KissMeData/065680/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194100,313136830,13230,13230,13230,13230,322
20241122,194000,313136830,13230,13230,13230,13230,0
20241122,193900,313136830,13230,13230,13230,13230,0
20241122,193800,313136830,13230,13230,13230,13230,0
20241122,193700,313136830,13230,13230,13230,13230,0
20241122,193600,313136830,13230,13230,13230,13230,0
20241122,193500,313136830,13230,13230,13230,13230,0
20241122,193400,313136830,13230,13230,13230,13230,0
20241122,193300,313136830,13230,13230,13230,13230,0
20241122,193200,313136830,13230,13230,13230,13230,0
20241122,193100,313136830,13230,13230,13230,13230,0
20241122,193000,313136830,13230,13230,13230,13230,0
20241122,192900,313136830,13230,13230,13230,13230,0
20241122,192800,313136830,13230,13230,13230,13230,0
20241122,192700,313136830,13230,13230,13230,13230,0
20241122,192600,313136830,13230,13230,13230,13230,0
20241122,192500,313136830,13230,13230,13230,13230,0
20241122,192400,313136830,13230,13230,13230,13230,0
20241122,192300,313136830,13230,13230,13230,13230,0
20241122,192200,313136830,13230,13230,13230,13230,0
20241122,192100,313136830,13230,13230,13230,13230,0
20241122,192000,313136830,13230,13230,13230,13230,0
20241122,191900,313136830,13230,13230,13230,13230,0
20241122,191800,313136830,13230,13230,13230,13230,0
20241122,191700,313136830,13230,13230,13230,13230,0
20241122,191600,313136830,13230,13230,13230,13230,0
20241122,191500,313136830,13230,13230,13230,13230,0
20241122,191400,313136830,13230,13230,13230,13230,0
20241122,191300,313136830,13230,13230,13230,13230,0
20241122,191200,313136830,13230,13230,13230,13230,0
20241122,191100,313136830,13230,13230,13230,13230,322
20241122,191000,313136830,13230,13230,13230,13230,0
20241122,190900,313136830,13230,13230,13230,13230,0
20241122,190800,313136830,13230,13230,13230,13230,0
20241122,190700,313136830,13230,13230,13230,13230,0
20241122,190600,313136830,13230,13230,13230,13230,0
20241122,190500,313136830,13230,13230,13230,13230,0
20241122,190400,313136830,13230,13230,13230,13230,0
20241122,190300,313136830,13230,13230,13230,13230,0
20241122,190200,313136830,13230,13230,13230,13230,0
20241122,190100,313136830,13230,13230,13230,13230,0
20241122,190000,313136830,13230,13230,13230,13230,0
20241122,185900,313136830,13230,13230,13230,13230,0
20241122,185800,313136830,13230,13230,13230,13230,0
20241122,185700,313136830,13230,13230,13230,13230,0
20241122,185600,313136830,13230,13230,13230,13230,0
20241122,185500,313136830,13230,13230,13230,13230,0
20241122,185400,313136830,13230,13230,13230,13230,0
20241122,185300,313136830,13230,13230,13230,13230,0
20241122,185200,313136830,13230,13230,13230,13230,0
20241122,185100,313136830,13230,13230,13230,13230,0
20241122,185000,313136830,13230,13230,13230,13230,0
20241122,184900,313136830,13230,13230,13230,13230,0
20241122,184800,313136830,13230,13230,13230,13230,0
20241122,184700,313136830,13230,13230,13230,13230,0
20241122,184600,313136830,13230,13230,13230,13230,0
20241122,184500,313136830,13230,13230,13230,13230,0
20241122,184400,313136830,13230,13230,13230,13230,0
20241122,184300,313136830,13230,13230,13230,13230,0
20241122,184200,313136830,13230,13230,13230,13230,0
20241122,184100,313136830,13230,13230,13230,13230,322
20241122,184000,313136830,13230,13230,13230,13230,0
20241122,183900,313136830,13230,13230,13230,13230,0
20241122,183800,313136830,13230,13230,13230,13230,0
20241122,183700,313136830,13230,13230,13230,13230,0
20241122,183600,313136830,13230,13230,13230,13230,0
20241122,183500,313136830,13230,13230,13230,13230,0
20241122,183400,313136830,13230,13230,13230,13230,0
20241122,183300,313136830,13230,13230,13230,13230,0
20241122,183200,313136830,13230,13230,13230,13230,0
20241122,183100,313136830,13230,13230,13230,13230,0
20241122,183000,313136830,13230,13230,13230,13230,0
20241122,182900,313136830,13230,13230,13230,13230,0
20241122,182800,313136830,13230,13230,13230,13230,0
20241122,182700,313136830,13230,13230,13230,13230,0
20241122,182600,313136830,13230,13230,13230,13230,0
20241122,182500,313136830,13230,13230,13230,13230,0
20241122,182400,313136830,13230,13230,13230,13230,0
20241122,182300,313136830,13230,13230,13230,13230,0
