241122,141200,937570770,9810,9810,9810,9810,0
20241122,141100,937570770,9810,9800,9810,9800,140
20241122,141000,936198470,9800,9830,9830,9800,10
20241122,140900,936100380,9830,9790,9830,9790,1535
20241122,140800,921057090,9800,9800,9800,9800,0
20241122,140700,921057090,9800,9800,9800,9790,385
20241122,140600,917285210,9800,9780,9800,9780,802
20241122,140500,909427030,9780,9790,9790,9770,364
20241122,140400,905869360,9800,9820,9820,9800,1109
20241122,140300,894995710,9820,9820,9820,9820,0
20241122,140200,894995710,9820,9820,9820,9820,0
20241122,140100,894995710,9820,9810,9820,9810,244
20241122,140000,892602060,9810,9840,9840,9810,1269
20241122,135900,880139600,9840,9840,9840,9840,30
20241122,135800,879844400,9840,9840,9840,9840,10
20241122,135700,879746000,9840,9840,9840,9840,57
20241122,135600,879185120,9840,9830,9840,9830,10
20241122,135500,879086730,9820,9820,9820,9820,0
20241122,135400,879086730,9820,9820,9820,9820,0
20241122,135300,879086730,9820,9820,9820,9820,38
20241122,135200,878713570,9820,9820,9820,9820,0
20241122,135100,878713570,9820,9820,9820,9820,3
20241122,135000,878684110,9820,9820,9820,9820,0
20241122,134900,878684110,9820,9820,9820,9820,263
20241122,134800,876101450,9820,9820,9820,9820,75
20241122,134700,875364950,9820,9820,9820,9820,0
20241122,134600,875364950,9820,9830,9830,9820,286
20241122,134500,872555550,9830,9830,9830,9830,0
20241122,134400,872555550,9830,9840,9840,9830,212
20241122,134300,870471380,9850,9850,9850,9850,0
20241122,134200,870471380,9850,9850,9850,9850,0
20241122,134100,870471380,9850,9850,9850,9850,0
20241122,134000,870471380,9850,9850,9850,9850,0
20241122,133900,870471380,9850,9850,9850,9850,34
20241122,133800,870136480,9850,9850,9850,9850,50
20241122,133700,869643980,9850,9840,9850,9840,50
20241122,133600,869151490,9840,9830,9840,9830,51
20241122,133500,868649660,9830,9830,9830,9830,4
20241122,133400,868610340,9820,9830,9830,9820,76
20241122,133300,867863960,9830,9830,9830,9830,312
20241122,133200,864797000,9840,9840,9840,9840,0
20241122,133100,864797000,9840,9840,9840,9840,42
20241122,133000,864383720,9850,9850,9850,9850,0
20241122,132900,864383720,9850,9850,9850,9850,1
20241122,132800,864373870,9850,9830,9850,9830,290
20241122,132700,861523150,9850,9850,9870,9850,109
20241122,132600,860449380,9850,9850,9850,9850,4
20241122,132500,860409980,9850,9830,9850,9830,95
20241122,132400,859475470,9840,9840,9840,9830,99
20241122,132300,858501410,9840,9840,9840,9840,0
20241122,132200,858501410,9840,9840,9840,9840,0
20241122,132100,858501410,9840,9830,9840,9830,584
20241122,132000,852754990,9830,9830,9830,9830,1
20241122,131900,852745160,9840,9840,9840,9840,0
20241122,131800,852745160,9840,9840,9840,9840,5
20241122,131700,852695960,9830,9830,9830,9830,0
20241122,131600,852695960,9830,9840,9840,9830,206
20241122,131500,850670880,9840,9840,9840,9840,68
20241122,131400,850001760,9840,9840,9840,9840,0
20241122,131300,850001760,9840,9840,9840,9840,27
20241122,131200,849736080,9840,9840,9840,9840,0
20241122,131100,849736080,9840,9830,9840,9830,308
20241122,131000,846708230,9840,9830,9840,9830,214
20241122,130900,844604600,9830,9830,9830,9830,34
