KissMeData/451250/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213400,489307950,8860,8860,8860,8860,549
20241122,213300,489307950,8860,8860,8860,8860,0
20241122,213200,489307950,8860,8860,8860,8860,0
20241122,213100,489307950,8860,8860,8860,8860,0
20241122,213000,489307950,8860,8860,8860,8860,0
20241122,212900,489307950,8860,8860,8860,8860,0
20241122,212800,489307950,8860,8860,8860,8860,0
20241122,212700,489307950,8860,8860,8860,8860,0
20241122,212600,489307950,8860,8860,8860,8860,0
20241122,212500,489307950,8860,8860,8860,8860,0
20241122,212400,489307950,8860,8860,8860,8860,0
20241122,212300,489307950,8860,8860,8860,8860,0
20241122,212200,489307950,8860,8860,8860,8860,0
20241122,212100,489307950,8860,8860,8860,8860,0
20241122,212000,489307950,8860,8860,8860,8860,0
20241122,211900,489307950,8860,8860,8860,8860,0
20241122,211800,489307950,8860,8860,8860,8860,0
20241122,211700,489307950,8860,8860,8860,8860,0
20241122,211600,489307950,8860,8860,8860,8860,0
20241122,211500,489307950,8860,8860,8860,8860,0
20241122,211400,489307950,8860,8860,8860,8860,0
20241122,211300,489307950,8860,8860,8860,8860,0
20241122,211200,489307950,8860,8860,8860,8860,0
20241122,211100,489307950,8860,8860,8860,8860,0
20241122,211000,489307950,8860,8860,8860,8860,0
20241122,210900,489307950,8860,8860,8860,8860,0
20241122,210800,489307950,8860,8860,8860,8860,0
20241122,210700,489307950,8860,8860,8860,8860,0
20241122,210600,489307950,8860,8860,8860,8860,0
20241122,210500,489307950,8860,8860,8860,8860,0
20241122,210400,489307950,8860,8860,8860,8860,549
20241122,210300,489307950,8860,8860,8860,8860,0
20241122,210200,489307950,8860,8860,8860,8860,0
20241122,210100,489307950,8860,8860,8860,8860,0
20241122,210000,489307950,8860,8860,8860,8860,0
20241122,205900,489307950,8860,8860,8860,8860,0
20241122,205800,489307950,8860,8860,8860,8860,0
20241122,205700,489307950,8860,8860,8860,8860,0
20241122,205600,489307950,8860,8860,8860,8860,0
20241122,205500,489307950,8860,8860,8860,8860,0
20241122,205400,489307950,8860,8860,8860,8860,0
20241122,205300,489307950,8860,8860,8860,8860,0
20241122,205200,489307950,8860,8860,8860,8860,0
20241122,205100,489307950,8860,8860,8860,8860,0
20241122,205000,489307950,8860,8860,8860,8860,0
20241122,204900,489307950,8860,8860,8860,8860,0
20241122,204800,489307950,8860,8860,8860,8860,0
20241122,204700,489307950,8860,8860,8860,8860,0
20241122,204600,489307950,8860,8860,8860,8860,0
20241122,204500,489307950,8860,8860,8860,8860,0
20241122,204400,489307950,8860,8860,8860,8860,0
20241122,204300,489307950,8860,8860,8860,8860,0
20241122,204200,489307950,8860,8860,8860,8860,0
20241122,204100,489307950,8860,8860,8860,8860,0
20241122,204000,489307950,8860,8860,8860,8860,0
20241122,203900,489307950,8860,8860,8860,8860,0
20241122,203800,489307950,8860,8860,8860,8860,0
20241122,203700,489307950,8860,8860,8860,8860,0
20241122,203600,489307950,8860,8860,8860,8860,0
20241122,203500,489307950,8860,8860,8860,8860,0
20241122,203400,489307950,8860,8860,8860,8860,549
20241122,203300,489307950,8860,8860,8860,8860,0
20241122,203200,489307950,8860,8860,8860,8860,0
20241122,203100,489307950,8860,8860,8860,8860,0
20241122,203000,489307950,8860,8860,8860,8860,0
20241122,202900,489307950,8860,8860,8860,8860,0
20241122,202800,489307950,8860,8860,8860,8860,0
20241122,202700,489307950,8860,8860,8860,8860,0
20241122,202600,489307950,8860,8860,8860,8860,0
20241122,202500,489307950,8860,8860,8860,8860,0
20241122,202400,489307950,8860,8860,8860,8860,0
20241122,202300,489307950,8860,8860,8860,8860,0
20241122,202200,489307950,8860,8860,8860,8860,0
20241122,202100,489307950,8860,8860,8860,8860,0
20241122,202000,489307950,8860,8860,8860,8860,0
20241122,201900,489307950,8860,8860,8860,8860,0
20241122,201800,489307950,8860,8860,8860,8860,0
20241122,201700,489307950,8860,8860,8860,8860,0
20241122,201600,489307950,8860,8860,8860,8860,0
20241122,201500,489307950,8860,8860,8860,8860,0
20241122,201400,489307950,8860,8860,8860,8860,0
20241122,201300,489307950,8860,8860,8860,8860,0
20241122,201200,489307950,8860,8860,8860,8860,0
20241122,201100,489307950,8860,8860,8860,8860,0
20241122,201000,489307950,8860,8860,8860,8860,0
20241122,200900,489307950,8860,8860,8860,8860,0
20241122,200800,489307950,8860,8860,8860,8860,0
20241122,200700,489307950,8860,8860,8860,8860,0
20241122,200600,489307950,8860,8860,8860,8860,0
20241122,200500,489307950,8860,8860,8860,8860,0
20241122,200400,489307950,8860,8860,8860,8860,549
20241122,200300,489307950,8860,8860,8860,8860,0
20241122,200200,489307950,8860,8860,8860,8860,0
20241122,200100,489307950,8860,8860,8860,8860,0