20241122,182200,313136830,13230,13230,13230,13230,0
20241122,182100,313136830,13230,13230,13230,13230,0
20241122,182000,313136830,13230,13230,13230,13230,0
20241122,181900,313136830,13230,13230,13230,13230,0
20241122,181800,313136830,13230,13230,13230,13230,0
20241122,181700,313136830,13230,13230,13230,13230,0
20241122,181600,313136830,13230,13230,13230,13230,0
20241122,181500,313136830,13230,13230,13230,13230,0
20241122,181400,313136830,13230,13230,13230,13230,0
20241122,181300,313136830,13230,13230,13230,13230,0
20241122,181200,313136830,13230,13230,13230,13230,0
20241122,181100,313136830,13230,13230,13230,13230,322
20241122,181000,313136830,13230,13230,13230,13230,0
20241122,180900,313136830,13230,13230,13230,13230,0
20241122,180800,313136830,13230,13230,13230,13230,0
20241122,180700,313136830,13230,13230,13230,13230,0
20241122,180600,313136830,13230,13230,13230,13230,0
20241122,180500,313136830,13230,13230,13230,13230,0
20241122,180400,313136830,13230,13230,13230,13230,0
20241122,180300,313136830,13230,13230,13230,13230,0
20241122,180200,313136830,13230,13230,13230,13230,0
20241122,180100,313136830,13230,13230,13230,13230,0
20241122,180000,313136830,13230,13230,13230,13230,0
20241122,175900,313136830,13230,13230,13230,13230,0
20241122,175800,313136830,13230,13230,13230,13230,0
20241122,175700,313136830,13230,13230,13230,13230,0
20241122,175600,313136830,13230,13230,13230,13230,0
20241122,175500,313136830,13230,13230,13230,13230,0
20241122,175400,313136830,13230,13230,13230,13230,0
20241122,175300,313136830,13230,13230,13230,13230,0
20241122,175200,313136830,13230,13230,13230,13230,0
20241122,175100,313136830,13230,13230,13230,13230,0
20241122,175000,313136830,13230,13230,13230,13230,0
20241122,174900,313136830,13230,13230,13230,13230,0
20241122,174800,313136830,13230,13230,13230,13230,0
20241122,174700,313136830,13230,13230,13230,13230,0
20241122,174600,313136830,13230,13230,13230,13230,0
20241122,174500,313136830,13230,13230,13230,13230,0
20241122,174400,313136830,13230,13230,13230,13230,0
20241122,174300,313136830,13230,13230,13230,13230,0
20241122,174200,313136830,13230,13230,13230,13230,0
20241122,174100,313136830,13230,13230,13230,13230,322
20241122,174000,313136830,13230,13230,13230,13230,0
20241122,173900,313136830,13230,13230,13230,13230,0
20241122,173800,313136830,13230,13230,13230,13230,0
20241122,173700,313136830,13230,13230,13230,13230,0
20241122,173600,313136830,13230,13230,13230,13230,0
20241122,173500,313136830,13230,13230,13230,13230,0
20241122,173400,313136830,13230,13230,13230,13230,0
20241122,173300,313136830,13230,13230,13230,13230,0
20241122,173200,313136830,13230,13230,13230,13230,0
20241122,173100,313136830,13230,13230,13230,13230,0
20241122,173000,313136830,13230,13230,13230,13230,0
20241122,172900,313136830,13230,13230,13230,13230,0
20241122,172800,313136830,13230,13230,13230,13230,0
20241122,172700,313136830,13230,13230,13230,13230,0
20241122,172600,313136830,13230,13230,13230,13230,0
20241122,172500,313136830,13230,13230,13230,13230,0
20241122,172400,313136830,13230,13230,13230,13230,0
20241122,172300,313136830,13230,13230,13230,13230,0
20241122,172200,313136830,13230,13230,13230,13230,0
20241122,172100,313136830,13230,13230,13230,13230,0
20241122,172000,313136830,13230,13230,13230,13230,0
20241122,171900,313136830,13230,13230,13230,13230,0
20241122,171800,313136830,13230,13230,13230,13230,0
20241122,171700,313136830,13230,13230,13230,13230,0
20241122,171600,313136830,13230,13230,13230,13230,0
20241122,171500,313136830,13230,13230,13230,13230,0
20241122,171400,313136830,13230,13230,13230,13230,0
20241122,171300,313136830,13230,13230,13230,13230,0
20241122,171200,313136830,13230,13230,13230,13230,0
20241122,171100,313136830,13230,13230,13230,13230,322
20241122,171000,313136830,13230,13230,13230,13230,0
20241122,170900,313136830,13230,13230,13230,13230,0
20241122,170800,313136830,13230,13230,13230,13230,0
20241122,170700,313136830,13230,13230,13230,13230,0
20241122,170600,313136830,13230,13230,13230,13230,0
20241122,170500,313136830,13230,13230,13230,13230,0
20241122,170400,313136830,13230,13230,13230,13230,0
20241122,170300,313136830,13230,13230,13230,13230,0
20241122,170200,313136830,13230,13230,13230,13230,0
