KissMeData/000390/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183100,186010290,6480,6480,6480,6480,703
20241121,183000,186010290,6480,6480,6480,6480,0
20241121,182900,186010290,6480,6480,6480,6480,0
20241121,182800,186010290,6480,6480,6480,6480,0
20241121,182700,186010290,6480,6480,6480,6480,0
20241121,182600,186010290,6480,6480,6480,6480,0
20241121,182500,186010290,6480,6480,6480,6480,0
20241121,182400,186010290,6480,6480,6480,6480,0
20241121,182300,186010290,6480,6480,6480,6480,0
20241121,182200,186010290,6480,6480,6480,6480,0
20241121,182100,186010290,6480,6480,6480,6480,0
20241121,182000,186010290,6480,6480,6480,6480,0
20241121,181900,186010290,6480,6480,6480,6480,0
20241121,181800,186010290,6480,6480,6480,6480,0
20241121,181700,186010290,6480,6480,6480,6480,0
20241121,181600,186010290,6480,6480,6480,6480,0
20241121,181500,186010290,6480,6480,6480,6480,0
20241121,181400,186010290,6480,6480,6480,6480,0
20241121,181300,186010290,6480,6480,6480,6480,0
20241121,181200,186010290,6480,6480,6480,6480,0
20241121,181100,186010290,6480,6480,6480,6480,0
20241121,181000,186010290,6480,6480,6480,6480,0
20241121,180900,186010290,6480,6480,6480,6480,0
20241121,180800,186010290,6480,6480,6480,6480,0
20241121,180700,186010290,6480,6480,6480,6480,0
20241121,180600,186010290,6480,6480,6480,6480,0
20241121,180500,186010290,6480,6480,6480,6480,0
20241121,180400,186010290,6480,6480,6480,6480,0
20241121,180300,186010290,6480,6480,6480,6480,0
20241121,180200,186010290,6480,6480,6480,6480,0
20241121,180100,186010290,6480,6480,6480,6480,703
20241121,180000,186010290,6480,6480,6480,6480,0
20241121,175900,186010290,6480,6480,6480,6480,0
20241121,175800,186010290,6480,6480,6480,6480,0
20241121,175700,186010290,6480,6480,6480,6480,0
20241121,175600,186010290,6480,6480,6480,6480,0
20241121,175500,186010290,6480,6480,6480,6480,0
20241121,175400,186010290,6480,6480,6480,6480,0
20241121,175300,186010290,6480,6480,6480,6480,0
20241121,175200,186010290,6480,6480,6480,6480,0
20241121,175100,186010290,6480,6480,6480,6480,0
20241121,175000,186010290,6480,6480,6480,6480,0
20241121,174900,186010290,6480,6480,6480,6480,0
20241121,174800,186010290,6480,6480,6480,6480,0
20241121,174700,186010290,6480,6480,6480,6480,0
20241121,174600,186010290,6480,6480,6480,6480,0
20241121,174500,186010290,6480,6480,6480,6480,0
20241121,174400,186010290,6480,6480,6480,6480,0
20241121,174300,186010290,6480,6480,6480,6480,0
20241121,174200,186010290,6480,6480,6480,6480,0
20241121,174100,186010290,6480,6480,6480,6480,0
20241121,174000,186010290,6480,6480,6480,6480,0
20241121,173900,186010290,6480,6480,6480,6480,0
20241121,173800,186010290,6480,6480,6480,6480,0
20241121,173700,186010290,6480,6480,6480,6480,0
20241121,173600,186010290,6480,6480,6480,6480,0
20241121,173500,186010290,6480,6480,6480,6480,0
20241121,173400,186010290,6480,6480,6480,6480,0
20241121,173300,186010290,6480,6480,6480,6480,0
20241121,173200,186010290,6480,6480,6480,6480,0
20241121,173100,186010290,6480,6480,6480,6480,703
20241121,173000,186010290,6480,6480,6480,6480,0
20241121,172900,186010290,6480,6480,6480,6480,0
20241121,172800,186010290,6480,6480,6480,6480,0
20241121,172700,186010290,6480,6480,6480,6480,0
20241121,172600,186010290,6480,6480,6480,6480,0
20241121,172500,186010290,6480,6480,6480,6480,0
20241121,172400,186010290,6480,6480,6480,6480,0
20241121,172300,186010290,6480,6480,6480,6480,0
20241121,172200,186010290,6480,6480,6480,6480,0
