KissMeData/090850/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195800,1173048410,6310,6310,6310,6310,1193
20241122,195700,1173048410,6310,6310,6310,6310,0
20241122,195600,1173048410,6310,6310,6310,6310,0
20241122,195500,1173048410,6310,6310,6310,6310,0
20241122,195400,1173048410,6310,6310,6310,6310,0
20241122,195300,1173048410,6310,6310,6310,6310,0
20241122,195200,1173048410,6310,6310,6310,6310,0
20241122,195100,1173048410,6310,6310,6310,6310,0
20241122,195000,1173048410,6310,6310,6310,6310,0
20241122,194900,1173048410,6310,6310,6310,6310,0
20241122,194800,1173048410,6310,6310,6310,6310,0
20241122,194700,1173048410,6310,6310,6310,6310,0
20241122,194600,1173048410,6310,6310,6310,6310,0
20241122,194500,1173048410,6310,6310,6310,6310,0
20241122,194400,1173048410,6310,6310,6310,6310,0
20241122,194300,1173048410,6310,6310,6310,6310,0
20241122,194200,1173048410,6310,6310,6310,6310,0
20241122,194100,1173048410,6310,6310,6310,6310,0
20241122,194000,1173048410,6310,6310,6310,6310,0
20241122,193900,1173048410,6310,6310,6310,6310,0
20241122,193800,1173048410,6310,6310,6310,6310,0
20241122,193700,1173048410,6310,6310,6310,6310,0
20241122,193600,1173048410,6310,6310,6310,6310,0
20241122,193500,1173048410,6310,6310,6310,6310,0
20241122,193400,1173048410,6310,6310,6310,6310,0
20241122,193300,1173048410,6310,6310,6310,6310,0
20241122,193200,1173048410,6310,6310,6310,6310,0
20241122,193100,1173048410,6310,6310,6310,6310,0
20241122,193000,1173048410,6310,6310,6310,6310,0
20241122,192900,1173048410,6310,6310,6310,6310,0
20241122,192800,1173048410,6310,6310,6310,6310,1193
20241122,192700,1173048410,6310,6310,6310,6310,0
20241122,192600,1173048410,6310,6310,6310,6310,0
20241122,192500,1173048410,6310,6310,6310,6310,0
20241122,192400,1173048410,6310,6310,6310,6310,0
20241122,192300,1173048410,6310,6310,6310,6310,0
20241122,192200,1173048410,6310,6310,6310,6310,0
20241122,192100,1173048410,6310,6310,6310,6310,0
20241122,192000,1173048410,6310,6310,6310,6310,0
20241122,191900,1173048410,6310,6310,6310,6310,0
20241122,191800,1173048410,6310,6310,6310,6310,0
20241122,191700,1173048410,6310,6310,6310,6310,0
20241122,191600,1173048410,6310,6310,6310,6310,0
20241122,191500,1173048410,6310,6310,6310,6310,0
20241122,191400,1173048410,6310,6310,6310,6310,0
20241122,191300,1173048410,6310,6310,6310,6310,0
20241122,191200,1173048410,6310,6310,6310,6310,0
20241122,191100,1173048410,6310,6310,6310,6310,0
20241122,191000,1173048410,6310,6310,6310,6310,0
20241122,190900,1173048410,6310,6310,6310,6310,0
20241122,190800,1173048410,6310,6310,6310,6310,0
20241122,190700,1173048410,6310,6310,6310,6310,0
20241122,190600,1173048410,6310,6310,6310,6310,0
20241122,190500,1173048410,6310,6310,6310,6310,0
20241122,190400,1173048410,6310,6310,6310,6310,0
20241122,190300,1173048410,6310,6310,6310,6310,0
20241122,190200,1173048410,6310,6310,6310,6310,0
20241122,190100,1173048410,6310,6310,6310,6310,0
20241122,190000,1173048410,6310,6310,6310,6310,0
20241122,185900,1173048410,6310,6310,6310,6310,0
20241122,185800,1173048410,6310,6310,6310,6310,1193
20241122,185700,1173048410,6310,6310,6310,6310,0
20241122,185600,1173048410,6310,6310,6310,6310,0
20241122,185500,1173048410,6310,6310,6310,6310,0
20241122,185400,1173048410,6310,6310,6310,6310,0
20241122,185300,1173048410,6310,6310,6310,6310,0
20241122,185200,1173048410,6310,6310,6310,6310,0
20241122,185100,1173048410,6310,6310,6310,6310,0
20241122,185000,1173048410,6310,6310,6310,6310,0
20241122,184900,1173048410,6310,6310,6310,6310,0
20241122,184800,1173048410,6310,6310,6310,6310,0
20241122,184700,1173048410,6310,6310,6310,6310,0
20241122,184600,1173048410,6310,6310,6310,6310,0
20241122,184500,1173048410,6310,6310,6310,6310,0
20241122,184400,1173048410,6310,6310,6310,6310,0
20241122,184300,1173048410,6310,6310,6310,6310,0
20241122,184200,1173048410,6310,6310,6310,6310,0
20241122,184100,1173048410,6310,6310,6310,6310,0
20241122,184000,1173048410,6310,6310,6310,6310,0
20241122,183900,1173048410,6310,6310,6310,6310,0
20241122,183800,1173048410,6310,6310,6310,6310,0