20241122,170100,313136830,13230,13230,13230,13230,0
20241122,170000,313136830,13230,13230,13230,13230,0
20241122,165900,313136830,13230,13230,13230,13230,0
20241122,165800,313136830,13230,13230,13230,13230,0
20241122,165700,313136830,13230,13230,13230,13230,0
20241122,165600,313136830,13230,13230,13230,13230,0
20241122,165500,313136830,13230,13230,13230,13230,0
20241122,165400,313136830,13230,13230,13230,13230,0
20241122,165300,313136830,13230,13230,13230,13230,0
20241122,165200,313136830,13230,13230,13230,13230,0
20241122,165100,313136830,13230,13230,13230,13230,0
20241122,165000,313136830,13230,13230,13230,13230,0
20241122,164900,313136830,13230,13230,13230,13230,0
20241122,164800,313136830,13230,13230,13230,13230,0
20241122,164700,313136830,13230,13230,13230,13230,0
20241122,164600,313136830,13230,13230,13230,13230,0
20241122,164500,313136830,13230,13230,13230,13230,0
20241122,164400,313136830,13230,13230,13230,13230,0
20241122,164300,313136830,13230,13230,13230,13230,0
20241122,164200,313136830,13230,13230,13230,13230,0
20241122,164100,313136830,13230,13230,13230,13230,322
20241122,164000,313136830,13230,13230,13230,13230,0
20241122,163900,313136830,13230,13230,13230,13230,0
20241122,163800,313136830,13230,13230,13230,13230,0
20241122,163700,313136830,13230,13230,13230,13230,0
20241122,163600,313136830,13230,13230,13230,13230,0
20241122,163500,313136830,13230,13230,13230,13230,0
20241122,163400,313136830,13230,13230,13230,13230,0
20241122,163300,313136830,13230,13230,13230,13230,0
20241122,163200,313136830,13230,13230,13230,13230,0
20241122,163100,313136830,13230,13230,13230,13230,0
20241122,163000,313136830,13230,13230,13230,13230,0
20241122,162900,313136830,13230,13230,13230,13230,0
20241122,162800,313136830,13230,13230,13230,13230,0
20241122,162700,313136830,13230,13230,13230,13230,0
20241122,162600,313136830,13230,13230,13230,13230,0
20241122,162500,313136830,13230,13230,13230,13230,0
20241122,162400,313136830,13230,13230,13230,13230,0
20241122,162300,313136830,13230,13230,13230,13230,0
20241122,162200,313136830,13230,13230,13230,13230,0
20241122,162100,313136830,13230,13230,13230,13230,0
20241122,162000,313136830,13230,13230,13230,13230,0
20241122,161900,313136830,13230,13230,13230,13230,0
20241122,161800,313136830,13230,13230,13230,13230,0
20241122,161700,313136830,13230,13230,13230,13230,0
20241122,161600,313136830,13230,13230,13230,13230,0
20241122,161500,313136830,13230,13230,13230,13230,0
20241122,161400,313136830,13230,13230,13230,13230,0
20241122,161300,313136830,13230,13230,13230,13230,0
20241122,161200,313136830,13230,13230,13230,13230,0
20241122,161100,313136830,13230,13230,13230,13230,322
20241122,161000,313136830,13230,13230,13230,13230,0
20241122,160900,313136830,13230,13230,13230,13230,0
20241122,160800,313136830,13230,13230,13230,13230,0
20241122,160700,313136830,13230,13230,13230,13230,0
20241122,160600,313136830,13230,13230,13230,13230,0
20241122,160500,313136830,13230,13230,13230,13230,0
20241122,160400,313136830,13230,13230,13230,13230,0
20241122,160300,313136830,13230,13230,13230,13230,0
20241122,160200,313136830,13230,13230,13230,13230,0
20241122,160100,313136830,13230,13230,13230,13230,0
20241122,160000,313136830,13230,13230,13230,13230,0
20241122,155900,313136830,13230,13230,13230,13230,0
20241122,155800,313136830,13230,13230,13230,13230,0
20241122,155700,313136830,13230,13230,13230,13230,0
20241122,155600,313136830,13230,13230,13230,13230,0
20241122,155500,313136830,13230,13230,13230,13230,0
20241122,155400,313136830,13230,13230,13230,13230,0
20241122,155300,313136830,13230,13230,13230,13230,0
20241122,155200,313136830,13230,13230,13230,13230,0
20241122,155100,313136830,13230,13230,13230,13230,0
20241122,155000,313136830,13230,13230,13230,13230,0
20241122,154900,313136830,13230,13230,13230,13230,0
20241122,154800,313136830,13230,13230,13230,13230,0
20241122,154700,313136830,13230,13230,13230,13230,0
20241122,154600,313136830,13230,13230,13230,13230,0
20241122,154500,313136830,13230,13230,13230,13230,0
20241122,154400,313136830,13230,13230,13230,13230,0
20241122,154300,313136830,13230,13230,13230,13230,0
20241122,154200,313136830,13230,13230,13230,13230,0