20241122,130800,844270380,9820,9820,9820,9820,87
20241122,130700,843416040,9820,9820,9820,9820,12
20241122,130600,843298200,9820,9820,9820,9820,38
20241122,130500,842925040,9820,9810,9820,9810,202
20241122,130400,840941410,9820,9820,9820,9820,208
20241122,130300,838898850,9820,9840,9840,9820,608
20241122,130200,832923220,9850,9850,9850,9850,27
20241122,130100,832657270,9850,9850,9850,9850,1059
20241122,130000,822226120,9860,9860,9860,9850,146
20241122,125900,820787980,9850,9850,9850,9850,0
20241122,125800,820787980,9850,9850,9850,9850,0
20241122,125700,820787980,9850,9850,9850,9850,200
20241122,125600,818817980,9870,9870,9870,9870,0
20241122,125500,818817980,9870,9870,9870,9870,0
20241122,125400,818817980,9870,9870,9870,9870,10
20241122,125300,818719280,9850,9860,9860,9850,965
20241122,125200,809213200,9870,9870,9870,9870,0
20241122,125100,809213200,9870,9870,9870,9870,1
20241122,125000,809203330,9850,9850,9850,9850,6
20241122,124900,809144230,9850,9870,9870,9850,808
20241122,124800,801184520,9870,9870,9870,9870,0
20241122,124700,801184520,9870,9860,9870,9860,51
20241122,124600,800681650,9870,9870,9870,9870,0
20241122,124500,800681650,9870,9870,9870,9860,742
20241122,124400,793365080,9870,9870,9870,9870,0
20241122,124300,793365080,9870,9870,9870,9870,20
20241122,124200,793167680,9860,9860,9860,9860,100
20241122,124100,792181680,9850,9860,9870,9850,1018
20241122,124000,782140340,9870,9880,9880,9870,232
20241122,123900,779849330,9880,9880,9880,9880,113
20241122,123800,778732890,9880,9880,9880,9880,247
20241122,123700,776292530,9890,9890,9890,9890,126
20241122,123600,775046390,9890,9890,9890,9890,100
20241122,123500,774057390,9890,9890,9890,9890,0
20241122,123400,774057390,9890,9900,9900,9890,363
20241122,123300,770464590,9910,9910,9920,9910,3
20241122,123200,770434850,9900,9900,9900,9900,0
20241122,123100,770434850,9900,9920,9920,9900,445
20241122,123000,766024910,9930,9930,9930,9930,4
20241122,122900,765985190,9930,9930,9930,9930,0
20241122,122800,765985190,9930,9930,9930,9930,0
20241122,122700,765985190,9930,9910,9930,9910,1216
20241122,122600,753934530,9900,9920,9920,9900,217
20241122,122500,751784080,9910,9910,9910,9910,0
20241122,122400,751784080,9910,9920,9920,9910,20
20241122,122300,751585820,9920,9920,9920,9920,1
20241122,122200,751575900,9920,9920,9920,9920,5
20241122,122100,751526300,9930,9920,9930,9920,20
20241122,122000,751327800,9920,9920,9920,9920,6
20241122,121900,751268280,9920,9920,9920,9920,69
20241122,121800,750583800,9920,9910,9920,9910,7
20241122,121700,750514400,9920,9910,9920,9890,143
20241122,121600,749099260,9910,9890,9910,9890,338
20241122,121500,745756400,9900,9920,9920,9900,2069
20241122,121400,725263750,9920,9920,9920,9920,11
20241122,121300,725154630,9920,9920,9920,9920,0
20241122,121200,725154630,9920,9920,9920,9920,29
20241122,121100,724866950,9940,9940,9940,9940,0
20241122,121000,724866950,9940,9940,9940,9940,0
20241122,120900,724866950,9940,9940,9940,9940,0
20241122,120800,724866950,9940,9910,9940,9910,913
20241122,120700,715804710,9930,9920,9930,9910,107
20241122,120600,714742700,9910,9910,9910,9910,0