20241122,183700,1173048410,6310,6310,6310,6310,0
20241122,183600,1173048410,6310,6310,6310,6310,0
20241122,183500,1173048410,6310,6310,6310,6310,0
20241122,183400,1173048410,6310,6310,6310,6310,0
20241122,183300,1173048410,6310,6310,6310,6310,0
20241122,183200,1173048410,6310,6310,6310,6310,0
20241122,183100,1173048410,6310,6310,6310,6310,0
20241122,183000,1173048410,6310,6310,6310,6310,0
20241122,182900,1173048410,6310,6310,6310,6310,0
20241122,182800,1173048410,6310,6310,6310,6310,1193
20241122,182700,1173048410,6310,6310,6310,6310,0
20241122,182600,1173048410,6310,6310,6310,6310,0
20241122,182500,1173048410,6310,6310,6310,6310,0
20241122,182400,1173048410,6310,6310,6310,6310,0
20241122,182300,1173048410,6310,6310,6310,6310,0
20241122,182200,1173048410,6310,6310,6310,6310,0
20241122,182100,1173048410,6310,6310,6310,6310,0
20241122,182000,1173048410,6310,6310,6310,6310,0
20241122,181900,1173048410,6310,6310,6310,6310,0
20241122,181800,1173048410,6310,6310,6310,6310,0
20241122,181700,1173048410,6310,6310,6310,6310,0
20241122,181600,1173048410,6310,6310,6310,6310,0
20241122,181500,1173048410,6310,6310,6310,6310,0
20241122,181400,1173048410,6310,6310,6310,6310,0
20241122,181300,1173048410,6310,6310,6310,6310,0
20241122,181200,1173048410,6310,6310,6310,6310,0
20241122,181100,1173048410,6310,6310,6310,6310,0
20241122,181000,1173048410,6310,6310,6310,6310,0
20241122,180900,1173048410,6310,6310,6310,6310,0
20241122,180800,1173048410,6310,6310,6310,6310,0
20241122,180700,1173048410,6310,6310,6310,6310,0
20241122,180600,1173048410,6310,6310,6310,6310,0
20241122,180500,1173048410,6310,6310,6310,6310,0
20241122,180400,1173048410,6310,6310,6310,6310,0
20241122,180300,1173048410,6310,6310,6310,6310,0
20241122,180200,1173048410,6310,6310,6310,6310,0
20241122,180100,1173048410,6310,6310,6310,6310,0
20241122,180000,1173048410,6310,6310,6310,6310,0
20241122,175900,1173048410,6310,6310,6310,6310,0
20241122,175800,1173048410,6310,6310,6310,6310,1193
20241122,175700,1173048410,6310,6310,6310,6310,0
20241122,175600,1173048410,6310,6310,6310,6310,0
20241122,175500,1173048410,6310,6310,6310,6310,0
20241122,175400,1173048410,6310,6310,6310,6310,0
20241122,175300,1173048410,6310,6310,6310,6310,0
20241122,175200,1173048410,6310,6310,6310,6310,0
20241122,175100,1173048410,6310,6310,6310,6310,0
20241122,175000,1173048410,6310,6310,6310,6310,0
20241122,174900,1173048410,6310,6310,6310,6310,0
20241122,174800,1173048410,6310,6310,6310,6310,0
20241122,174700,1173048410,6310,6310,6310,6310,0
20241122,174600,1173048410,6310,6310,6310,6310,0
20241122,174500,1173048410,6310,6310,6310,6310,0
20241122,174400,1173048410,6310,6310,6310,6310,0
20241122,174300,1173048410,6310,6310,6310,6310,0
20241122,174200,1173048410,6310,6310,6310,6310,0
20241122,174100,1173048410,6310,6310,6310,6310,0
20241122,174000,1173048410,6310,6310,6310,6310,0
20241122,173900,1173048410,6310,6310,6310,6310,0
20241122,173800,1173048410,6310,6310,6310,6310,0
20241122,173700,1173048410,6310,6310,6310,6310,0
20241122,173600,1173048410,6310,6310,6310,6310,0
20241122,173500,1173048410,6310,6310,6310,6310,0
20241122,173400,1173048410,6310,6310,6310,6310,0
20241122,173300,1173048410,6310,6310,6310,6310,0
20241122,173200,1173048410,6310,6310,6310,6310,0
20241122,173100,1173048410,6310,6310,6310,6310,0
20241122,173000,1173048410,6310,6310,6310,6310,0
20241122,172900,1173048410,6310,6310,6310,6310,0
20241122,172800,1173048410,6310,6310,6310,6310,1193
20241122,172700,1173048410,6310,6310,6310,6310,0
20241122,172600,1173048410,6310,6310,6310,6310,0
20241122,172500,1173048410,6310,6310,6310,6310,0
20241122,172400,1173048410,6310,6310,6310,6310,0
20241122,172300,1173048410,6310,6310,6310,6310,0
20241122,172200,1173048410,6310,6310,6310,6310,0
20241122,172100,1173048410,6310,6310,6310,6310,0
20241122,172000,1173048410,6310,6310,6310,6310,0
20241122,171900,1173048410,6310,6310,6310,6310,0
20241122,171800,1173048410,6310,6310,6310,6310,0
20241122,171700,1173048410,6310,6310,6310,6310,0
20241122,171600,1173048410,6310,6310,6310,6310,0
20241122,171500,1173048410,6310,6310,6310,6310,0