20241122,200000,489307950,8860,8860,8860,8860,0
20241122,195900,489307950,8860,8860,8860,8860,0
20241122,195800,489307950,8860,8860,8860,8860,0
20241122,195700,489307950,8860,8860,8860,8860,0
20241122,195600,489307950,8860,8860,8860,8860,0
20241122,195500,489307950,8860,8860,8860,8860,0
20241122,195400,489307950,8860,8860,8860,8860,0
20241122,195300,489307950,8860,8860,8860,8860,0
20241122,195200,489307950,8860,8860,8860,8860,0
20241122,195100,489307950,8860,8860,8860,8860,0
20241122,195000,489307950,8860,8860,8860,8860,0
20241122,194900,489307950,8860,8860,8860,8860,0
20241122,194800,489307950,8860,8860,8860,8860,0
20241122,194700,489307950,8860,8860,8860,8860,0
20241122,194600,489307950,8860,8860,8860,8860,0
20241122,194500,489307950,8860,8860,8860,8860,0
20241122,194400,489307950,8860,8860,8860,8860,0
20241122,194300,489307950,8860,8860,8860,8860,0
20241122,194200,489307950,8860,8860,8860,8860,0
20241122,194100,489307950,8860,8860,8860,8860,0
20241122,194000,489307950,8860,8860,8860,8860,0
20241122,193900,489307950,8860,8860,8860,8860,0
20241122,193800,489307950,8860,8860,8860,8860,0
20241122,193700,489307950,8860,8860,8860,8860,0
20241122,193600,489307950,8860,8860,8860,8860,0
20241122,193500,489307950,8860,8860,8860,8860,0
20241122,193400,489307950,8860,8860,8860,8860,549
20241122,193300,489307950,8860,8860,8860,8860,0
20241122,193200,489307950,8860,8860,8860,8860,0
20241122,193100,489307950,8860,8860,8860,8860,0
20241122,193000,489307950,8860,8860,8860,8860,0
20241122,192900,489307950,8860,8860,8860,8860,0
20241122,192800,489307950,8860,8860,8860,8860,0
20241122,192700,489307950,8860,8860,8860,8860,0
20241122,192600,489307950,8860,8860,8860,8860,0
20241122,192500,489307950,8860,8860,8860,8860,0
20241122,192400,489307950,8860,8860,8860,8860,0
20241122,192300,489307950,8860,8860,8860,8860,0
20241122,192200,489307950,8860,8860,8860,8860,0
20241122,192100,489307950,8860,8860,8860,8860,0
20241122,192000,489307950,8860,8860,8860,8860,0
20241122,191900,489307950,8860,8860,8860,8860,0
20241122,191800,489307950,8860,8860,8860,8860,0
20241122,191700,489307950,8860,8860,8860,8860,0
20241122,191600,489307950,8860,8860,8860,8860,0
20241122,191500,489307950,8860,8860,8860,8860,0
20241122,191400,489307950,8860,8860,8860,8860,0
20241122,191300,489307950,8860,8860,8860,8860,0
20241122,191200,489307950,8860,8860,8860,8860,0
20241122,191100,489307950,8860,8860,8860,8860,0
20241122,191000,489307950,8860,8860,8860,8860,0
20241122,190900,489307950,8860,8860,8860,8860,0
20241122,190800,489307950,8860,8860,8860,8860,0
20241122,190700,489307950,8860,8860,8860,8860,0
20241122,190600,489307950,8860,8860,8860,8860,0
20241122,190500,489307950,8860,8860,8860,8860,0
20241122,190400,489307950,8860,8860,8860,8860,549
20241122,190300,489307950,8860,8860,8860,8860,0
20241122,190200,489307950,8860,8860,8860,8860,0
20241122,190100,489307950,8860,8860,8860,8860,0
20241122,190000,489307950,8860,8860,8860,8860,0
20241122,185900,489307950,8860,8860,8860,8860,0
20241122,185800,489307950,8860,8860,8860,8860,0
20241122,185700,489307950,8860,8860,8860,8860,0
20241122,185600,489307950,8860,8860,8860,8860,0
20241122,185500,489307950,8860,8860,8860,8860,0
20241122,185400,489307950,8860,8860,8860,8860,0
20241122,185300,489307950,8860,8860,8860,8860,0
20241122,185200,489307950,8860,8860,8860,8860,0
20241122,185100,489307950,8860,8860,8860,8860,0
20241122,185000,489307950,8860,8860,8860,8860,0
20241122,184900,489307950,8860,8860,8860,8860,0
20241122,184800,489307950,8860,8860,8860,8860,0
20241122,184700,489307950,8860,8860,8860,8860,0
20241122,184600,489307950,8860,8860,8860,8860,0
20241122,184500,489307950,8860,8860,8860,8860,0
20241122,184400,489307950,8860,8860,8860,8860,0
20241122,184300,489307950,8860,8860,8860,8860,0
20241122,184200,489307950,8860,8860,8860,8860,0
20241122,184100,489307950,8860,8860,8860,8860,0
20241122,184000,489307950,8860,8860,8860,8860,0
20241122,183900,489307950,8860,8860,8860,8860,0
20241122,183800,489307950,8860,8860,8860,8860,0
20241122,183700,489307950,8860,8860,8860,8860,0
20241122,183600,489307950,8860,8860,8860,8860,0
20241122,183500,489307950,8860,8860,8860,8860,0
20241122,183400,489307950,8860,8860,8860,8860,549
20241122,183300,489307950,8860,8860,8860,8860,0
20241122,183200,489307950,8860,8860,8860,8860,0
20241122,183100,489307950,8860,8860,8860,8860,0
20241122,183000,489307950,8860,8860,8860,8860,0
20241122,182900,489307950,8860,8860,8860,8860,0
20241122,182800,489307950,8860,8860,8860,8860,0
20241122,182700,489307950,8860,8860,8860,8860,0
20241122,182600,489307950,8860,8860,8860,8860,0