20241122,120500,714742700,9910,9910,9910,9910,0
20241122,120400,714742700,9910,9930,9930,9910,82
20241122,120300,713930020,9930,9930,9930,9930,10
20241122,120200,713830720,9930,9930,9930,9930,0
20241122,120100,713830720,9930,9930,9930,9930,0
20241122,120000,713830720,9930,9930,9930,9930,0
20241122,115900,713830720,9930,9910,9930,9910,501
20241122,115800,708865790,9910,9910,9910,9910,51
20241122,115700,708360380,9910,9910,9910,9910,31
20241122,115600,708053170,9910,9910,9910,9910,0
20241122,115500,708053170,9910,9920,9920,9910,601
20241122,115400,702092250,9930,9930,9930,9930,342
20241122,115300,698696190,9930,9930,9930,9930,3
20241122,115200,698666400,9920,9920,9920,9920,20
20241122,115100,698468000,9920,9920,9920,9920,116
20241122,115000,697317280,9920,9920,9920,9920,1
20241122,114900,697307360,9920,9920,9920,9920,1
20241122,114800,697297440,9920,9920,9920,9920,0
20241122,114700,697297440,9920,9920,9920,9920,0
20241122,114600,697297440,9920,9920,9920,9920,0
20241122,114500,697297440,9920,9920,9920,9920,0
20241122,114400,697297440,9920,9920,9920,9920,301
20241122,114300,694311520,9910,9930,9930,9910,437
20241122,114200,689974880,9940,9940,9940,9940,0
20241122,114100,689974880,9940,9950,9950,9940,41
20241122,114000,689567130,9950,9940,9970,9940,97
20241122,113900,688601200,9920,9890,9920,9890,830
20241122,113800,680384150,9890,9890,9890,9890,8
20241122,113700,680305030,9890,9890,9890,9890,0
20241122,113600,680305030,9890,9860,9890,9850,202
20241122,113500,678312860,9880,9880,9880,9860,86
20241122,113400,677464220,9880,9880,9880,9860,23
20241122,113300,677237220,9890,9870,9890,9870,125
20241122,113200,676002950,9860,9870,9870,9860,249
20241122,113100,673546540,9880,9880,9880,9880,56
20241122,113000,672993260,9880,9890,9890,9880,124
20241122,112900,671767980,9900,9900,9900,9890,87
20241122,112800,670906880,9900,9900,9900,9890,51
20241122,112700,670402190,9890,9890,9890,9890,21
20241122,112600,670194500,9890,9870,9900,9870,753
20241122,112500,662750920,9870,9890,9890,9870,184
20241122,112400,660931450,9890,9910,9910,9890,467
20241122,112300,656307760,9910,9910,9910,9910,142
20241122,112200,654900540,9910,9910,9910,9910,55
20241122,112100,654355490,9900,9900,9900,9900,375
20241122,112000,650642990,9900,9910,9910,9900,770
20241122,111900,643012590,9910,9920,9920,9910,221
20241122,111800,640820570,9930,9930,9930,9930,228
20241122,111700,638556530,9930,9930,9930,9930,58
20241122,111600,637980590,9930,9940,9940,9930,108
20241122,111500,636907290,9940,9940,9940,9940,20
20241122,111400,636708490,9930,9930,9940,9930,121
20241122,111300,635506940,9930,9950,9950,9930,22
20241122,111200,635288440,9930,9950,9950,9930,1058
20241122,111100,624761770,9950,9950,9950,9950,20
20241122,111000,624562770,9950,9950,9950,9950,22
20241122,110900,624343870,9950,9970,9970,9950,299
20241122,110800,621363630,9980,9980,9980,9970,396
20241122,110700,617411760,9980,9980,9980,9980,536
20241122,110600,612062480,9960,9960,9970,9960,704
20241122,110500,605043860,9950,9950,9950,9950,26
20241122,110400,604785160,9940,9950,9950,9940,90
20241122,110300,603889840,9930,9940,9940,9930,123
20241122,110200,602667380,9950,9950,9970,9940,53