20241122,171400,1173048410,6310,6310,6310,6310,0
20241122,171300,1173048410,6310,6310,6310,6310,0
20241122,171200,1173048410,6310,6310,6310,6310,0
20241122,171100,1173048410,6310,6310,6310,6310,0
20241122,171000,1173048410,6310,6310,6310,6310,0
20241122,170900,1173048410,6310,6310,6310,6310,0
20241122,170800,1173048410,6310,6310,6310,6310,0
20241122,170700,1173048410,6310,6310,6310,6310,0
20241122,170600,1173048410,6310,6310,6310,6310,0
20241122,170500,1173048410,6310,6310,6310,6310,0
20241122,170400,1173048410,6310,6310,6310,6310,0
20241122,170300,1173048410,6310,6310,6310,6310,0
20241122,170200,1173048410,6310,6310,6310,6310,0
20241122,170100,1173048410,6310,6310,6310,6310,0
20241122,170000,1173048410,6310,6310,6310,6310,0
20241122,165900,1173048410,6310,6310,6310,6310,0
20241122,165800,1173048410,6310,6310,6310,6310,1193
20241122,165700,1173048410,6310,6310,6310,6310,0
20241122,165600,1173048410,6310,6310,6310,6310,0
20241122,165500,1173048410,6310,6310,6310,6310,0
20241122,165400,1173048410,6310,6310,6310,6310,0
20241122,165300,1173048410,6310,6310,6310,6310,0
20241122,165200,1173048410,6310,6310,6310,6310,0
20241122,165100,1173048410,6310,6310,6310,6310,0
20241122,165000,1173048410,6310,6310,6310,6310,0
20241122,164900,1173048410,6310,6310,6310,6310,0
20241122,164800,1173048410,6310,6310,6310,6310,0
20241122,164700,1173048410,6310,6310,6310,6310,0
20241122,164600,1173048410,6310,6310,6310,6310,0
20241122,164500,1173048410,6310,6310,6310,6310,0
20241122,164400,1173048410,6310,6310,6310,6310,0
20241122,164300,1173048410,6310,6310,6310,6310,0
20241122,164200,1173048410,6310,6310,6310,6310,0
20241122,164100,1173048410,6310,6310,6310,6310,0
20241122,164000,1173048410,6310,6310,6310,6310,0
20241122,163900,1173048410,6310,6310,6310,6310,0
20241122,163800,1173048410,6310,6310,6310,6310,0
20241122,163700,1173048410,6310,6310,6310,6310,0
20241122,163600,1173048410,6310,6310,6310,6310,0
20241122,163500,1173048410,6310,6310,6310,6310,0
20241122,163400,1173048410,6310,6310,6310,6310,0
20241122,163300,1173048410,6310,6310,6310,6310,0
20241122,163200,1173048410,6310,6310,6310,6310,0
20241122,163100,1173048410,6310,6310,6310,6310,0
20241122,163000,1173048410,6310,6310,6310,6310,0
20241122,162900,1173048410,6310,6310,6310,6310,0
20241122,162800,1173048410,6310,6310,6310,6310,1193
20241122,162700,1173048410,6310,6310,6310,6310,0
20241122,162600,1173048410,6310,6310,6310,6310,0
20241122,162500,1173048410,6310,6310,6310,6310,0
20241122,162400,1173048410,6310,6310,6310,6310,0
20241122,162300,1173048410,6310,6310,6310,6310,0
20241122,162200,1173048410,6310,6310,6310,6310,0
20241122,162100,1173048410,6310,6310,6310,6310,0
20241122,162000,1173048410,6310,6310,6310,6310,0
20241122,161900,1173048410,6310,6310,6310,6310,0
20241122,161800,1173048410,6310,6310,6310,6310,0
20241122,161700,1173048410,6310,6310,6310,6310,0
20241122,161600,1173048410,6310,6310,6310,6310,0
20241122,161500,1173048410,6310,6310,6310,6310,0
20241122,161400,1173048410,6310,6310,6310,6310,0
20241122,161300,1173048410,6310,6310,6310,6310,0
20241122,161200,1173048410,6310,6310,6310,6310,0
20241122,161100,1173048410,6310,6310,6310,6310,0
20241122,161000,1173048410,6310,6310,6310,6310,0
20241122,160900,1173048410,6310,6310,6310,6310,0
20241122,160800,1173048410,6310,6310,6310,6310,0
20241122,160700,1173048410,6310,6310,6310,6310,0
20241122,160600,1173048410,6310,6310,6310,6310,0
20241122,160500,1173048410,6310,6310,6310,6310,0
20241122,160400,1173048410,6310,6310,6310,6310,0
20241122,160300,1173048410,6310,6310,6310,6310,0
20241122,160200,1173048410,6310,6310,6310,6310,0
20241122,160100,1173048410,6310,6310,6310,6310,0
20241122,160000,1173048410,6310,6310,6310,6310,0
20241122,155900,1173048410,6310,6310,6310,6310,0
20241122,155800,1173048410,6310,6310,6310,6310,1193
20241122,155700,1173048410,6310,6310,6310,6310,0
20241122,155600,1173048410,6310,6310,6310,6310,0
20241122,155500,1173048410,6310,6310,6310,6310,0
20241122,155400,1173048410,6310,6310,6310,6310,0
20241122,155300,1173048410,6310,6310,6310,6310,0