20241122,182500,489307950,8860,8860,8860,8860,0
20241122,182400,489307950,8860,8860,8860,8860,0
20241122,182300,489307950,8860,8860,8860,8860,0
20241122,182200,489307950,8860,8860,8860,8860,0
20241122,182100,489307950,8860,8860,8860,8860,0
20241122,182000,489307950,8860,8860,8860,8860,0
20241122,181900,489307950,8860,8860,8860,8860,0
20241122,181800,489307950,8860,8860,8860,8860,0
20241122,181700,489307950,8860,8860,8860,8860,0
20241122,181600,489307950,8860,8860,8860,8860,0
20241122,181500,489307950,8860,8860,8860,8860,0
20241122,181400,489307950,8860,8860,8860,8860,0
20241122,181300,489307950,8860,8860,8860,8860,0
20241122,181200,489307950,8860,8860,8860,8860,0
20241122,181100,489307950,8860,8860,8860,8860,0
20241122,181000,489307950,8860,8860,8860,8860,0
20241122,180900,489307950,8860,8860,8860,8860,0
20241122,180800,489307950,8860,8860,8860,8860,0
20241122,180700,489307950,8860,8860,8860,8860,0
20241122,180600,489307950,8860,8860,8860,8860,0
20241122,180500,489307950,8860,8860,8860,8860,0
20241122,180400,489307950,8860,8860,8860,8860,549
20241122,180300,489307950,8860,8860,8860,8860,0
20241122,180200,489307950,8860,8860,8860,8860,0
20241122,180100,489307950,8860,8860,8860,8860,0
20241122,180000,489307950,8860,8860,8860,8860,0
20241122,175900,489307950,8860,8860,8860,8860,0
20241122,175800,489307950,8860,8860,8860,8860,0
20241122,175700,489307950,8860,8860,8860,8860,0
20241122,175600,489307950,8860,8860,8860,8860,0
20241122,175500,489307950,8860,8860,8860,8860,0
20241122,175400,489307950,8860,8860,8860,8860,0
20241122,175300,489307950,8860,8860,8860,8860,0
20241122,175200,489307950,8860,8860,8860,8860,0
20241122,175100,489307950,8860,8860,8860,8860,0
20241122,175000,489307950,8860,8860,8860,8860,0
20241122,174900,489307950,8860,8860,8860,8860,0
20241122,174800,489307950,8860,8860,8860,8860,0
20241122,174700,489307950,8860,8860,8860,8860,0
20241122,174600,489307950,8860,8860,8860,8860,0
20241122,174500,489307950,8860,8860,8860,8860,0
20241122,174400,489307950,8860,8860,8860,8860,0
20241122,174300,489307950,8860,8860,8860,8860,0
20241122,174200,489307950,8860,8860,8860,8860,0
20241122,174100,489307950,8860,8860,8860,8860,0
20241122,174000,489307950,8860,8860,8860,8860,0
20241122,173900,489307950,8860,8860,8860,8860,0
20241122,173800,489307950,8860,8860,8860,8860,0
20241122,173700,489307950,8860,8860,8860,8860,0
20241122,173600,489307950,8860,8860,8860,8860,0
20241122,173500,489307950,8860,8860,8860,8860,0
20241122,173400,489307950,8860,8860,8860,8860,549
20241122,173300,489307950,8860,8860,8860,8860,0
20241122,173200,489307950,8860,8860,8860,8860,0
20241122,173100,489307950,8860,8860,8860,8860,0
20241122,173000,489307950,8860,8860,8860,8860,0
20241122,172900,489307950,8860,8860,8860,8860,0
20241122,172800,489307950,8860,8860,8860,8860,0
20241122,172700,489307950,8860,8860,8860,8860,0
20241122,172600,489307950,8860,8860,8860,8860,0
20241122,172500,489307950,8860,8860,8860,8860,0
20241122,172400,489307950,8860,8860,8860,8860,0
20241122,172300,489307950,8860,8860,8860,8860,0
20241122,172200,489307950,8860,8860,8860,8860,0
20241122,172100,489307950,8860,8860,8860,8860,0
20241122,172000,489307950,8860,8860,8860,8860,0
20241122,171900,489307950,8860,8860,8860,8860,0
20241122,171800,489307950,8860,8860,8860,8860,0
20241122,171700,489307950,8860,8860,8860,8860,0
20241122,171600,489307950,8860,8860,8860,8860,0
20241122,171500,489307950,8860,8860,8860,8860,0
20241122,171400,489307950,8860,8860,8860,8860,0
20241122,171300,489307950,8860,8860,8860,8860,0
20241122,171200,489307950,8860,8860,8860,8860,0
20241122,171100,489307950,8860,8860,8860,8860,0
20241122,171000,489307950,8860,8860,8860,8860,0
20241122,170900,489307950,8860,8860,8860,8860,0
20241122,170800,489307950,8860,8860,8860,8860,0
20241122,170700,489307950,8860,8860,8860,8860,0
20241122,170600,489307950,8860,8860,8860,8860,0
20241122,170500,489307950,8860,8860,8860,8860,0
20241122,170400,489307950,8860,8860,8860,8860,549
20241122,170300,489307950,8860,8860,8860,8860,0
20241122,170200,489307950,8860,8860,8860,8860,0
20241122,170100,489307950,8860,8860,8860,8860,0
20241122,170000,489307950,8860,8860,8860,8860,0
20241122,165900,489307950,8860,8860,8860,8860,0
20241122,165800,489307950,8860,8860,8860,8860,0
20241122,165700,489307950,8860,8860,8860,8860,0
20241122,165600,489307950,8860,8860,8860,8860,0
20241122,165500,489307950,8860,8860,8860,8860,0
20241122,165400,489307950,8860,8860,8860,8860,0
20241122,165300,489307950,8860,8860,8860,8860,0
20241122,165200,489307950,8860,8860,8860,8860,0
20241122,165100,489307950,8860,8860,8860,8860,0