20241122,110100,602140210,9970,9960,9970,9940,133
20241122,110000,600817860,9970,9940,9970,9940,150
20241122,105900,599326830,9940,9940,9940,9940,21
20241122,105800,599118090,9940,9960,9960,9940,21
20241122,105700,598909160,9950,9960,9960,9950,21
20241122,105600,598700190,9950,9950,9950,9950,22
20241122,105500,598481290,9950,9950,9950,9950,20
20241122,105400,598282290,9950,9960,9970,9950,174
20241122,105300,596549440,9950,9950,9950,9950,32
20241122,105200,596231040,9950,9950,9950,9950,21
20241122,105100,596022090,9950,9950,9950,9950,20
20241122,105000,595823090,9950,9950,9950,9950,22
20241122,104900,595604190,9950,9950,9950,9950,20
20241122,104800,595405190,9960,9940,9960,9940,26
20241122,104700,595146690,9940,9950,9950,9940,349
20241122,104600,591674340,9950,9970,9970,9950,557
20241122,104500,586121450,9970,9970,9980,9970,74
20241122,104400,585383170,9970,9970,9970,9950,86
20241122,104300,584526350,9970,9960,9970,9950,38
20241122,104200,584147910,9960,9950,9960,9950,28
20241122,104100,583869230,9960,9970,9970,9960,412
20241122,104000,579764650,9970,9950,9970,9950,214
20241122,103900,577634890,9930,9930,9940,9930,175
20241122,103800,575896600,9930,9940,9940,9930,22
20241122,103700,575678120,9940,9930,9950,9930,123
20241122,103600,574456300,9950,9930,9950,9930,819
20241122,103500,566316270,9930,9930,9930,9930,143
20241122,103400,564896280,9940,9940,9940,9940,100
20241122,103300,563902280,9940,9950,9950,9940,345
20241122,103200,560472970,9950,9950,9950,9950,100
20241122,103100,559477970,9950,9950,9950,9950,100
20241122,103000,558482970,9960,9960,9960,9960,3
20241122,102900,558453090,9960,9950,9960,9950,51
20241122,102800,557945150,9960,9960,9960,9960,10
20241122,102700,557845550,9970,9970,9970,9970,154
20241122,102600,556310170,9970,9960,9970,9960,210
20241122,102500,554218090,9940,9950,9950,9940,1016
20241122,102400,544115460,9950,9940,9950,9940,3
20241122,102300,544085620,9930,9920,9930,9910,607
20241122,102200,538067300,9910,9920,9920,9910,792
20241122,102100,530214540,9920,9920,9920,9920,2
20241122,102000,530194700,9920,9920,9920,9920,48
20241122,101900,529718540,9930,9930,9930,9930,3
20241122,101800,529688750,9940,9940,9940,9940,20
20241122,101700,529489950,9930,9930,9930,9930,100
20241122,101600,528496950,9930,9930,9930,9920,817
20241122,101500,520386300,9930,9930,9930,9930,0
20241122,101400,520386300,9930,9950,9950,9930,105
20241122,101300,519342830,9950,9930,9950,9930,55
20241122,101200,518795780,9940,9940,9940,9930,313
20241122,101100,515687140,9940,9960,9960,9940,143
20241122,101000,514265650,9950,9960,10000,9940,252
20241122,100900,511756500,9940,9930,9940,9930,106
20241122,100800,510703770,9930,9950,9950,9920,1284
20241122,100700,497946000,9970,9950,9970,9950,6
20241122,100600,497886280,9950,9950,9950,9950,12
20241122,100500,497766880,9970,9950,9970,9950,40
20241122,100400,497368280,9950,9960,9960,9950,545
20241122,100300,491941070,9960,9960,9960,9960,40
20241122,100200,491542670,9960,9960,9960,9960,0
20241122,100100,491542670,9960,9960,9960,9960,0
20241122,100000,491542670,9960,9960,9960,9960,1
20241122,095900,491532710,9960,9980,9980,9960,144