20241122,155200,1173048410,6310,6310,6310,6310,0
20241122,155100,1173048410,6310,6310,6310,6310,0
20241122,155000,1173048410,6310,6310,6310,6310,0
20241122,154900,1173048410,6310,6310,6310,6310,0
20241122,154800,1173048410,6310,6310,6310,6310,0
20241122,154700,1173048410,6310,6310,6310,6310,0
20241122,154600,1173048410,6310,6310,6310,6310,0
20241122,154500,1173048410,6310,6310,6310,6310,0
20241122,154400,1173048410,6310,6310,6310,6310,0
20241122,154300,1173048410,6310,6310,6310,6310,0
20241122,154200,1173048410,6310,6310,6310,6310,0
20241122,154100,1173048410,6310,6310,6310,6310,0
20241122,154000,1173048410,6310,6310,6310,6310,0
20241122,153900,1173048410,6310,6310,6310,6310,0
20241122,153800,1173048410,6310,6310,6310,6310,0
20241122,153700,1173048410,6310,6310,6310,6310,0
20241122,153600,1173048410,6310,6310,6310,6310,0
20241122,153500,1173048410,6310,6310,6310,6310,0
20241122,153400,1173048410,6310,6310,6310,6310,0
20241122,153300,1173048410,6310,6310,6310,6310,0
20241122,153200,1173048410,6310,6310,6310,6310,0
20241122,153100,1173048410,6310,6310,6310,6310,0
20241122,153000,1173048410,6310,6310,6310,6310,1193
20241122,152900,1165520580,6310,6310,6310,6310,0
20241122,152800,1165520580,6310,6310,6310,6310,0
20241122,152700,1165520580,6310,6310,6310,6310,0
20241122,152600,1165520580,6310,6310,6310,6310,0
20241122,152500,1165520580,6310,6310,6310,6310,0
20241122,152400,1165520580,6310,6310,6310,6310,0
20241122,152300,1165520580,6310,6310,6310,6310,0
20241122,152200,1165520580,6310,6310,6310,6310,0
20241122,152100,1165520580,6310,6310,6310,6310,0
20241122,152000,1165520580,6310,6310,6310,6310,0
20241122,151900,1165520580,6310,6310,6310,6310,4
20241122,151800,1165495340,6300,6300,6300,6300,102
20241122,151700,1164852740,6310,6300,6310,6300,4437
20241122,151600,1136857410,6300,6300,6310,6300,1040
20241122,151500,1130305400,6310,6300,6310,6300,154
20241122,151400,1129335040,6300,6310,6310,6300,429
20241122,151300,1126632310,6310,6310,6310,6310,814
20241122,151200,1121495970,6310,6310,6310,6310,2
20241122,151100,1121483350,6300,6300,6310,6300,632
20241122,151000,1117501730,6300,6300,6300,6300,287
20241122,150900,1115693630,6310,6310,6310,6310,6
20241122,150800,1115655770,6300,6310,6310,6300,144
20241122,150700,1114748540,6310,6310,6310,6310,0
20241122,150600,1114748540,6310,6310,6310,6310,5
20241122,150500,1114716990,6300,6310,6310,6300,347
20241122,150400,1112530850,6310,6300,6310,6300,855
20241122,150300,1107144330,6300,6300,6300,6300,3151
20241122,150200,1087293030,6300,6300,6300,6300,301
20241122,150100,1085396730,6310,6310,6310,6310,4
20241122,150000,1085371490,6310,6300,6310,6300,318
20241122,145900,1083367940,6300,6300,6300,6300,1790
20241122,145800,1072090940,6310,6310,6310,6300,96
20241122,145700,1071486080,6310,6310,6310,6310,0
20241122,145600,1071486080,6310,6300,6310,6300,140
20241122,145500,1070604030,6310,6310,6310,6310,3
20241122,145400,1070585100,6310,6300,6310,6300,5436
20241122,145300,1036338260,6290,6290,6290,6290,5466
20241122,145200,1001957120,6290,6290,6290,6290,104
20241122,145100,1001302960,6280,6280,6280,6280,88
20241122,145000,1000750320,6280,6290,6290,6280,204
20241122,144900,999469160,6290,6280,6290,6280,316
20241122,144800,997484430,6290,6290,6290,6290,217
20241122,144700,996119500,6290,6290,6290,6290,0
20241122,144600,996119500,6290,6290,6290,6290,4
20241122,144500,996094340,6290,6290,6290,6290,80
20241122,144400,995591140,6290,6280,6290,6280,302
20241122,144300,993693330,6280,6280,6280,6280,38
20241122,144200,993454690,6280,6280,6280,6280,477
20241122,144100,990459130,6290,6290,6290,6290,252
20241122,144000,988874050,6290,6290,6290,6290,3
20241122,143900,988855180,6290,6290,6290,6290,6
20241122,143800,988817440,6290,6290,6290,6290,98
20241122,143700,988201020,6290,6290,6290,6290,5
20241122,143600,988169570,6290,6280,6290,6280,28
20241122,143500,987993700,6280,6290,6290,6280,280
20241122,143400,986235260,6290,6280,6290,6280,185
20241122,143300,985071730,6280,6290,6290,6280,469
20241122,143200,982126380,6290,6290,6290,6280,108