20241122,165000,489307950,8860,8860,8860,8860,0
20241122,164900,489307950,8860,8860,8860,8860,0
20241122,164800,489307950,8860,8860,8860,8860,0
20241122,164700,489307950,8860,8860,8860,8860,0
20241122,164600,489307950,8860,8860,8860,8860,0
20241122,164500,489307950,8860,8860,8860,8860,0
20241122,164400,489307950,8860,8860,8860,8860,0
20241122,164300,489307950,8860,8860,8860,8860,0
20241122,164200,489307950,8860,8860,8860,8860,0
20241122,164100,489307950,8860,8860,8860,8860,0
20241122,164000,489307950,8860,8860,8860,8860,0
20241122,163900,489307950,8860,8860,8860,8860,0
20241122,163800,489307950,8860,8860,8860,8860,0
20241122,163700,489307950,8860,8860,8860,8860,0
20241122,163600,489307950,8860,8860,8860,8860,0
20241122,163500,489307950,8860,8860,8860,8860,0
20241122,163400,489307950,8860,8860,8860,8860,549
20241122,163300,489307950,8860,8860,8860,8860,0
20241122,163200,489307950,8860,8860,8860,8860,0
20241122,163100,489307950,8860,8860,8860,8860,0
20241122,163000,489307950,8860,8860,8860,8860,0
20241122,162900,489307950,8860,8860,8860,8860,0
20241122,162800,489307950,8860,8860,8860,8860,0
20241122,162700,489307950,8860,8860,8860,8860,0
20241122,162600,489307950,8860,8860,8860,8860,0
20241122,162500,489307950,8860,8860,8860,8860,0
20241122,162400,489307950,8860,8860,8860,8860,0
20241122,162300,489307950,8860,8860,8860,8860,0
20241122,162200,489307950,8860,8860,8860,8860,0
20241122,162100,489307950,8860,8860,8860,8860,0
20241122,162000,489307950,8860,8860,8860,8860,0
20241122,161900,489307950,8860,8860,8860,8860,0
20241122,161800,489307950,8860,8860,8860,8860,0
20241122,161700,489307950,8860,8860,8860,8860,0
20241122,161600,489307950,8860,8860,8860,8860,0
20241122,161500,489307950,8860,8860,8860,8860,0
20241122,161400,489307950,8860,8860,8860,8860,0
20241122,161300,489307950,8860,8860,8860,8860,0
20241122,161200,489307950,8860,8860,8860,8860,0
20241122,161100,489307950,8860,8860,8860,8860,0
20241122,161000,489307950,8860,8860,8860,8860,0
20241122,160900,489307950,8860,8860,8860,8860,0
20241122,160800,489307950,8860,8860,8860,8860,0
20241122,160700,489307950,8860,8860,8860,8860,0
20241122,160600,489307950,8860,8860,8860,8860,0
20241122,160500,489307950,8860,8860,8860,8860,0
20241122,160400,489307950,8860,8860,8860,8860,549
20241122,160300,489307950,8860,8860,8860,8860,0
20241122,160200,489307950,8860,8860,8860,8860,0
20241122,160100,489307950,8860,8860,8860,8860,0
20241122,160000,489307950,8860,8860,8860,8860,0
20241122,155900,489307950,8860,8860,8860,8860,0
20241122,155800,489307950,8860,8860,8860,8860,0
20241122,155700,489307950,8860,8860,8860,8860,0
20241122,155600,489307950,8860,8860,8860,8860,0
20241122,155500,489307950,8860,8860,8860,8860,0
20241122,155400,489307950,8860,8860,8860,8860,0
20241122,155300,489307950,8860,8860,8860,8860,0
20241122,155200,489307950,8860,8860,8860,8860,0
20241122,155100,489307950,8860,8860,8860,8860,0
20241122,155000,489307950,8860,8860,8860,8860,0
20241122,154900,489307950,8860,8860,8860,8860,0
20241122,154800,489307950,8860,8860,8860,8860,0
20241122,154700,489307950,8860,8860,8860,8860,0
20241122,154600,489307950,8860,8860,8860,8860,0
20241122,154500,489307950,8860,8860,8860,8860,0
20241122,154400,489307950,8860,8860,8860,8860,0
20241122,154300,489307950,8860,8860,8860,8860,0
20241122,154200,489307950,8860,8860,8860,8860,0
20241122,154100,489307950,8860,8860,8860,8860,0
20241122,154000,489307950,8860,8860,8860,8860,0
20241122,153900,489307950,8860,8860,8860,8860,0
20241122,153800,489307950,8860,8860,8860,8860,0
20241122,153700,489307950,8860,8860,8860,8860,0
20241122,153600,489307950,8860,8860,8860,8860,0
20241122,153500,489307950,8860,8860,8860,8860,0
20241122,153400,489307950,8860,8860,8860,8860,549
20241122,153300,489307950,8860,8860,8860,8860,0
20241122,153200,489307950,8860,8860,8860,8860,0
20241122,153100,489307950,8860,8860,8860,8860,0
20241122,153000,489307950,8860,8860,8860,8860,549
20241122,152900,484443810,8920,8920,8920,8920,0
20241122,152800,484443810,8920,8920,8920,8920,0
20241122,152700,484443810,8920,8920,8920,8920,0
20241122,152600,484443810,8920,8920,8920,8920,0
20241122,152500,484443810,8920,8920,8920,8920,0
20241122,152400,484443810,8920,8920,8920,8920,0
20241122,152300,484443810,8920,8920,8920,8920,0
20241122,152200,484443810,8920,8920,8920,8920,0
20241122,152100,484443810,8920,8920,8920,8920,0
20241122,152000,484443810,8920,8920,8920,8920,0
20241122,151900,484443810,8920,8920,8920,8920,4
20241122,151800,484408130,8920,8920,8920,8920,1
20241122,151700,484399210,8900,8900,8900,8900,0
20241122,151600,484399210,8900,8910,8910,8890,145