20241122,095800,490097810,9980,9960,9980,9960,3
20241122,095700,490067890,9970,9980,9990,9970,371
20241122,095600,486365790,9980,9970,9980,9970,153
20241122,095500,484839880,9980,9980,9980,9960,123
20241122,095400,483614340,10000,9970,10000,9970,925
20241122,095300,474392030,9970,9970,9970,9970,5
20241122,095200,474342180,9970,9970,9970,9970,76
20241122,095100,473584460,9970,9970,9970,9970,200
20241122,095000,471590460,9970,9980,9980,9970,741
20241122,094900,464196100,9980,10010,10010,9980,2526
20241122,094800,438953010,10010,10020,10020,10010,1363
20241122,094700,425298560,10020,10020,10020,10020,1
20241122,094600,425288540,10020,10040,10040,10020,23
20241122,094500,425057920,10050,10050,10050,10050,10
20241122,094400,424957420,10050,10040,10070,10040,595
20241122,094300,418978450,10050,10050,10060,10050,104
20241122,094200,417933240,10050,10050,10050,10050,52
20241122,094100,417410640,10060,10050,10060,10040,128
20241122,094000,416125040,10050,10030,10050,10030,433
20241122,093900,411777780,10040,10040,10040,10040,84
20241122,093800,410934420,10040,10060,10060,10040,293
20241122,093700,407988200,10060,10070,10070,10060,195
20241122,093600,406026490,10070,10050,10070,10030,1905
20241122,093500,386872300,10050,10050,10050,10050,214
20241122,093400,384721600,10050,10030,10050,10030,88
20241122,093300,383837940,10030,10060,10060,10010,2888
20241122,093200,354825010,10070,10110,10110,10070,484
20241122,093100,349946720,10110,10100,10110,10100,747
20241122,093000,342400820,10100,10070,10100,10070,1693
20241122,092900,325313310,10070,10070,10070,10070,169
20241122,092800,323611480,10060,10070,10080,10060,735
20241122,092700,316216070,10080,10070,10100,10070,300
20241122,092600,313189550,10090,10070,10090,10070,415
20241122,092500,309009500,10090,10090,10090,10090,540
20241122,092400,303560900,10090,10090,10100,10090,1084
20241122,092300,292622840,10090,10080,10090,10080,575
20241122,092200,286826640,10090,10080,10090,10060,985
20241122,092100,276909490,10080,10080,10090,10080,806
20241122,092000,268778860,10060,10060,10060,10060,352
20241122,091900,265237740,10080,10080,10080,10060,718
20241122,091800,258001440,10080,10070,10090,10070,302
20241122,091700,254957740,10080,10040,10090,10040,1335
20241122,091600,241506630,10020,10080,10080,10020,566
20241122,091500,235818930,10080,10070,10080,10060,735
20241122,091400,228413830,10080,10090,10100,10060,2174
20241122,091300,206482580,10070,10050,10090,10050,852
20241122,091200,197901890,10050,10090,10100,10050,1371
20241122,091100,184088760,10090,10090,10100,10080,627
20241122,091000,177763800,10090,10050,10110,10050,4764
20241122,090900,129729340,10050,10040,10080,10040,1586
20241122,090800,113774400,10050,9990,10070,9990,2947
20241122,090700,84226680,9980,9990,9990,9980,728
20241122,090600,76955510,9990,9970,9990,9960,1074
20241122,090500,66238770,9950,9850,9980,9850,1755
20241122,090400,48837130,9850,9840,9850,9840,290
20241122,090300,45980730,9830,9830,9830,9830,14
20241122,090200,45843110,9880,9880,9880,9880,182
20241122,090100,44044950,9900,9890,9900,9810,2546
20241122,090000,18917070,9890,9800,9900,9800,1820