20241121,172100,186010290,6480,6480,6480,6480,0
20241121,172000,186010290,6480,6480,6480,6480,0
20241121,171900,186010290,6480,6480,6480,6480,0
20241121,171800,186010290,6480,6480,6480,6480,0
20241121,171700,186010290,6480,6480,6480,6480,0
20241121,171600,186010290,6480,6480,6480,6480,0
20241121,171500,186010290,6480,6480,6480,6480,0
20241121,171400,186010290,6480,6480,6480,6480,0
20241121,171300,186010290,6480,6480,6480,6480,0
20241121,171200,186010290,6480,6480,6480,6480,0
20241121,171100,186010290,6480,6480,6480,6480,0
20241121,171000,186010290,6480,6480,6480,6480,0
20241121,170900,186010290,6480,6480,6480,6480,0
20241121,170800,186010290,6480,6480,6480,6480,0
20241121,170700,186010290,6480,6480,6480,6480,0
20241121,170600,186010290,6480,6480,6480,6480,0
20241121,170500,186010290,6480,6480,6480,6480,0
20241121,170400,186010290,6480,6480,6480,6480,0
20241121,170300,186010290,6480,6480,6480,6480,0
20241121,170200,186010290,6480,6480,6480,6480,0
20241121,170100,186010290,6480,6480,6480,6480,703
20241121,170000,186010290,6480,6480,6480,6480,0
20241121,165900,186010290,6480,6480,6480,6480,0
20241121,165800,186010290,6480,6480,6480,6480,0
20241121,165700,186010290,6480,6480,6480,6480,0
20241121,165600,186010290,6480,6480,6480,6480,0
20241121,165500,186010290,6480,6480,6480,6480,0
20241121,165400,186010290,6480,6480,6480,6480,0
20241121,165300,186010290,6480,6480,6480,6480,0
20241121,165200,186010290,6480,6480,6480,6480,0
20241121,165100,186010290,6480,6480,6480,6480,0
20241121,165000,186010290,6480,6480,6480,6480,0
20241121,164900,186010290,6480,6480,6480,6480,0
20241121,164800,186010290,6480,6480,6480,6480,0
20241121,164700,186010290,6480,6480,6480,6480,0
20241121,164600,186010290,6480,6480,6480,6480,0
20241121,164500,186010290,6480,6480,6480,6480,0
20241121,164400,186010290,6480,6480,6480,6480,0
20241121,164300,186010290,6480,6480,6480,6480,0
20241121,164200,186010290,6480,6480,6480,6480,0
20241121,164100,186010290,6480,6480,6480,6480,0
20241121,164000,186010290,6480,6480,6480,6480,0
20241121,163900,186010290,6480,6480,6480,6480,0
20241121,163800,186010290,6480,6480,6480,6480,0
20241121,163700,186010290,6480,6480,6480,6480,0
20241121,163600,186010290,6480,6480,6480,6480,0
20241121,163500,186010290,6480,6480,6480,6480,0
20241121,163400,186010290,6480,6480,6480,6480,0
20241121,163300,186010290,6480,6480,6480,6480,0
20241121,163200,186010290,6480,6480,6480,6480,0
20241121,163100,186010290,6480,6480,6480,6480,703
20241121,163000,186010290,6480,6480,6480,6480,0
20241121,162900,186010290,6480,6480,6480,6480,0
20241121,162800,186010290,6480,6480,6480,6480,0
20241121,162700,186010290,6480,6480,6480,6480,0
20241121,162600,186010290,6480,6480,6480,6480,0
20241121,162500,186010290,6480,6480,6480,6480,0
20241121,162400,186010290,6480,6480,6480,6480,0
20241121,162300,186010290,6480,6480,6480,6480,0
20241121,162200,186010290,6480,6480,6480,6480,0
20241121,162100,186010290,6480,6480,6480,6480,0
20241121,162000,186010290,6480,6480,6480,6480,0
20241121,161900,186010290,6480,6480,6480,6480,0
20241121,161800,186010290,6480,6480,6480,6480,0
20241121,161700,186010290,6480,6480,6480,6480,0
20241121,161600,186010290,6480,6480,6480,6480,0
20241121,161500,186010290,6480,6480,6480,6480,0
20241121,161400,186010290,6480,6480,6480,6480,0
20241121,161300,186010290,6480,6480,6480,6480,0
20241121,161200,186010290,6480,6480,6480,6480,0
20241121,161100,186010290,6480,6480,6480,6480,0