20241122,154100,313136830,13230,13230,13230,13230,322
20241122,154000,313136830,13230,13230,13230,13230,0
20241122,153900,313136830,13230,13230,13230,13230,0
20241122,153800,313136830,13230,13230,13230,13230,0
20241122,153700,313136830,13230,13230,13230,13230,0
20241122,153600,313136830,13230,13230,13230,13230,0
20241122,153500,313136830,13230,13230,13230,13230,0
20241122,153400,313136830,13230,13230,13230,13230,0
20241122,153300,313136830,13230,13230,13230,13230,0
20241122,153200,313136830,13230,13230,13230,13230,0
20241122,153100,313136830,13230,13230,13230,13230,0
20241122,153000,313136830,13230,13230,13230,13230,322
20241122,152900,308876770,13230,13230,13230,13230,0
20241122,152800,308876770,13230,13230,13230,13230,0
20241122,152700,308876770,13230,13230,13230,13230,0
20241122,152600,308876770,13230,13230,13230,13230,0
20241122,152500,308876770,13230,13230,13230,13230,0
20241122,152400,308876770,13230,13230,13230,13230,0
20241122,152300,308876770,13230,13230,13230,13230,0
20241122,152200,308876770,13230,13230,13230,13230,0
20241122,152100,308876770,13230,13230,13230,13230,0
20241122,152000,308876770,13230,13230,13230,13230,0
20241122,151900,308876770,13230,13230,13230,13140,28
20241122,151800,308507340,13160,13220,13230,13160,101
20241122,151700,307171890,13160,13200,13220,13160,173
20241122,151600,304888090,13200,13200,13200,13200,120
20241122,151500,303304090,13200,13200,13200,13200,0
20241122,151400,303304090,13200,13230,13230,13190,191
20241122,151300,300781500,13240,13240,13240,13240,0
20241122,151200,300781500,13240,13240,13240,13240,120
20241122,151100,299192700,13240,13240,13240,13240,0
20241122,151000,299192700,13240,13230,13240,13230,120
20241122,150900,297604060,13230,13230,13230,13230,0
20241122,150800,297604060,13230,13230,13240,13230,124
20241122,150700,295963260,13230,13230,13230,13230,0
20241122,150600,295963260,13230,13230,13240,13200,599
20241122,150500,288052420,13260,13260,13260,13260,0
20241122,150400,288052420,13260,13250,13260,13250,125
20241122,150300,286395280,13250,13250,13250,13250,0
20241122,150200,286395280,13250,13260,13270,13170,133
20241122,150100,284631840,13260,13210,13260,13200,8
20241122,150000,284525990,13270,13270,13270,13260,132
20241122,145900,282774650,13270,13270,13270,13270,0
20241122,145800,282774650,13270,13250,13270,13250,841
20241122,145700,271615680,13260,13240,13260,13240,213
20241122,145600,268793860,13240,13240,13240,13230,182
20241122,145500,266384330,13240,13240,13240,13240,80
20241122,145400,265325130,13240,13230,13240,13230,66
20241122,145300,264451940,13230,13230,13230,13230,40
20241122,145200,263922740,13230,13220,13230,13220,127
20241122,145100,262243460,13220,13220,13220,13220,9
20241122,145000,262124480,13220,13200,13220,13200,121
20241122,144900,260526900,13200,13200,13200,13200,2
20241122,144800,260500500,13200,13200,13200,13200,0
20241122,144700,260500500,13200,13170,13200,13170,27
20241122,144600,260144850,13200,13170,13200,13170,52
20241122,144500,259459950,13200,13200,13200,13200,40
20241122,144400,258931950,13200,13200,13200,13180,125
20241122,144300,257282010,13200,13200,13200,13200,0
20241122,144200,257282010,13200,13200,13200,13200,0
20241122,144100,257282010,13200,13200,13200,13200,11
20241122,144000,257136810,13200,13190,13200,13190,60
20241122,143900,256345060,13200,13200,13200,13200,0
20241122,143800,256345060,13200,13200,13200,13200,2
20241122,143700,256318660,13190,13190,13190,13190,100
20241122,143600,254999660,13190,13190,13190,13190,0
20241122,143500,254999660,13190,13180,13190,13180,40
20241122,143400,254472320,13180,13180,13180,13180,0
20241122,143300,254472320,13180,13180,13180,13180,20
20241122,143200,254208720,13190,13190,13190,13190,0
20241122,143100,254208720,13190,13190,13190,13190,0
20241122,143000,254208720,13190,13180,13190,13120,42
20241122,142900,253654980,13120,13120,13180,13120,26
20241122,142800,253312660,13120,13120,13120,13120,3
20241122,142700,253273300,13130,13130,13130,13130,3
20241122,142600,253233910,13120,13120,13120,13120,3
20241122,142500,253194550,13190,13200,13200,13120,143
20241122,142400,251307820,13190,13120,13190,13120,52
20241122,142300,250622150,13120,13120,13120,13120,3
20241122,142200,250582790,13120,13120,13120,13120,3