20241122,151500,483109360,8900,8900,8900,8900,19
20241122,151400,482940260,8900,8900,8900,8900,15
20241122,151300,482806760,8900,8910,8910,8900,56
20241122,151200,482307840,8910,8910,8910,8910,10
20241122,151100,482218740,8950,8950,8950,8950,0
20241122,151000,482218740,8950,8950,8950,8950,11
20241122,150900,482120290,8950,8950,8950,8950,0
20241122,150800,482120290,8950,8870,8950,8870,33
20241122,150700,481826280,8900,8900,8900,8900,2
20241122,150600,481808480,8900,8870,8900,8870,2
20241122,150500,481790710,8900,8900,8900,8900,34
20241122,150400,481488110,8900,8900,8900,8900,9
20241122,150300,481408010,8900,8900,8900,8900,0
20241122,150200,481408010,8900,8900,8900,8900,0
20241122,150100,481408010,8900,8900,8900,8900,0
20241122,150000,481408010,8900,8880,8900,8880,3
20241122,145900,481381350,8900,8890,8900,8890,8
20241122,145800,481310220,8890,8890,8890,8890,99
20241122,145700,480430110,8900,8890,8900,8890,9
20241122,145600,480350070,8900,8900,8900,8900,0
20241122,145500,480350070,8900,8900,8900,8900,62
20241122,145400,479798270,8920,8900,8920,8900,33
20241122,145300,479504550,8950,8950,8950,8950,0
20241122,145200,479504550,8950,8900,8950,8900,21
20241122,145100,479317600,8950,8950,8950,8950,0
20241122,145000,479317600,8950,8940,8950,8940,105
20241122,144900,478378890,8940,8940,8940,8940,100
20241122,144800,477484890,8950,8900,8950,8900,28
20241122,144700,477235640,8960,8960,8960,8960,0
20241122,144600,477235640,8960,8900,8960,8900,37
20241122,144500,476906280,8980,8980,8980,8980,0
20241122,144400,476906280,8980,8980,8980,8980,0
20241122,144300,476906280,8980,8980,8980,8980,0
20241122,144200,476906280,8980,8990,8990,8980,484
20241122,144100,472557660,8990,8950,8990,8910,200
20241122,144000,470762680,8950,8940,8950,8940,102
20241122,143900,469850610,8940,8850,8940,8850,278
20241122,143800,467370150,8930,8930,8930,8850,35
20241122,143700,467057840,8930,8900,8930,8900,150
20241122,143600,465722810,8900,8900,8900,8900,14
20241122,143500,465598210,8900,8900,8900,8900,150
20241122,143400,464263210,8900,8870,8900,8870,431
20241122,143300,460429220,8850,8850,8850,8850,1
20241122,143200,460420370,8880,8880,8880,8880,0
20241122,143100,460420370,8880,8880,8880,8880,0
20241122,143000,460420370,8880,8880,8880,8880,0
20241122,142900,460420370,8880,8880,8880,8880,0
20241122,142800,460420370,8880,8880,8880,8880,0
20241122,142700,460420370,8880,8880,8880,8880,0
20241122,142600,460420370,8880,8880,8880,8880,1
20241122,142500,460411490,8890,8890,8890,8890,0
20241122,142400,460411490,8890,8880,8890,8880,1501
20241122,142300,447082600,8880,8830,8880,8830,813
20241122,142200,439896430,8830,8830,8830,8830,0
20241122,142100,439896430,8830,8830,8830,8830,0
20241122,142000,439896430,8830,8830,8830,8810,102
20241122,141900,438997770,8800,8800,8800,8800,25
20241122,141800,438777770,8800,8800,8800,8800,94
20241122,141700,437950570,8800,8800,8800,8780,452
20241122,141600,433975130,8780,8780,8780,8780,1
20241122,141500,433966350,8800,8800,8800,8800,0
20241122,141400,433966350,8800,8800,8800,8800,1
20241122,141300,433957550,8750,8750,8750,8750,0
20241122,141200,433957550,8750,8800,8800,8750,1939
20241122,141100,416927350,8830,8830,8830,8830,5
20241122,141000,416883200,8830,8830,8830,8800,7
20241122,140900,416821540,8800,8800,8800,8800,53
20241122,140800,416355140,8790,8790,8790,8790,0
20241122,140700,416355140,8790,8790,8790,8790,53
20241122,140600,415889270,8800,8800,8800,8800,10
20241122,140500,415801270,8840,8800,8840,8800,22
20241122,140400,415607190,8840,8840,8840,8840,0
20241122,140300,415607190,8840,8840,8840,8840,2
20241122,140200,415589510,8800,8810,8810,8800,992
20241122,140100,406857720,8820,8820,8820,8820,0
20241122,140000,406857720,8820,8820,8820,8820,35
20241122,135900,406549020,8820,8830,8830,8820,40
20241122,135800,406195910,8830,8830,8830,8830,0
20241122,135700,406195910,8830,8830,8830,8830,1
20241122,135600,406187080,8840,8840,8840,8840,0
20241122,135500,406187080,8840,8840,8840,8840,0
20241122,135400,406187080,8840,8840,8840,8840,0
20241122,135300,406187080,8840,8840,8840,8840,0
20241122,135200,406187080,8840,8840,8840,8840,2
20241122,135100,406169400,8810,8820,8820,8810,40
20241122,135000,405816970,8880,8820,8880,8820,151
20241122,134900,404485090,8880,8820,8880,8820,39
20241122,134800,404141050,8880,8880,8880,8880,0
20241122,134700,404141050,8880,8820,8880,8820,9
20241122,134600,404061610,8820,8820,8820,8820,0
20241122,134500,404061610,8820,8880,8880,8820,215
20241122,134400,402165250,8830,8830,8830,8830,11
20241122,134300,402068120,8880,8880,8880,8880,0
20241122,134200,402068120,8880,8850,8880,8850,6