20241121,161000,186010290,6480,6480,6480,6480,0
20241121,160900,186010290,6480,6480,6480,6480,0
20241121,160800,186010290,6480,6480,6480,6480,0
20241121,160700,186010290,6480,6480,6480,6480,0
20241121,160600,186010290,6480,6480,6480,6480,0
20241121,160500,186010290,6480,6480,6480,6480,0
20241121,160400,186010290,6480,6480,6480,6480,0
20241121,160300,186010290,6480,6480,6480,6480,0
20241121,160200,186010290,6480,6480,6480,6480,0
20241121,160100,186010290,6480,6480,6480,6480,703
20241121,160000,186010290,6480,6480,6480,6480,0
20241121,155900,186010290,6480,6480,6480,6480,0
20241121,155800,186010290,6480,6480,6480,6480,0
20241121,155700,186010290,6480,6480,6480,6480,0
20241121,155600,186010290,6480,6480,6480,6480,0
20241121,155500,186010290,6480,6480,6480,6480,0
20241121,155400,186010290,6480,6480,6480,6480,0
20241121,155300,186010290,6480,6480,6480,6480,0
20241121,155200,186010290,6480,6480,6480,6480,0
20241121,155100,186010290,6480,6480,6480,6480,0
20241121,155000,186010290,6480,6480,6480,6480,0
20241121,154900,186010290,6480,6480,6480,6480,0
20241121,154800,186010290,6480,6480,6480,6480,0
20241121,154700,186010290,6480,6480,6480,6480,0
20241121,154600,186010290,6480,6480,6480,6480,0
20241121,154500,186010290,6480,6480,6480,6480,0
20241121,154400,186010290,6480,6480,6480,6480,0
20241121,154300,186010290,6480,6480,6480,6480,0
20241121,154200,186010290,6480,6480,6480,6480,0
20241121,154100,186010290,6480,6480,6480,6480,0
20241121,154000,186010290,6480,6480,6480,6480,0
20241121,153900,186010290,6480,6480,6480,6480,0
20241121,153800,186010290,6480,6480,6480,6480,0
20241121,153700,186010290,6480,6480,6480,6480,0
20241121,153600,186010290,6480,6480,6480,6480,0
20241121,153500,186010290,6480,6480,6480,6480,0
20241121,153400,186010290,6480,6480,6480,6480,0
20241121,153300,186010290,6480,6480,6480,6480,0
20241121,153200,186010290,6480,6480,6480,6480,0
20241121,153100,186010290,6480,6480,6480,6480,703
20241121,153000,186010290,6480,6480,6480,6480,703
20241121,152900,181454850,6480,6480,6480,6480,0
20241121,152800,181454850,6480,6480,6480,6480,0
20241121,152700,181454850,6480,6480,6480,6480,0
20241121,152600,181454850,6480,6480,6480,6480,0
20241121,152500,181454850,6480,6480,6480,6480,0
20241121,152400,181454850,6480,6480,6480,6480,0
20241121,152300,181454850,6480,6480,6480,6480,0
20241121,152200,181454850,6480,6480,6480,6480,0
20241121,152100,181454850,6480,6480,6480,6480,0
20241121,152000,181454850,6480,6480,6480,6480,0
20241121,151900,181454850,6480,6470,6480,6470,173
20241121,151800,180334530,6460,6460,6460,6460,1
20241121,151700,180328070,6460,6470,6470,6460,223
20241121,151600,178886800,6480,6470,6480,6470,29
20241121,151500,178698900,6480,6470,6480,6470,164
20241121,151400,177637040,6470,6470,6470,6470,1
20241121,151300,177630570,6470,6470,6470,6470,18
20241121,151200,177514110,6480,6480,6480,6480,47
20241121,151100,177209550,6470,6470,6470,6470,1
20241121,151000,177203080,6480,6470,6480,6470,3
20241121,150900,177183660,6470,6470,6470,6470,0
20241121,150800,177183660,6470,6470,6470,6470,1
20241121,150700,177177190,6480,6470,6480,6470,500
20241121,150600,173937220,6460,6460,6460,6460,0
20241121,150500,173937220,6460,6460,6460,6460,1
20241121,150400,173930760,6460,6460,6460,6460,0
20241121,150300,173930760,6460,6470,6470,6460,228
20241121,150200,172455610,6470,6470,6470,6470,0
20241121,150100,172455610,6470,6470,6470,6470,150
20241121,150000,171485110,6480,6480,6480,6480,10