20241122,143100,981448060,6290,6290,6290,6290,4
20241122,143000,981422900,6290,6290,6290,6290,13
20241122,142900,981341130,6290,6290,6290,6280,34
20241122,142800,981127570,6290,6290,6290,6290,0
20241122,142700,981127570,6290,6290,6290,6290,4
20241122,142600,981102410,6290,6280,6290,6280,36
20241122,142500,980876310,6290,6280,6290,6280,297
20241122,142400,979011060,6290,6290,6290,6290,4
20241122,142300,978985900,6290,6280,6290,6280,102
20241122,142200,978345330,6290,6280,6290,6280,106
20241122,142100,977679590,6290,6290,6290,6280,135
20241122,142000,976831570,6290,6270,6290,6270,1286
20241122,141900,968755980,6270,6270,6280,6270,137
20241122,141800,967896950,6280,6270,6280,6270,87
20241122,141700,967351440,6280,6280,6280,6280,80
20241122,141600,966849040,6280,6270,6280,6270,273
20241122,141500,965135900,6270,6260,6270,6260,40
20241122,141400,964885480,6260,6260,6260,6260,1088
20241122,141300,958074600,6270,6270,6270,6270,92
20241122,141200,957497760,6280,6280,6280,6280,1
20241122,141100,957491480,6270,6270,6270,6270,536
20241122,141000,954130760,6270,6270,6270,6270,90
20241122,140900,953566460,6260,6260,6260,6260,77
20241122,140800,953084440,6260,6260,6260,6260,38
20241122,140700,952846560,6260,6260,6260,6260,512
20241122,140600,949641440,6270,6260,6280,6260,1218
20241122,140500,942004790,6260,6260,6260,6260,38
20241122,140400,941766910,6260,6260,6260,6260,50
20241122,140300,941453910,6260,6260,6260,6260,62
20241122,140200,941065790,6260,6260,6260,6260,150
20241122,140100,940126790,6260,6260,6260,6260,38
20241122,140000,939888910,6260,6260,6260,6260,138
20241122,135900,939025030,6260,6270,6270,6260,84
20241122,135800,938499160,6270,6260,6270,6260,61
20241122,135700,938117280,6260,6260,6260,6260,89
20241122,135600,937560140,6260,6260,6260,6260,151
20241122,135500,936614880,6260,6260,6260,6250,208
20241122,135400,935314080,6260,6260,6260,6260,0
20241122,135300,935314080,6260,6250,6260,6250,247
20241122,135200,933768700,6260,6250,6260,6250,556
20241122,135100,930288690,6250,6250,6250,6250,38
20241122,135000,930051190,6250,6250,6250,6250,63
20241122,134900,929657440,6250,6250,6260,6250,167
20241122,134800,928612550,6250,6250,6250,6250,63
20241122,134700,928218800,6250,6260,6260,6250,7978
20241122,134600,878309900,6260,6270,6270,6260,376
20241122,134500,875953990,6270,6270,6270,6270,0
20241122,134400,875953990,6270,6270,6270,6270,3
20241122,134300,875935180,6270,6260,6270,6260,231
20241122,134200,874488320,6270,6270,6270,6270,84
20241122,134100,873961640,6270,6260,6270,6260,46
20241122,134000,873673350,6260,6260,6260,6260,119
20241122,133900,872928410,6270,6270,6270,6270,3
20241122,133800,872909600,6270,6260,6270,6260,40
20241122,133700,872659180,6260,6260,6260,6260,37
20241122,133600,872427560,6260,6270,6270,6260,272
20241122,133500,870724810,6270,6270,6270,6270,0
20241122,133400,870724810,6270,6270,6270,6270,4
20241122,133300,870699730,6270,6260,6270,6260,37
20241122,133200,870468070,6270,6270,6270,6270,3
20241122,133100,870449260,6270,6260,6270,6260,28
20241122,133000,870273950,6260,6260,6260,6260,135
20241122,132900,869428850,6270,6270,6270,6270,3
20241122,132800,869410040,6270,6270,6270,6270,603
20241122,132700,865629230,6260,6260,6260,6260,50
20241122,132600,865316230,6260,6260,6260,6260,68
20241122,132500,864890550,6260,6260,6260,6260,38
20241122,132400,864652670,6260,6260,6260,6260,50
20241122,132300,864339670,6260,6260,6260,6260,205
20241122,132200,863056370,6270,6270,6270,6270,3
20241122,132100,863037560,6270,6270,6270,6270,144
20241122,132000,862134680,6280,6280,6280,6280,0
20241122,131900,862134680,6280,6280,6280,6280,4
20241122,131800,862109560,6280,6260,6280,6260,38
20241122,131700,861871660,6260,6280,6280,6250,17103
20241122,131600,754826200,6290,6280,6290,6260,25170
20241122,131500,596903520,6290,6290,6290,6290,4
20241122,131400,596878360,6290,6290,6290,6290,3
20241122,131300,596859490,6290,6280,6290,6280,1118
20241122,131200,589838440,6290,6290,6290,6290,4
20241122,131100,589813280,6290,6290,6290,6290,0
20241122,131000,589813280,6290,6280,6290,6280,777
20241122,130900,584933670,6290,6290,6290,6290,3