20241122,134100,402014990,8850,8850,8850,8850,92
20241122,134000,401200790,8880,8880,8880,8880,0
20241122,133900,401200790,8880,8880,8880,8880,0
20241122,133800,401200790,8880,8850,8880,8850,64
20241122,133700,400633790,8850,8850,8850,8850,40
20241122,133600,400279790,8850,8850,8850,8850,10
20241122,133500,400191290,8880,8880,8880,8880,0
20241122,133400,400191290,8880,8830,8880,8830,730
20241122,133300,393745290,8880,8880,8880,8880,0
20241122,133200,393745290,8880,8880,8880,8880,0
20241122,133100,393745290,8880,8880,8880,8880,0
20241122,133000,393745290,8880,8840,8880,8820,8
20241122,132900,393674630,8880,8880,8880,8880,1
20241122,132800,393665750,8820,8880,8880,8820,202
20241122,132700,391883690,8830,8830,8830,8830,53
20241122,132600,391415700,8880,8880,8880,8880,110
20241122,132500,390438900,8890,8890,8890,8890,0
20241122,132400,390438900,8890,8890,8890,8890,0
20241122,132300,390438900,8890,8870,8890,8870,121
20241122,132200,389365610,8870,8870,8870,8870,190
20241122,132100,387680310,8830,8830,8830,8830,100
20241122,132000,386797310,8870,8870,8870,8870,1
20241122,131900,386788440,8840,8840,8840,8840,76
20241122,131800,386116600,8870,8870,8870,8870,0
20241122,131700,386116600,8870,8870,8870,8870,0
20241122,131600,386116600,8870,8870,8870,8870,0
20241122,131500,386116600,8870,8840,8870,8840,151
20241122,131400,384780520,8840,8870,8870,8830,346
20241122,131300,381716440,8890,8890,8890,8890,0
20241122,131200,381716440,8890,8890,8890,8890,0
20241122,131100,381716440,8890,8890,8890,8890,0
20241122,131000,381716440,8890,8890,8890,8890,1
20241122,130900,381707550,8880,8880,8880,8880,50
20241122,130800,381263550,8880,8880,8880,8880,2
20241122,130700,381245790,8890,8890,8890,8890,0
20241122,130600,381245790,8890,8890,8890,8890,0
20241122,130500,381245790,8890,8890,8890,8890,44
20241122,130400,380854630,8890,8870,8890,8860,227
20241122,130300,378842080,8890,8890,8890,8890,0
20241122,130200,378842080,8890,8890,8890,8890,1
20241122,130100,378833190,8860,8860,8860,8860,0
20241122,130000,378833190,8860,8860,8860,8860,100
20241122,125900,377947190,8900,8900,8900,8900,0
20241122,125800,377947190,8900,8900,8900,8900,0
20241122,125700,377947190,8900,8860,8900,8860,39
20241122,125600,377601170,8870,8900,8900,8870,397
20241122,125500,374074120,8890,8890,8890,8890,0
20241122,125400,374074120,8890,8890,8890,8890,1
20241122,125300,374065230,8870,8870,8870,8870,36
20241122,125200,373745910,8880,8880,8880,8880,5
20241122,125100,373701510,8900,8890,8900,8890,15
20241122,125000,373568150,8900,8900,8900,8900,0
20241122,124900,373568150,8900,8900,8900,8900,0
20241122,124800,373568150,8900,8900,8900,8900,0
20241122,124700,373568150,8900,8900,8900,8900,0
20241122,124600,373568150,8900,8870,8900,8860,312
20241122,124500,370800500,8900,8900,8900,8900,0
20241122,124400,370800500,8900,8900,8900,8900,1
20241122,124300,370791600,8870,8910,8910,8870,45
20241122,124200,370392210,8920,8870,8920,8870,6
20241122,124100,370338940,8870,8870,8870,8870,50
20241122,124000,369895440,8870,8920,8930,8870,45
20241122,123900,369494990,8930,8930,8930,8930,24
20241122,123800,369280670,8930,8930,8930,8930,1
20241122,123700,369271740,8860,8860,8860,8860,0
20241122,123600,369271740,8860,8900,8900,8860,400
20241122,123500,365724870,8900,8900,8900,8900,48
20241122,123400,365297670,8900,8900,8900,8900,150
20241122,123300,363962670,8930,8930,8930,8930,0
20241122,123200,363962670,8930,8930,8930,8930,0
20241122,123100,363962670,8930,8930,8930,8930,0
20241122,123000,363962670,8930,8900,8930,8900,15
20241122,122900,363829080,8900,8930,8930,8900,6
20241122,122800,363775650,8900,8930,8930,8900,35
20241122,122700,363463250,8930,8930,8930,8930,3
20241122,122600,363436460,8930,8930,8930,8930,1
20241122,122500,363427530,8930,8930,8930,8930,1
20241122,122400,363418600,8930,8930,8930,8930,16
20241122,122300,363275720,8930,8930,8930,8930,0
20241122,122200,363275720,8930,8930,8930,8930,0
20241122,122100,363275720,8930,8920,8930,8920,2
20241122,122000,363257870,8930,8930,8930,8930,64
20241122,121900,362686350,8920,8920,8920,8920,57
20241122,121800,362177910,8920,8910,8920,8910,2
20241122,121700,362160080,8870,8920,8920,8870,80
20241122,121600,361448360,8920,8920,8920,8920,0
20241122,121500,361448360,8920,8920,8920,8920,0
20241122,121400,361448360,8920,8920,8920,8920,15
20241122,121300,361314560,8920,8920,8920,8920,1
20241122,121200,361305640,8920,8920,8920,8920,0
20241122,121100,361305640,8920,8870,8920,8870,747
20241122,121000,354679650,8870,8870,8920,8870,62
20241122,120900,354129620,8910,8910,8910,8910,110
20241122,120800,353149520,8910,8910,8910,8910,1