20241121,145900,171420310,6480,6480,6480,6480,7
20241121,145800,171374950,6480,6480,6480,6480,47
20241121,145700,171070390,6480,6480,6480,6480,0
20241121,145600,171070390,6480,6480,6480,6480,0
20241121,145500,171070390,6480,6480,6480,6480,46
20241121,145400,170772310,6470,6470,6470,6470,2
20241121,145300,170759370,6460,6460,6460,6460,0
20241121,145200,170759370,6460,6460,6460,6460,0
20241121,145100,170759370,6460,6460,6460,6460,8
20241121,145000,170707690,6460,6470,6470,6460,201
20241121,144900,169409220,6470,6470,6470,6470,1
20241121,144800,169402750,6460,6450,6460,6450,146
20241121,144700,168459600,6450,6460,6460,6450,158
20241121,144600,167440470,6470,6480,6480,6470,190
20241121,144500,166211160,6480,6480,6480,6480,0
20241121,144400,166211160,6480,6480,6480,6480,0
20241121,144300,166211160,6480,6480,6480,6480,1
20241121,144200,166204680,6480,6480,6480,6480,2
20241121,144100,166191720,6480,6480,6480,6480,3
20241121,144000,166172280,6480,6480,6480,6480,0
20241121,143900,166172280,6480,6480,6480,6480,81
20241121,143800,165647400,6470,6470,6470,6470,0
20241121,143700,165647400,6470,6470,6470,6470,1
20241121,143600,165640930,6460,6460,6460,6460,1
20241121,143500,165634470,6480,6480,6480,6480,0
20241121,143400,165634470,6480,6460,6480,6460,687
20241121,143300,161196130,6460,6480,6490,6460,1502
20241121,143200,151485320,6490,6490,6490,6490,2
20241121,143100,151472340,6490,6490,6490,6490,0
20241121,143000,151472340,6490,6490,6490,6490,29
20241121,142900,151284130,6500,6500,6500,6500,0
20241121,142800,151284130,6500,6500,6500,6500,0
20241121,142700,151284130,6500,6500,6500,6500,1
20241121,142600,151277630,6490,6490,6490,6490,128
20241121,142500,150446910,6500,6500,6500,6500,0
20241121,142400,150446910,6500,6500,6500,6500,197
20241121,142300,149166410,6500,6500,6500,6500,0
20241121,142200,149166410,6500,6500,6500,6500,0
20241121,142100,149166410,6500,6500,6500,6500,1
20241121,142000,149159910,6500,6500,6500,6500,92
20241121,141900,148561910,6500,6500,6500,6500,0
20241121,141800,148561910,6500,6490,6500,6490,11
20241121,141700,148490420,6500,6500,6500,6500,1
20241121,141600,148483920,6490,6490,6490,6490,100
20241121,141500,147834920,6490,6490,6490,6490,0
20241121,141400,147834920,6490,6490,6490,6490,104
20241121,141300,147159960,6490,6490,6490,6490,0
20241121,141200,147159960,6490,6490,6490,6490,17
20241121,141100,147049630,6490,6490,6490,6490,0
20241121,141000,147049630,6490,6490,6490,6490,0
20241121,140900,147049630,6490,6490,6490,6490,0
20241121,140800,147049630,6490,6480,6490,6480,50
20241121,140700,146725140,6480,6480,6480,6480,0
20241121,140600,146725140,6480,6480,6480,6480,3
20241121,140500,146705700,6470,6470,6470,6470,0
20241121,140400,146705700,6470,6470,6470,6470,0
20241121,140300,146705700,6470,6470,6470,6470,1
20241121,140200,146699230,6480,6480,6480,6480,1
20241121,140100,146692750,6490,6490,6490,6490,45
20241121,140000,146400700,6480,6480,6480,6480,8
20241121,135900,146348860,6490,6490,6490,6490,0
20241121,135800,146348860,6490,6490,6490,6490,2
20241121,135700,146335880,6490,6490,6490,6490,30
20241121,135600,146141180,6490,6490,6490,6490,0
20241121,135500,146141180,6490,6490,6490,6490,0
20241121,135400,146141180,6490,6490,6490,6490,1
20241121,135300,146134690,6480,6480,6480,6480,168
20241121,135200,145046050,6490,6490,6490,6490,1
20241121,135100,145039560,6490,6490,6490,6490,0
20241121,135000,145039560,6490,6490,6490,6490,0
20241121,134900,145039560,6490,6490,6500,6490,75