20241122,142100,250543430,13130,13190,13190,13130,103
20241122,142000,249185040,13190,13200,13200,13120,64
20241122,141900,248340490,13120,13120,13120,13120,3
20241122,141800,248301130,13120,13120,13120,13120,3
20241122,141700,248261770,13120,13120,13120,13120,3
20241122,141600,248222410,13200,13190,13200,13120,45
20241122,141500,247629050,13120,13190,13190,13120,23
20241122,141400,247325890,13130,13130,13130,13130,3
20241122,141300,247286500,13130,13130,13130,13130,3
20241122,141200,247247110,13130,13130,13130,13130,3
20241122,141100,247207720,13130,13200,13200,13130,23
20241122,141000,246904330,13200,13130,13200,13130,43
20241122,140900,246336940,13200,13130,13200,13130,10
20241122,140800,246205150,13200,13210,13220,13130,7
20241122,140700,246112930,13130,13210,13220,13130,13
20241122,140600,245941430,13130,13130,13130,13130,3
20241122,140500,245902040,13140,13140,13220,13130,570
20241122,140400,238375360,13190,13140,13190,13130,16
20241122,140300,238164890,13180,13130,13180,13130,5
20241122,140200,238099140,13180,13130,13180,13130,5
20241122,140100,238033390,13180,13120,13180,13120,5
20241122,140000,237967670,13120,13180,13180,13120,46
20241122,135900,237361750,13180,13180,13180,13120,42
20241122,135800,236808370,13120,13120,13120,13120,3
20241122,135700,236769010,13180,13120,13180,13120,20
20241122,135600,236506310,13130,13130,13130,13130,1
20241122,135500,236493180,13170,13170,13170,13130,65
20241122,135400,235637250,13180,13120,13180,13120,5
20241122,135300,235571530,13130,13120,13130,13120,4
20241122,135200,235519040,13120,13130,13130,13120,21
20241122,135100,235243500,13130,13130,13130,13130,3
20241122,135000,235204110,13120,13100,13120,13100,306
20241122,134900,231191590,13100,13120,13120,13100,944
20241122,134800,218820070,13120,13190,13190,13120,5
20241122,134700,218754330,13120,13120,13120,13120,3
20241122,134600,218714970,13190,13140,13200,13120,7
20241122,134500,218622890,13140,13200,13200,13140,128
20241122,134400,216936610,13150,13200,13200,13150,5
20241122,134300,216870760,13150,13200,13200,13150,8
20241122,134200,216765460,13150,13150,13200,13150,8
20241122,134100,216660160,13200,13150,13200,13150,10
20241122,134000,216528460,13200,13150,13200,13150,63
20241122,133900,215697210,13150,13150,13150,13150,3
20241122,133800,215657760,13150,13150,13150,13150,6
20241122,133700,215578860,13200,13200,13200,13150,7
20241122,133600,215486610,13150,13150,13150,13150,3
20241122,133500,215447160,13200,13190,13200,13150,63
20241122,133400,214615910,13130,13130,13130,13130,3
20241122,133300,214576520,13130,13130,13130,13130,3
20241122,133200,214537130,13210,13130,13210,13130,10
20241122,133100,214405330,13210,13200,13210,13120,53
20241122,133000,213705950,13200,13120,13200,13120,23
20241122,132900,213402590,13120,13120,13120,13120,3
20241122,132800,213363230,13120,13120,13120,13120,3
20241122,132700,213323870,13140,13140,13140,13140,3
20241122,132600,213284450,13140,13140,13140,13140,3
20241122,132500,213245030,13130,13130,13210,13130,64
20241122,132400,212400170,13130,13130,13130,13130,33
20241122,132300,211966880,13130,13130,13130,13130,3
20241122,132200,211927490,13130,13140,13140,13130,69
20241122,132100,211020860,13130,13150,13150,13130,6
20241122,132000,210942040,13150,13160,13160,13150,69
20241122,131900,210034090,13150,13160,13160,13150,41
20241122,131800,209494590,13160,13160,13160,13160,6
20241122,131700,209415630,13160,13170,13170,13160,233
20241122,131600,206349160,13170,13170,13170,13170,3
20241122,131500,206309650,13220,13170,13220,13170,63
20241122,131400,205477190,13170,13170,13170,13170,3
20241122,131300,205437680,13170,13170,13170,13170,4
20241122,131200,205385000,13170,13170,13170,13170,3
20241122,131100,205345490,13170,13170,13170,13170,3
20241122,131000,205305980,13170,13200,13210,13170,63
20241122,130900,204474030,13170,13170,13170,13170,3
20241122,130800,204434520,13170,13170,13170,13170,3
20241122,130700,204395010,13170,13170,13170,13170,6
20241122,130600,204315990,13170,13210,13210,13170,23
20241122,130500,204012280,13210,13160,13210,13160,201
20241122,130400,201365090,13160,13160,13160,13160,3
20241122,130300,201325610,13160,13160,13160,13160,3
20241122,130200,201286130,13160,13160,13160,13160,3