20241122,130800,584914800,6290,6290,6290,6290,4
20241122,130700,584889640,6290,6290,6290,6290,3
20241122,130600,584870770,6290,6290,6290,6290,0
20241122,130500,584870770,6290,6280,6290,6280,184
20241122,130400,583713780,6280,6280,6280,6280,38
20241122,130300,583475140,6280,6280,6280,6280,75
20241122,130200,583004140,6280,6280,6280,6280,37
20241122,130100,582771780,6280,6280,6290,6280,173
20241122,130000,581684320,6280,6280,6280,6280,72
20241122,125900,581232160,6280,6280,6280,6280,50
20241122,125800,580918160,6280,6280,6280,6280,38
20241122,125700,580679520,6280,6290,6290,6280,165
20241122,125600,579643280,6290,6290,6290,6290,178
20241122,125500,578523660,6300,6300,6300,6300,3
20241122,125400,578504760,6300,6280,6300,6280,17
20241122,125300,578397900,6280,6300,6300,6280,14728
20241122,125200,485842740,6300,6300,6300,6300,3
20241122,125100,485823840,6300,6300,6300,6300,1
20241122,125000,485817540,6290,6290,6290,6290,528
20241122,124900,482496420,6300,6300,6300,6300,150
20241122,124800,481551420,6300,6300,6300,6300,21
20241122,124700,481419120,6290,6290,6290,6290,0
20241122,124600,481419120,6290,6290,6290,6290,31
20241122,124500,481224130,6290,6290,6290,6290,500
20241122,124400,478079130,6300,6300,6300,6300,135
20241122,124300,477228630,6300,6300,6300,6290,111
20241122,124200,476529620,6300,6300,6300,6300,0
20241122,124100,476529620,6300,6300,6300,6300,13
20241122,124000,476447720,6290,6290,6290,6290,35
20241122,123900,476227570,6300,6290,6300,6290,439
20241122,123800,473464870,6290,6290,6290,6290,0
20241122,123700,473464870,6290,6290,6290,6290,0
20241122,123600,473464870,6290,6290,6290,6290,25
20241122,123500,473307620,6300,6300,6300,6300,3
20241122,123400,473288720,6300,6300,6300,6300,1
20241122,123300,473282420,6290,6300,6300,6290,33
20241122,123200,473074820,6300,6300,6300,6300,0
20241122,123100,473074820,6300,6300,6300,6300,3
20241122,123000,473055920,6300,6290,6300,6290,31
20241122,122900,472860920,6300,6300,6300,6300,3
20241122,122800,472842020,6300,6290,6300,6290,4
20241122,122700,472816840,6290,6290,6290,6290,0
20241122,122600,472816840,6290,6300,6300,6290,35
20241122,122500,472596650,6300,6300,6300,6300,7
20241122,122400,472552550,6300,6300,6300,6300,3
20241122,122300,472533650,6290,6290,6290,6290,29
20241122,122200,472351240,6290,6290,6290,6290,0
20241122,122100,472351240,6290,6290,6290,6290,0
20241122,122000,472351240,6290,6290,6290,6290,31
20241122,121900,472156250,6300,6300,6300,6300,4
20241122,121800,472131050,6300,6300,6300,6300,0
20241122,121700,472131050,6300,6300,6300,6300,5
20241122,121600,472099550,6290,6300,6300,6290,32
20241122,121500,471898240,6300,6300,6300,6300,87
20241122,121400,471350140,6300,6300,6300,6300,8
20241122,121300,471299740,6290,6300,6300,6290,63
20241122,121200,470903180,6300,6300,6300,6300,5
20241122,121100,470871680,6290,6290,6290,6290,0
20241122,121000,470871680,6290,6290,6290,6290,26
20241122,120900,470708140,6300,6300,6300,6300,3
20241122,120800,470689240,6300,6300,6300,6300,1
20241122,120700,470682940,6290,6290,6290,6290,12
20241122,120600,470607460,6290,6300,6300,6290,39
20241122,120500,470362120,6300,6300,6300,6290,63
20241122,120400,469965720,6300,6300,6300,6300,1
20241122,120300,469959420,6290,6290,6290,6290,24
20241122,120200,469808460,6300,6300,6300,6300,40
20241122,120100,469556460,6290,6300,6300,6290,3410
20241122,120000,448096790,6300,6300,6300,6300,31
20241122,115900,447901490,6300,6300,6300,6300,0
20241122,115800,447901490,6300,6300,6300,6300,22
20241122,115700,447762890,6300,6300,6300,6300,3
20241122,115600,447743990,6300,6310,6310,6300,7
20241122,115500,447699860,6300,6300,6300,6300,149
20241122,115400,446761160,6300,6300,6300,6290,27
20241122,115300,446591210,6300,6300,6300,6300,3
20241122,115200,446572310,6310,6310,6310,6310,7
20241122,115100,446528140,6310,6310,6310,6310,3
20241122,115000,446509210,6310,6310,6310,6300,372
20241122,114900,444165540,6310,6310,6310,6310,0
20241122,114800,444165540,6310,6310,6310,6310,4
20241122,114700,444140300,6310,6300,6310,6300,39
20241122,114600,443894550,6310,6310,6310,6310,3