20241121,134800,144552800,6500,6500,6500,6500,0
20241121,134700,144552800,6500,6500,6500,6500,0
20241121,134600,144552800,6500,6500,6500,6490,13
20241121,134500,144468320,6490,6490,6490,6490,300
20241121,134400,142521320,6500,6500,6500,6500,0
20241121,134300,142521320,6500,6500,6500,6500,0
20241121,134200,142521320,6500,6500,6500,6500,1
20241121,134100,142514820,6510,6510,6510,6510,0
20241121,134000,142514820,6510,6500,6510,6500,142
20241121,133900,141591810,6510,6510,6510,6510,1
20241121,133800,141585300,6510,6510,6510,6510,0
20241121,133700,141585300,6510,6510,6510,6510,3
20241121,133600,141565770,6500,6510,6510,6500,191
20241121,133500,140324260,6510,6510,6510,6510,0
20241121,133400,140324260,6510,6500,6510,6500,13
20241121,133300,140239640,6510,6510,6510,6510,1
20241121,133200,140233130,6510,6510,6510,6510,0
20241121,133100,140233130,6510,6510,6510,6510,60
20241121,133000,139842530,6510,6520,6520,6510,268
20241121,132900,138097840,6510,6510,6520,6510,258
20241121,132800,136416080,6510,6480,6510,6470,4754
20241121,132700,105529600,6470,6470,6470,6470,60
20241121,132600,105141400,6480,6480,6480,6480,1
20241121,132500,105134920,6480,6480,6480,6480,35
20241121,132400,104908120,6480,6480,6480,6480,0
20241121,132300,104908120,6480,6480,6480,6480,5
20241121,132200,104875720,6480,6480,6480,6480,0
20241121,132100,104875720,6480,6480,6480,6480,3
20241121,132000,104856280,6470,6470,6470,6470,0
20241121,131900,104856280,6470,6470,6490,6470,296
20241121,131800,102941060,6490,6480,6490,6480,17
20241121,131700,102830890,6480,6480,6480,6480,2
20241121,131600,102817930,6480,6480,6480,6480,0
20241121,131500,102817930,6480,6480,6480,6480,0
20241121,131400,102817930,6480,6480,6480,6480,3
20241121,131300,102798490,6490,6490,6490,6490,0
20241121,131200,102798490,6490,6490,6490,6490,197
20241121,131100,101519960,6500,6490,6500,6490,26
20241121,131000,101351200,6470,6480,6490,6470,134
20241121,130900,100481590,6490,6490,6490,6490,0
20241121,130800,100481590,6490,6470,6490,6470,2619
20241121,130700,83514700,6470,6460,6470,6460,568
20241121,130600,79844930,6460,6460,6460,6460,0
20241121,130500,79844930,6460,6460,6460,6460,0
20241121,130400,79844930,6460,6450,6460,6450,2
20241121,130300,79832020,6460,6460,6460,6460,0
20241121,130200,79832020,6460,6460,6460,6460,17
20241121,130100,79722200,6460,6460,6460,6460,1
20241121,130000,79715740,6460,6460,6460,6460,11
20241121,125900,79644680,6450,6450,6450,6450,0
20241121,125800,79644680,6450,6450,6450,6450,124
20241121,125700,78844880,6450,6450,6450,6450,0
20241121,125600,78844880,6450,6450,6450,6450,0
20241121,125500,78844880,6450,6450,6450,6450,0
20241121,125400,78844880,6450,6450,6450,6450,1
20241121,125300,78838430,6450,6450,6450,6450,0
20241121,125200,78838430,6450,6450,6450,6450,0
20241121,125100,78838430,6450,6450,6450,6450,1
20241121,125000,78831980,6440,6440,6440,6440,0
20241121,124900,78831980,6440,6440,6440,6440,1
20241121,124800,78825540,6450,6450,6450,6450,1
20241121,124700,78819090,6440,6440,6440,6440,0
20241121,124600,78819090,6440,6440,6440,6440,5
20241121,124500,78786890,6440,6450,6450,6440,15
20241121,124400,78690280,6450,6450,6450,6450,1
20241121,124300,78683830,6450,6450,6450,6450,0
20241121,124200,78683830,6450,6450,6450,6450,4
20241121,124100,78658030,6450,6450,6450,6450,31
20241121,124000,78458080,6450,6450,6450,6450,0
20241121,123900,78458080,6450,6450,6450,6450,0
20241121,123800,78458080,6450,6450,6450,6450,6