20241122,130100,201246650,13160,13160,13160,13160,3
20241122,130000,201207170,13230,13210,13230,13210,62
20241122,125900,200387710,13160,13160,13160,13160,3
20241122,125800,200348230,13160,13160,13160,13160,3
20241122,125700,200308750,13160,13160,13160,13160,3
20241122,125600,200269270,13160,13210,13210,13160,23
20241122,125500,199965590,13160,13210,13210,13160,43
20241122,125400,199397710,13160,13160,13160,13160,3
20241122,125300,199358230,13210,13210,13210,13210,0
20241122,125200,199358230,13210,13210,13210,13210,0
20241122,125100,199358230,13210,13210,13210,13210,0
20241122,125000,199358230,13210,13210,13210,13210,70
20241122,124900,198433530,13210,13210,13210,13210,0
20241122,124800,198433530,13210,13210,13210,13210,0
20241122,124700,198433530,13210,13210,13210,13210,0
20241122,124600,198433530,13210,13210,13210,13210,0
20241122,124500,198433530,13210,13160,13210,13160,70
20241122,124400,197510370,13170,13180,13180,13170,14
20241122,124300,197325880,13180,13180,13180,13180,0
20241122,124200,197325880,13180,13180,13180,13180,5
20241122,124100,197259980,13210,13180,13210,13180,7
20241122,124000,197167660,13210,13210,13210,13210,62
20241122,123900,196348640,13180,13180,13180,13180,5
20241122,123800,196282740,13230,13230,13230,13230,0
20241122,123700,196282740,13230,13230,13230,13230,0
20241122,123600,196282740,13230,13230,13230,13230,0
20241122,123500,196282740,13230,13220,13230,13180,67
20241122,123400,195396780,13220,13190,13220,13190,76
20241122,123300,194394110,13230,13230,13230,13230,0
20241122,123200,194394110,13230,13230,13230,13230,0
20241122,123100,194394110,13230,13230,13230,13230,0
20241122,123000,194394110,13230,13220,13230,13190,76
20241122,122900,193389330,13230,13230,13230,13230,0
20241122,122800,193389330,13230,13230,13230,13230,0
20241122,122700,193389330,13230,13230,13230,13230,0
20241122,122600,193389330,13230,13190,13230,13190,4
20241122,122500,193336490,13240,13240,13240,13240,0
20241122,122400,193336490,13240,13240,13240,13240,60
20241122,122300,192542090,13240,13240,13240,13240,0
20241122,122200,192542090,13240,13230,13240,13180,22
20241122,122100,192251250,13230,13230,13230,13230,0
20241122,122000,192251250,13230,13240,13240,13230,60
20241122,121900,191457250,13240,13230,13240,13180,7
20241122,121800,191364650,13250,13250,13250,13250,0
20241122,121700,191364650,13250,13250,13250,13250,0
20241122,121600,191364650,13250,13240,13250,13180,18
20241122,121500,191126600,13240,13250,13250,13240,60
20241122,121400,190331800,13240,13180,13240,13180,25
20241122,121300,190001290,13230,13230,13230,13230,0
20241122,121200,190001290,13230,13230,13230,13230,1
20241122,121100,189988060,13250,13250,13250,13250,0
20241122,121000,189988060,13250,13240,13250,13240,60
20241122,120900,189193470,13240,13220,13240,13220,40
20241122,120800,188664450,13220,13220,13220,13220,2
20241122,120700,188638010,13190,13190,13190,13190,214
20241122,120600,185815350,13210,13210,13210,13210,10
20241122,120500,185683250,13230,13230,13240,13230,61
20241122,120400,184876110,13240,13240,13240,13240,0
20241122,120300,184876110,13240,13240,13240,13240,0
20241122,120200,184876110,13240,13200,13240,13200,12
20241122,120100,184717630,13250,13250,13250,13250,0
20241122,120000,184717630,13250,13250,13250,13250,60
20241122,115900,183922630,13250,13250,13250,13250,0
20241122,115800,183922630,13250,13250,13250,13250,0
20241122,115700,183922630,13250,13250,13250,13250,0
20241122,115600,183922630,13250,13250,13250,13250,0
20241122,115500,183922630,13250,13250,13250,13250,40
20241122,115400,183392630,13250,13240,13250,13240,8
20241122,115300,183286700,13200,13200,13200,13200,20
20241122,115200,183022700,13250,13250,13250,13250,0
20241122,115100,183022700,13250,13250,13250,13250,1
20241122,115000,183009450,13250,13160,13250,13160,1641
20241122,114900,161295560,13160,13130,13160,13130,2659
20241122,114800,126332600,13130,13120,13130,13120,43
20241122,114700,125768140,13120,13120,13120,13120,0
20241122,114600,125768140,13120,13120,13120,13120,60
20241122,114500,124980940,13100,13110,13110,13100,51
20241122,114400,124312350,13110,13100,13110,13100,57
20241122,114300,123565570,13100,13100,13100,13100,0
20241122,114200,123565570,13100,13100,13100,13100,20