20241122,120700,353140610,8880,8910,8910,8880,685
20241122,120600,347053190,8900,8900,8900,8900,10
20241122,120500,346964190,8920,8920,8920,8920,0
20241122,120400,346964190,8920,8920,8920,8920,0
20241122,120300,346964190,8920,8920,8920,8920,1
20241122,120200,346955270,8880,8880,8880,8880,0
20241122,120100,346955270,8880,8890,8890,8880,251
20241122,120000,344725200,8930,8930,8930,8930,0
20241122,115900,344725200,8930,8890,8930,8890,232
20241122,115800,342662680,8930,8930,8930,8930,1
20241122,115700,342653750,8930,8930,8930,8930,0
20241122,115600,342653750,8930,8930,8930,8930,0
20241122,115500,342653750,8930,8930,8930,8930,0
20241122,115400,342653750,8930,8930,8930,8930,1
20241122,115300,342644820,8880,8880,8880,8880,15
20241122,115200,342511620,8880,8880,8880,8880,80
20241122,115100,341801220,8950,8950,8950,8950,0
20241122,115000,341801220,8950,8950,8950,8950,0
20241122,114900,341801220,8950,8950,8950,8950,0
20241122,114800,341801220,8950,8950,8950,8950,0
20241122,114700,341801220,8950,8950,8950,8950,1
20241122,114600,341792270,8900,8900,8900,8900,0
20241122,114500,341792270,8900,8900,8900,8900,828
20241122,114400,334423070,8900,8890,8900,8890,36
20241122,114300,334102690,8900,8900,8900,8900,1
20241122,114200,334093790,8950,8950,8950,8950,0
20241122,114100,334093790,8950,8950,8950,8950,0
20241122,114000,334093790,8950,8950,8950,8950,1
20241122,113900,334084840,8940,8940,8940,8880,369
20241122,113800,330804410,8910,8910,8910,8910,0
20241122,113700,330804410,8910,8950,8950,8910,15
20241122,113600,330670630,8950,8950,8950,8950,0
20241122,113500,330670630,8950,8950,8950,8950,1
20241122,113400,330661680,8910,8910,8910,8910,0
20241122,113300,330661680,8910,8920,8920,8910,20
20241122,113200,330483360,8960,8960,8960,8960,50
20241122,113100,330035360,8970,8950,8970,8950,2
20241122,113000,330017440,8920,8920,8920,8920,0
20241122,112900,330017440,8920,8920,8920,8920,2
20241122,112800,329999600,8980,8980,8980,8980,1
20241122,112700,329990620,8920,8980,8980,8920,15
20241122,112600,329856520,8990,8990,8990,8990,10
20241122,112500,329766620,8990,8990,8990,8990,0
20241122,112400,329766620,8990,8990,8990,8990,0
20241122,112300,329766620,8990,8920,8990,8920,77
20241122,112200,329079710,8920,8920,8920,8920,11
20241122,112100,328981590,8920,8920,8920,8920,18
20241122,112000,328821030,8920,8920,8920,8920,100
20241122,111900,327929030,8920,8920,8920,8910,362
20241122,111800,324701390,9010,9010,9010,9010,1
20241122,111700,324692380,9010,9010,9010,9010,0
20241122,111600,324692380,9010,9010,9010,9010,1
20241122,111500,324683370,8970,8920,8970,8910,743
20241122,111400,318062170,8910,8910,8910,8910,200
20241122,111300,316280170,8920,8920,8920,8920,1
20241122,111200,316271250,8930,8930,8930,8880,19
20241122,111100,316101630,8930,8930,8930,8930,200
20241122,111000,314315630,8940,8940,8940,8940,100
20241122,110900,313421630,8960,8960,8960,8960,0
20241122,110800,313421630,8960,8960,8960,8930,333
20241122,110700,310443890,8930,8960,8960,8930,188
20241122,110600,308760910,8960,8960,8960,8960,0
20241122,110500,308760910,8960,8990,8990,8960,2547
20241122,110400,285892450,9030,9030,9030,9030,0
20241122,110300,285892450,9030,9000,9030,8980,1877
20241122,110200,269007420,9000,9000,9000,9000,69
20241122,110100,268386420,9030,9030,9030,9030,0
20241122,110000,268386420,9030,9020,9030,9020,2
20241122,105900,268368370,9010,9000,9010,9000,2
20241122,105800,268350360,9000,9040,9040,9000,57
20241122,105700,267835360,9040,9040,9040,9040,0
20241122,105600,267835360,9040,9000,9040,9000,11
20241122,105500,267736320,9040,9030,9040,9030,530
20241122,105400,262945910,9030,9030,9030,9030,0
20241122,105300,262945910,9030,9030,9030,9030,0
20241122,105200,262945910,9030,9030,9030,9030,20
20241122,105100,262765310,9020,9020,9020,9020,21
20241122,105000,262575890,9020,9030,9030,9020,28
20241122,104900,262323100,9030,9030,9030,9030,0
20241122,104800,262323100,9030,9000,9030,9000,1054
20241122,104700,252821500,8990,9000,9000,8990,144
20241122,104600,251525720,9020,9020,9020,9020,0
20241122,104500,251525720,9020,9020,9020,9020,1
20241122,104400,251516700,9000,9000,9000,9000,127
20241122,104300,250373700,9000,9000,9000,9000,2
20241122,104200,250355700,9030,9030,9030,9030,1
20241122,104100,250346670,8990,9040,9040,8990,3
20241122,104000,250319650,9040,9000,9040,9000,6
20241122,103900,250265610,8990,9020,9040,8990,348
20241122,103800,247133690,9050,9050,9050,9020,102
20241122,103700,246213590,9020,9020,9020,9020,16
20241122,103600,246069270,9020,9020,9020,9020,20
20241122,103500,245888870,9020,9040,9050,9020,365
20241122,103400,242590490,9060,9060,9060,9060,408