20241122,114500,443875620,6310,6310,6310,6310,4
20241122,114400,443850380,6310,6310,6310,6310,4
20241122,114300,443825140,6300,6300,6300,6300,26
20241122,114200,443661340,6310,6310,6310,6310,3
20241122,114100,443642410,6310,6310,6310,6310,4
20241122,114000,443617170,6310,6310,6310,6300,42
20241122,113900,443352500,6310,6310,6310,6310,0
20241122,113800,443352500,6310,6310,6310,6310,65
20241122,113700,442942350,6310,6300,6310,6300,30
20241122,113600,442753300,6300,6300,6300,6300,0
20241122,113500,442753300,6300,6310,6310,6300,93
20241122,113400,442167370,6310,6310,6310,6310,3
20241122,113300,442148440,6310,6300,6310,6300,35
20241122,113200,441927920,6300,6300,6300,6300,0
20241122,113100,441927920,6300,6300,6300,6300,354
20241122,113000,439697720,6300,6310,6310,6300,31
20241122,112900,439502380,6310,6310,6310,6310,1
20241122,112800,439496070,6310,6310,6310,6310,3
20241122,112700,439477140,6310,6300,6310,6300,40
20241122,112600,439225080,6310,6310,6310,6310,4
20241122,112500,439199840,6310,6310,6310,6310,72
20241122,112400,438745520,6300,6300,6300,6300,0
20241122,112300,438745520,6300,6300,6300,6300,26
20241122,112200,438581720,6310,6310,6310,6310,4
20241122,112100,438556480,6310,6310,6310,6310,3
20241122,112000,438537550,6310,6310,6310,6300,39
20241122,111900,438291790,6310,6310,6310,6310,7
20241122,111800,438247620,6290,6300,6300,6290,155
20241122,111700,437272630,6300,6290,6300,6290,29
20241122,111600,437090200,6300,6300,6300,6300,3
20241122,111500,437071300,6300,6300,6300,6300,0
20241122,111400,437071300,6300,6300,6300,6300,147
20241122,111300,436145200,6300,6300,6300,6300,88
20241122,111200,435590800,6300,6300,6300,6300,0
20241122,111100,435590800,6300,6300,6300,6300,0
20241122,111000,435590800,6300,6300,6300,6300,28
20241122,110900,435414400,6300,6300,6300,6300,0
20241122,110800,435414400,6300,6300,6300,6300,53
20241122,110700,435080500,6300,6300,6300,6300,4
20241122,110600,435055300,6310,6310,6310,6310,3
20241122,110500,435036370,6310,6310,6310,6310,2
20241122,110400,435023750,6300,6300,6300,6300,176
20241122,110300,433914950,6290,6300,6300,6290,62
20241122,110200,433524640,6300,6300,6300,6300,5
20241122,110100,433493140,6300,6290,6300,6290,2
20241122,110000,433480550,6290,6290,6290,6290,36
20241122,105900,433254110,6300,6290,6300,6290,182
20241122,105800,432107670,6300,6300,6300,6300,18
20241122,105700,431994270,6300,6300,6300,6300,116
20241122,105600,431263470,6300,6300,6300,6300,0
20241122,105500,431263470,6300,6300,6300,6300,0
20241122,105400,431263470,6300,6300,6300,6300,0
20241122,105300,431263470,6300,6290,6300,6290,101
20241122,105200,430627830,6300,6300,6300,6300,20
20241122,105100,430501830,6300,6310,6310,6300,10
20241122,105000,430438800,6300,6300,6300,6300,178
20241122,104900,429317400,6310,6310,6310,6310,3
20241122,104800,429298470,6310,6310,6310,6310,4
20241122,104700,429273230,6310,6300,6310,6290,85
20241122,104600,428738020,6300,6300,6300,6300,146
20241122,104500,427818220,6300,6300,6300,6300,0
20241122,104400,427818220,6300,6300,6300,6300,0
20241122,104300,427818220,6300,6310,6310,6300,36
20241122,104200,427591360,6300,6300,6300,6300,0
20241122,104100,427591360,6300,6300,6300,6300,3932
20241122,104000,402819760,6300,6300,6300,6300,32
20241122,103900,402618160,6300,6300,6300,6300,0
20241122,103800,402618160,6300,6300,6300,6300,0
20241122,103700,402618160,6300,6300,6300,6300,28
20241122,103600,402441760,6300,6300,6300,6300,70
20241122,103500,402000760,6310,6310,6310,6300,11
20241122,103400,401931360,6300,6300,6300,6300,3
20241122,103300,401912460,6300,6310,6310,6300,41
20241122,103200,401654110,6310,6310,6310,6310,3
20241122,103100,401635180,6310,6310,6310,6310,2
20241122,103000,401622560,6300,6300,6300,6300,24
20241122,102900,401471360,6300,6300,6300,6300,0
20241122,102800,401471360,6300,6300,6300,6300,1363
20241122,102700,392884460,6290,6300,6300,6290,32
20241122,102600,392683170,6290,6290,6290,6290,0
20241122,102500,392683170,6290,6290,6290,6290,0
20241122,102400,392683170,6290,6290,6290,6290,0
20241122,102300,392683170,6290,6310,6310,6290,150