20241121,123700,78419380,6450,6450,6450,6450,0
20241121,123600,78419380,6450,6450,6450,6450,0
20241121,123500,78419380,6450,6450,6450,6450,1
20241121,123400,78412930,6440,6440,6440,6440,1
20241121,123300,78406490,6450,6450,6450,6450,0
20241121,123200,78406490,6450,6450,6450,6450,1
20241121,123100,78400040,6450,6450,6450,6450,0
20241121,123000,78400040,6450,6450,6450,6450,0
20241121,122900,78400040,6450,6450,6450,6450,17
20241121,122800,78290390,6450,6450,6450,6450,79
20241121,122700,77780840,6450,6450,6450,6450,0
20241121,122600,77780840,6450,6460,6460,6450,20
20241121,122500,77651830,6460,6460,6460,6460,0
20241121,122400,77651830,6460,6460,6460,6460,4
20241121,122300,77625990,6450,6450,6450,6450,0
20241121,122200,77625990,6450,6450,6450,6450,2
20241121,122100,77613090,6450,6450,6450,6450,0
20241121,122000,77613090,6450,6450,6450,6450,279
20241121,121900,75813540,6440,6440,6440,6440,1
20241121,121800,75807100,6460,6460,6460,6460,20
20241121,121700,75677900,6460,6450,6460,6450,133
20241121,121600,74820040,6450,6450,6450,6450,1
20241121,121500,74813590,6450,6450,6450,6450,10
20241121,121400,74749090,6450,6450,6450,6440,350
20241121,121300,72494590,6450,6440,6450,6440,83
20241121,121200,71960060,6440,6440,6440,6440,50
20241121,121100,71638060,6450,6450,6450,6450,0
20241121,121000,71638060,6450,6450,6450,6450,1
20241121,120900,71631610,6450,6450,6450,6450,0
20241121,120800,71631610,6450,6450,6450,6450,0
20241121,120700,71631610,6450,6450,6450,6450,85
20241121,120600,71083360,6450,6450,6450,6450,1
20241121,120500,71076910,6440,6440,6440,6440,0
20241121,120400,71076910,6440,6440,6440,6440,1
20241121,120300,71070470,6450,6450,6450,6450,1
20241121,120200,71064020,6440,6440,6440,6440,1
20241121,120100,71057580,6440,6440,6440,6440,19
20241121,120000,70935220,6450,6450,6450,6450,1
20241121,115900,70928770,6450,6450,6450,6450,0
20241121,115800,70928770,6450,6450,6450,6450,0
20241121,115700,70928770,6450,6450,6450,6450,1
20241121,115600,70922320,6450,6450,6450,6450,0
20241121,115500,70922320,6450,6450,6450,6450,0
20241121,115400,70922320,6450,6440,6450,6440,61
20241121,115300,70529460,6440,6440,6440,6440,0
20241121,115200,70529460,6440,6440,6440,6440,223
20241121,115100,69093340,6440,6450,6450,6440,1196
20241121,115000,61379620,6440,6440,6440,6440,0
20241121,114900,61379620,6440,6440,6440,6440,1
20241121,114800,61373180,6450,6440,6450,6440,4
20241121,114700,61347400,6440,6440,6440,6440,1
20241121,114600,61340960,6440,6440,6440,6440,84
20241121,114500,60800000,6450,6450,6450,6450,1
20241121,114400,60793550,6450,6450,6450,6450,1
20241121,114300,60787100,6450,6450,6450,6450,0
20241121,114200,60787100,6450,6450,6450,6450,0
20241121,114100,60787100,6450,6450,6450,6450,1
20241121,114000,60780650,6450,6450,6450,6450,0
20241121,113900,60780650,6450,6450,6450,6450,0
20241121,113800,60780650,6450,6450,6450,6450,1
20241121,113700,60774200,6450,6450,6450,6450,0
20241121,113600,60774200,6450,6450,6450,6450,0
20241121,113500,60774200,6450,6450,6450,6440,3
20241121,113400,60754860,6450,6450,6450,6450,0
20241121,113300,60754860,6450,6450,6450,6450,0
20241121,113200,60754860,6450,6450,6450,6450,0
20241121,113100,60754860,6450,6450,6450,6440,106
20241121,113000,60072160,6450,6450,6450,6450,0
20241121,112900,60072160,6450,6450,6450,6450,0
20241121,112800,60072160,6450,6450,6450,6450,1
20241121,112700,60065710,6450,6450,6450,6450,0
20241121,112600,60065710,6450,6450,6450,6450,0