20241122,103300,238894010,9060,9050,9060,9050,53
20241122,103200,238413840,9050,9050,9060,9030,161
20241122,103100,236956480,9050,9050,9060,9030,208
20241122,103000,235074080,9050,9030,9050,9030,726
20241122,102900,228504330,9040,9030,9040,9030,1442
20241122,102800,215472020,9030,9030,9030,9030,0
20241122,102700,215472020,9030,9020,9030,9020,134
20241122,102600,214262100,9020,9020,9020,9020,1
20241122,102500,214253080,9020,9020,9020,9020,0
20241122,102400,214253080,9020,9020,9020,9020,0
20241122,102300,214253080,9020,9010,9020,9010,10
20241122,102200,214162970,9020,9020,9020,9020,0
20241122,102100,214162970,9020,9000,9020,8990,266
20241122,102000,211769050,9000,9010,9010,9000,2
20241122,101900,211751040,9020,9020,9020,9020,2
20241122,101800,211733000,9020,9020,9020,9020,25
20241122,101700,211507500,9020,9020,9020,9020,28
20241122,101600,211254940,9020,9020,9020,9020,1
20241122,101500,211245920,8990,8990,8990,8990,31
20241122,101400,210967230,9030,9020,9030,9020,4
20241122,101300,210931140,9020,8990,9020,8990,25
20241122,101200,210706330,9000,9000,9000,8990,518
20241122,101100,206045090,9000,9000,9000,9000,4
20241122,101000,206009090,8990,9030,9030,8990,115
20241122,100900,204975200,9030,9020,9030,9020,338
20241122,100800,201926380,9020,9020,9020,9020,0
20241122,100700,201926380,9020,9020,9020,9020,11
20241122,100600,201827160,9020,9020,9020,9020,0
20241122,100500,201827160,9020,9020,9020,9020,6
20241122,100400,201773040,8960,8960,8960,8960,3
20241122,100300,201746160,8960,9000,9030,8960,1148
20241122,100200,191431120,9030,9010,9030,9010,130
20241122,100100,190258520,9030,9010,9030,9010,16
20241122,100000,190114140,9010,9010,9010,9010,0
20241122,095900,190114140,9010,9010,9010,9010,20
20241122,095800,189933940,9010,9040,9040,9010,46
20241122,095700,189518970,9040,9030,9040,9020,3276
20241122,095600,159937760,9030,9030,9030,9030,1
20241122,095500,159928730,9010,9000,9030,9000,71
20241122,095400,159289200,9040,9040,9040,9040,52
20241122,095300,158819120,9040,9010,9040,9000,196
20241122,095200,157051740,9030,9040,9040,9030,6
20241122,095100,156997550,9040,9040,9040,9030,266
20241122,095000,154595450,9030,9050,9050,9020,221
20241122,094900,152598940,9050,9050,9050,9050,1147
20241122,094800,142218590,9030,9040,9040,9030,27
20241122,094700,141974740,9050,9050,9050,9050,1
20241122,094600,141965690,9040,9020,9040,9020,97
20241122,094500,141088840,9040,9050,9050,9040,3
20241122,094400,141061700,9050,9040,9050,9040,205
20241122,094300,139208490,9030,9030,9030,9030,159
20241122,094200,137772720,9030,9020,9030,9020,3270
20241122,094100,108277310,9030,9040,9040,9030,399
20241122,094000,104674330,9030,9030,9030,9030,10
20241122,093900,104584030,9030,9030,9030,9030,5
20241122,093800,104538880,9030,9010,9030,9010,206
20241122,093700,102679460,9020,9020,9020,9020,800
20241122,093600,95463460,9020,8990,9020,8990,403
20241122,093500,91840400,8990,8990,8990,8990,55
20241122,093400,91345950,8990,8990,8990,8990,489
20241122,093300,86949840,9000,9010,9010,9000,439
20241122,093200,82995870,9030,9030,9030,9030,0
20241122,093100,82995870,9030,9030,9030,9030,0
20241122,093000,82995870,9030,9040,9040,9030,69
20241122,092900,82372120,9040,9030,9040,9030,253
20241122,092800,80087520,9030,8990,9030,8980,386
20241122,092700,76607810,9030,9030,9030,9030,105
20241122,092600,75659660,8990,9010,9010,8990,2
20241122,092500,75641660,9010,9010,9010,8990,92
20241122,092400,74814180,9040,9040,9040,9040,1
20241122,092300,74805140,9050,9050,9060,9050,572
20241122,092200,69628250,9050,8990,9050,8980,2213
20241122,092100,49713480,8990,8970,8990,8970,165
20241122,092000,48231870,8980,8980,8980,8980,101
20241122,091900,47324890,9000,8980,9000,8970,63
20241122,091800,46758950,8990,8980,8990,8980,309
20241122,091700,43981840,8980,8990,8990,8980,47
20241122,091600,43559480,8990,8990,8990,8980,102
20241122,091500,42643390,8990,8970,8990,8970,882
20241122,091400,34719980,8980,8970,8980,8930,346
20241122,091300,31617120,8930,8870,8950,8870,299
20241122,091200,28943200,8940,8920,8940,8910,478
20241122,091100,24674630,8930,8910,8930,8910,183
20241122,091000,23041360,8910,8920,8920,8910,81
20241122,090900,22319090,8890,8870,8890,8870,25
20241122,090800,22097200,8890,8890,8890,8890,0
20241122,090700,22097200,8890,8890,8890,8860,767
20241122,090600,15279770,8860,8890,8890,8860,8
20241122,090500,15208860,8890,8890,8890,8890,0
20241122,090400,15208860,8890,8800,8890,8800,104
20241122,090300,14284390,8800,8800,8800,8800,60
20241122,090200,13756390,8800,8790,8850,8790,712
20241122,090100,7455800,8790,8810,8810,8790,304
20241122,090000,4782600,8870,8800,8870,8800,542