20241122,102200,391738130,6290,6300,6300,6290,600
20241122,102100,387962790,6300,6300,6300,6300,0
20241122,102000,387962790,6300,6300,6300,6300,32
20241122,101900,387761190,6300,6300,6300,6300,0
20241122,101800,387761190,6300,6300,6300,6300,0
20241122,101700,387761190,6300,6300,6300,6300,118
20241122,101600,387017790,6300,6300,6300,6300,0
20241122,101500,387017790,6300,6300,6300,6300,0
20241122,101400,387017790,6300,6300,6300,6300,0
20241122,101300,387017790,6300,6300,6300,6300,31
20241122,101200,386822490,6300,6300,6300,6300,124
20241122,101100,386041290,6300,6300,6300,6300,0
20241122,101000,386041290,6300,6310,6310,6300,504
20241122,100900,382866050,6310,6310,6310,6310,954
20241122,100800,376846310,6310,6310,6310,6300,117
20241122,100700,376109150,6310,6300,6310,6300,2200
20241122,100600,362249140,6310,6310,6310,6310,4
20241122,100500,362223900,6310,6310,6310,6310,4
20241122,100400,362198660,6300,6300,6300,6300,29
20241122,100300,362015960,6310,6310,6310,6310,4
20241122,100200,361990720,6310,6310,6310,6310,205
20241122,100100,360697170,6300,6300,6300,6300,0
20241122,100000,360697170,6300,6310,6310,6300,33
20241122,095900,360489240,6310,6310,6310,6310,4
20241122,095800,360464000,6310,6310,6310,6310,3
20241122,095700,360445070,6310,6300,6310,6300,33
20241122,095600,360237150,6300,6300,6300,6300,0
20241122,095500,360237150,6300,6300,6300,6300,798
20241122,095400,355209750,6300,6300,6300,6300,34
20241122,095300,354995550,6300,6300,6300,6300,0
20241122,095200,354995550,6300,6300,6300,6300,3000
20241122,095100,336095550,6310,6310,6310,6310,10
20241122,095000,336032450,6300,6300,6300,6300,30
20241122,094900,335843450,6300,6300,6300,6300,1
20241122,094800,335837150,6300,6300,6300,6300,2
20241122,094700,335824550,6300,6300,6300,6300,33
20241122,094600,335616650,6310,6310,6310,6310,3
20241122,094500,335597720,6310,6310,6310,6310,6
20241122,094400,335559860,6300,6310,6310,6300,5
20241122,094300,335528320,6320,6320,6320,6320,103
20241122,094200,334877360,6310,6310,6310,6310,5
20241122,094100,334845810,6310,6310,6310,6310,2679
20241122,094000,317941320,6310,6320,6320,6310,35
20241122,093900,317720430,6320,6310,6320,6310,57
20241122,093800,317360710,6320,6320,6320,6320,2
20241122,093700,317348070,6310,6310,6310,6310,30
20241122,093600,317158770,6310,6310,6310,6310,0
20241122,093500,317158770,6310,6310,6310,6310,0
20241122,093400,317158770,6310,6310,6310,6310,36
20241122,093300,316931610,6310,6310,6310,6310,2
20241122,093200,316918990,6310,6310,6310,6310,6
20241122,093100,316881130,6310,6310,6310,6310,0
20241122,093000,316881130,6310,6320,6320,6310,46
20241122,092900,316590840,6320,6320,6320,6320,4
20241122,092800,316565560,6320,6320,6320,6320,0
20241122,092700,316565560,6320,6320,6320,6320,3
20241122,092600,316546600,6330,6330,6330,6330,7
20241122,092500,316502290,6330,6320,6330,6320,34
20241122,092400,316287360,6320,6330,6330,6320,4
20241122,092300,316262050,6330,6320,6330,6320,8
20241122,092200,316211430,6320,6320,6320,6320,4
20241122,092100,316186150,6320,6320,6320,6320,12
20241122,092000,316110310,6320,6330,6330,6320,21
20241122,091900,315977560,6330,6330,6330,6330,0
20241122,091800,315977560,6330,6320,6340,6320,25
20241122,091700,315819380,6320,6320,6320,6320,26
20241122,091600,315655060,6330,6330,6330,6330,3
20241122,091500,315636070,6330,6330,6340,6330,9
20241122,091400,315579070,6330,6320,6330,6320,35
20241122,091300,315357850,6330,6330,6330,6330,8
20241122,091200,315307210,6320,6320,6320,6320,2
20241122,091100,315294570,6320,6330,6330,6320,21
20241122,091000,315161820,6330,6350,6350,6330,34
20241122,090900,314946500,6350,6340,6350,6340,1598
20241122,090800,304815140,6340,6350,6350,6340,1655
20241122,090700,294312930,6360,6360,6360,6360,36
20241122,090600,294083970,6370,6320,6370,6320,43281
20241122,090500,19243430,6320,6320,6320,6320,3
20241122,090400,19224470,6330,6330,6330,6330,13
20241122,090300,19142180,6330,6310,6330,6310,833
20241122,090200,13878320,6340,6340,6340,6340,4
20241122,090100,13852960,6340,6320,6340,6320,1018
20241122,090000,7415330,6310,6270,6310,6270,1176