20241121,112500,60065710,6450,6450,6450,6450,101
20241121,112400,59414260,6450,6450,6450,6450,37
20241121,112300,59175610,6450,6450,6450,6450,0
20241121,112200,59175610,6450,6450,6450,6450,21
20241121,112100,59040160,6440,6440,6440,6440,34
20241121,112000,58821200,6450,6450,6450,6450,0
20241121,111900,58821200,6450,6450,6450,6450,1
20241121,111800,58814750,6450,6450,6450,6450,0
20241121,111700,58814750,6450,6450,6450,6450,0
20241121,111600,58814750,6450,6450,6450,6450,0
20241121,111500,58814750,6450,6450,6450,6450,1
20241121,111400,58808300,6440,6440,6440,6440,26
20241121,111300,58640860,6440,6440,6440,6440,0
20241121,111200,58640860,6440,6450,6450,6440,2
20241121,111100,58627970,6440,6440,6440,6440,0
20241121,111000,58627970,6440,6440,6440,6440,50
20241121,110900,58305970,6450,6450,6450,6450,2
20241121,110800,58293070,6440,6440,6440,6440,0
20241121,110700,58293070,6440,6440,6440,6440,10
20241121,110600,58228670,6450,6450,6450,6450,11
20241121,110500,58157720,6450,6450,6450,6450,0
20241121,110400,58157720,6450,6450,6450,6450,0
20241121,110300,58157720,6450,6450,6450,6450,1
20241121,110200,58151270,6450,6450,6450,6450,0
20241121,110100,58151270,6450,6450,6450,6450,0
20241121,110000,58151270,6450,6450,6450,6450,0
20241121,105900,58151270,6450,6450,6450,6450,1
20241121,105800,58144820,6450,6450,6450,6450,1
20241121,105700,58138370,6450,6450,6450,6450,0
20241121,105600,58138370,6450,6450,6450,6450,1
20241121,105500,58131920,6450,6450,6450,6450,2
20241121,105400,58119020,6440,6440,6440,6440,1
20241121,105300,58112580,6460,6460,6460,6460,3
20241121,105200,58093200,6460,6460,6460,6460,0
20241121,105100,58093200,6460,6460,6460,6460,0
20241121,105000,58093200,6460,6460,6460,6460,1
20241121,104900,58086740,6440,6440,6440,6440,0
20241121,104800,58086740,6440,6460,6460,6440,4
20241121,104700,58060920,6460,6450,6460,6450,3
20241121,104600,58041560,6450,6450,6450,6450,0
20241121,104500,58041560,6450,6450,6450,6450,0
20241121,104400,58041560,6450,6450,6450,6450,1
20241121,104300,58035110,6450,6450,6450,6450,1
20241121,104200,58028660,6440,6440,6440,6440,1
20241121,104100,58022220,6450,6450,6450,6450,0
20241121,104000,58022220,6450,6450,6450,6450,1
20241121,103900,58015770,6450,6450,6450,6450,0
20241121,103800,58015770,6450,6450,6450,6450,0
20241121,103700,58015770,6450,6460,6460,6450,47
20241121,103600,57712610,6450,6440,6450,6440,163
20241121,103500,56661270,6450,6450,6450,6450,0
20241121,103400,56661270,6450,6450,6450,6450,3
20241121,103300,56641920,6450,6450,6450,6450,0
20241121,103200,56641920,6450,6450,6450,6450,0
20241121,103100,56641920,6450,6450,6450,6450,0
20241121,103000,56641920,6450,6430,6450,6430,3
20241121,102900,56622600,6430,6430,6430,6430,0
20241121,102800,56622600,6430,6430,6430,6430,97
20241121,102700,55998890,6430,6430,6430,6430,3
20241121,102600,55979600,6440,6440,6440,6440,0
20241121,102500,55979600,6440,6440,6440,6440,1
20241121,102400,55973160,6430,6430,6430,6430,1
20241121,102300,55966730,6450,6450,6450,6450,1
20241121,102200,55960280,6460,6440,6460,6440,5
20241121,102100,55928050,6420,6420,6420,6420,0
20241121,102000,55928050,6420,6420,6420,6420,0
20241121,101900,55928050,6420,6440,6440,6420,200
20241121,101800,54644000,6430,6430,6430,6430,1
20241121,101700,54637570,6440,6440,6440,6440,0
20241121,101600,54637570,6440,6440,6440,6440,0
20241121,101500,54637570,6440,6440,6440,6440,1
20241121,101400,54631130,6430,6460,6460,6430,324