20241122,114100,123303570,13100,13100,13100,13100,0
20241122,114000,123303570,13100,13100,13100,13100,0
20241122,113900,123303570,13100,13100,13100,13100,0
20241122,113800,123303570,13100,13060,13100,13060,7
20241122,113700,123212110,13060,13060,13060,13060,0
20241122,113600,123212110,13060,13060,13060,13060,270
20241122,113500,119685910,13100,13100,13100,13100,67
20241122,113400,118808210,13100,13100,13100,13100,0
20241122,113300,118808210,13100,13100,13100,13100,100
20241122,113200,117498210,13100,13100,13100,13090,102
20241122,113100,116162070,13100,13060,13100,13060,523
20241122,113000,109324640,13060,13050,13060,13050,52
20241122,112900,108645630,13050,13050,13050,13050,20
20241122,112800,108384630,13050,13040,13050,13040,20
20241122,112700,108123820,13040,13040,13040,13040,0
20241122,112600,108123820,13040,13040,13040,13040,2
20241122,112500,108097740,13030,13030,13030,13030,18
20241122,112400,107863200,13030,13030,13030,13030,1
20241122,112300,107850170,13020,13020,13020,13020,54
20241122,112200,107147090,13020,13020,13020,13020,0
20241122,112100,107147090,13020,13020,13020,13020,3
20241122,112000,107108030,13020,13020,13020,13020,4
20241122,111900,107055950,13020,13020,13020,13020,0
20241122,111800,107055950,13020,13020,13020,13020,0
20241122,111700,107055950,13020,13020,13020,13020,0
20241122,111600,107055950,13020,13020,13020,13020,7
20241122,111500,106964810,13010,13010,13010,13010,10
20241122,111400,106834710,12990,12990,12990,12990,0
20241122,111300,106834710,12990,12990,12990,12990,0
20241122,111200,106834710,12990,12990,12990,12990,0
20241122,111100,106834710,12990,12990,12990,12990,11
20241122,111000,106691820,12990,12990,12990,12990,30
20241122,110900,106302120,13000,13000,13000,13000,0
20241122,110800,106302120,13000,13000,13000,13000,18
20241122,110700,106068120,13000,13000,13000,13000,0
20241122,110600,106068120,13000,13000,13000,13000,100
20241122,110500,104768120,13030,13030,13030,13030,0
20241122,110400,104768120,13030,13030,13030,13030,1
20241122,110300,104755090,13020,13020,13020,13020,0
20241122,110200,104755090,13020,13020,13020,13020,70
20241122,110100,103843690,13030,13030,13030,13030,0
20241122,110000,103843690,13030,13030,13030,13030,0
20241122,105900,103843690,13030,13030,13030,13030,0
20241122,105800,103843690,13030,13030,13030,13030,0
20241122,105700,103843690,13030,13030,13030,13030,0
20241122,105600,103843690,13030,13030,13030,13030,60
20241122,105500,103061890,12990,12990,12990,12990,140
20241122,105400,101243290,13030,13030,13030,13030,0
20241122,105300,101243290,13030,13030,13030,13030,0
20241122,105200,101243290,13030,13030,13030,13030,0
20241122,105100,101243290,13030,13030,13030,13030,0
20241122,105000,101243290,13030,13020,13030,13020,160
20241122,104900,99158690,13020,13020,13020,13020,0
20241122,104800,99158690,13020,13020,13020,13020,0
20241122,104700,99158690,13020,13020,13020,13020,0
20241122,104600,99158690,13020,13020,13020,13020,1
20241122,104500,99145670,13020,13000,13020,13000,115
20241122,104400,97649670,13030,13030,13030,13030,0
20241122,104300,97649670,13030,13020,13030,13020,12
20241122,104200,97493410,13000,13000,13000,13000,200
20241122,104100,94893410,13020,13020,13020,13020,0
20241122,104000,94893410,13020,13010,13020,13010,126
20241122,103900,93253190,13000,13000,13000,13000,49
20241122,103800,92616190,13000,13000,13000,13000,150
20241122,103700,90666190,13000,13000,13000,13000,0
20241122,103600,90666190,13000,13000,13000,13000,60
20241122,103500,89886190,13000,13000,13000,13000,0
20241122,103400,89886190,13000,13000,13000,13000,0
20241122,103300,89886190,13000,13000,13000,13000,0
20241122,103200,89886190,13000,13000,13000,13000,3
20241122,103100,89847190,13000,13000,13000,13000,60
20241122,103000,89067190,12980,12980,12980,12980,10
20241122,102900,88937390,12980,12980,12980,12980,0
20241122,102800,88937390,12980,12990,12990,12980,20
20241122,102700,88677780,12990,12990,12990,12990,37
20241122,102600,88197150,13020,13020,13020,13020,0
20241122,102500,88197150,13020,13020,13020,13020,0
20241122,102400,88197150,13020,13020,13020,13020,2
20241122,102300,88171110,13010,13010,13010,13010,0
20241122,102200,88171110,13010,13010,13010,13010,0
20241122,102100,88171110,13010,13010,13010,13010,25
20241122,102000,87845860,13010,13010,13010,13010,10
20241122,101900,87715760,13010,13000,13010,13000,40
20241122,101800,87195560,13010,13010,13010,13010,0
20241122,101700,87195560,13010,13010,13010,13010,0
20241122,101600,87195560,13010,13010,13010,13010,0
20241122,101500,87195560,13010,13010,13010,13010,60
20241122,101400,86414960,12990,13020,13020,12990,21
20241122,101300,86142110,13010,13010,13020,13010,81
20241122,101200,85088280,13010,13010,13010,13010,0
20241122,101100,85088280,13010,13010,13010,13010,0
20241122,101000,85088280,13010,13000,13010,13000,60
20241122,100900,84307970,13000,13000,13000,13000,0
20241122,100800,84307970,13000,13000,13000,13000,0
20241122,100700,84307970,13000,13000,13000,13000,0
20241122,100600,84307970,13000,13000,13000,13000,0
20241122,100500,84307970,13000,13000,13000,13000,60
20241122,100400,83527970,13000,13000,13000,13000,1
20241122,100300,83514970,13000,13000,13000,13000,0
20241122,100200,83514970,13000,13000,13000,13000,2
20241122,100100,83488970,12950,12950,12950,12950,11
20241122,100000,83346520,13000,13000,13010,13000,66
20241122,095900,82488200,12960,12960,12960,12960,76
20241122,095800,81503240,13020,13020,13020,13020,0
20241122,095700,81503240,13020,13020,13020,13020,0
20241122,095600,81503240,13020,13020,13020,13020,0
20241122,095500,81503240,13020,13020,13020,13020,0
20241122,095400,81503240,13020,13020,13020,13020,0
20241122,095300,81503240,13020,13020,13020,13020,10
20241122,095200,81373040,13020,13020,13020,13020,0
20241122,095100,81373040,13020,13010,13020,13010,69
20241122,095000,80475140,12940,12940,12940,12940,11
20241122,094900,80332800,13020,13010,13020,13010,9
20241122,094800,80215700,13010,13010,13010,13010,0
20241122,094700,80215700,13010,13010,13010,13010,2
20241122,094600,80189680,12950,12950,12950,12950,1
20241122,094500,80176730,13020,13010,13020,13010,60
20241122,094400,79395600,13010,13010,13010,13010,3
20241122,094300,79356570,13020,13010,13020,13010,40
20241122,094200,78835870,13020,13020,13020,12960,309
20241122,094100,74827190,12970,12970,12970,12970,11
20241122,094000,74684520,13020,13020,13020,13020,0
20241122,093900,74684520,13020,13020,13020,13020,10
20241122,093800,74554320,13020,13020,13020,13020,2
20241122,093700,74528280,12960,12960,12960,12960,5
20241122,093600,74463480,13020,13020,13020,13020,2
20241122,093500,74437440,13010,12970,13010,12970,1762
20241122,093400,51547080,12970,12970,12970,12970,0
20241122,093300,51547080,12970,12970,12970,12970,0
20241122,093200,51547080,12970,12970,12970,12970,0
20241122,093100,51547080,12970,12970,12970,12970,0
20241122,093000,51547080,12970,12960,12970,12960,86
20241122,092900,50432500,12960,12960,12960,12960,0
20241122,092800,50432500,12960,12950,12960,12950,110
20241122,092700,49007200,12900,12900,12900,12900,0
20241122,092600,49007200,12900,12900,12900,12900,1
20241122,092500,48994300,12960,12950,12960,12950,70
20241122,092400,48087460,12950,12950,12950,12950,0
20241122,092300,48087460,12950,12950,12950,12950,3
20241122,092200,48048610,12960,12960,12960,12960,0
20241122,092100,48048610,12960,12960,12960,12960,0
20241122,092000,48048610,12960,12950,12960,12950,62
20241122,091900,47245100,12950,12910,12950,12910,44
20241122,091800,46675700,12910,12910,12910,12910,2
20241122,091700,46649880,12900,12900,12900,12900,68
20241122,091600,45772680,12910,12920,12930,12910,11
20241122,091500,45630560,12920,12920,12920,12920,1
20241122,091400,45617640,12930,12930,12930,12930,1
20241122,091300,45604710,12960,12960,12960,12930,257
20241122,091200,42281510,12940,12920,12940,12920,94
20241122,091100,41066080,12910,12830,12910,12830,823
20241122,091000,30481160,12840,12880,12910,12840,2087
20241122,090900,3649230,12880,12850,12880,12850,192
20241122,090800,1180220,12850,12850,12850,12850,0
20241122,090700,1180220,12850,12850,12850,12850,0
20241122,090600,1180220,12850,12850,12850,12850,0
20241122,090500,1180220,12850,12840,12850,12840,5
20241122,090400,1116000,12840,12840,12840,12840,5
20241122,090300,1051800,12840,12840,12840,12840,12
20241122,090200,897720,12840,12840,12840,12840,0
20241122,090100,897720,12840,12830,12840,12830,21
20241122,090000,628180,12820,12820,12820,12820,49