20241121,101300,52546640,6440,6440,6440,6440,30
20241121,101200,52353440,6440,6440,6440,6440,1
20241121,101100,52347000,6450,6450,6450,6450,1
20241121,101000,52340550,6450,6450,6450,6450,135
20241121,100900,51469800,6450,6450,6450,6450,0
20241121,100800,51469800,6450,6450,6450,6450,21
20241121,100700,51334350,6450,6450,6450,6450,100
20241121,100600,50689350,6440,6440,6440,6440,1
20241121,100500,50682910,6450,6450,6450,6450,0
20241121,100400,50682910,6450,6450,6450,6450,10
20241121,100300,50618410,6440,6440,6440,6440,16
20241121,100200,50515370,6450,6450,6450,6450,2
20241121,100100,50502470,6440,6440,6440,6440,0
20241121,100000,50502470,6440,6440,6440,6440,1
20241121,095900,50496030,6450,6450,6450,6450,1
20241121,095800,50489580,6440,6440,6440,6440,1
20241121,095700,50483140,6440,6440,6440,6440,3
20241121,095600,50463820,6450,6450,6450,6450,1
20241121,095500,50457370,6440,6440,6440,6440,0
20241121,095400,50457370,6440,6440,6440,6440,0
20241121,095300,50457370,6440,6440,6440,6440,0
20241121,095200,50457370,6440,6430,6440,6430,16
20241121,095100,50354480,6420,6430,6430,6420,11
20241121,095000,50283760,6430,6430,6430,6430,0
20241121,094900,50283760,6430,6430,6430,6430,2
20241121,094800,50270900,6430,6430,6430,6430,0
20241121,094700,50270900,6430,6430,6430,6430,0
20241121,094600,50270900,6430,6430,6430,6430,1
20241121,094500,50264470,6430,6420,6430,6420,17
20241121,094400,50155170,6450,6450,6450,6450,0
20241121,094300,50155170,6450,6450,6450,6450,0
20241121,094200,50155170,6450,6450,6450,6450,0
20241121,094100,50155170,6450,6450,6450,6450,1
20241121,094000,50148720,6450,6450,6450,6450,0
20241121,093900,50148720,6450,6450,6450,6450,1
20241121,093800,50142270,6450,6450,6450,6450,1
20241121,093700,50135820,6450,6440,6450,6440,16
20241121,093600,50032640,6440,6440,6440,6440,70
20241121,093500,49581840,6440,6440,6440,6440,12
20241121,093400,49504560,6440,6440,6440,6440,0
20241121,093300,49504560,6440,6440,6440,6440,1
20241121,093200,49498120,6410,6390,6410,6390,1298
20241121,093100,41187230,6400,6400,6400,6400,11
20241121,093000,41116830,6410,6410,6410,6410,0
20241121,092900,41116830,6410,6410,6410,6410,0
20241121,092800,41116830,6410,6410,6410,6410,0
20241121,092700,41116830,6410,6410,6410,6410,0
20241121,092600,41116830,6410,6410,6410,6410,2
20241121,092500,41104010,6400,6400,6400,6400,40
20241121,092400,40848010,6400,6390,6400,6390,865
20241121,092300,35312760,6370,6400,6400,6370,1001
20241121,092200,28922210,6400,6400,6400,6400,33
20241121,092100,28711010,6400,6400,6400,6400,50
20241121,092000,28391010,6400,6400,6400,6400,0
20241121,091900,28391010,6400,6400,6400,6400,329
20241121,091800,26285410,6410,6410,6410,6410,0
20241121,091700,26285410,6410,6420,6450,6400,1648
20241121,091600,15721720,6420,6420,6420,6420,9
20241121,091500,15663940,6420,6420,6420,6420,0
20241121,091400,15663940,6420,6420,6420,6420,160
20241121,091300,14636740,6420,6420,6420,6420,1
20241121,091200,14630320,6400,6400,6400,6400,0
20241121,091100,14630320,6400,6400,6400,6400,245
20241121,091000,13062320,6420,6420,6420,6420,1
20241121,090900,13055900,6400,6410,6410,6400,110
20241121,090800,12351890,6410,6430,6430,6410,71
20241121,090700,11895580,6430,6430,6430,6430,1032
20241121,090600,5259820,6450,6440,6470,6440,273
20241121,090500,3501640,6450,6450,6450,6450,334
20241121,090400,1347340,6460,6460,6460,6460,1
20241121,090300,1340880,6460,6470,6480,6460,35
20241121,090200,1114130,6480,6480,6480,6480,50
20241121,090100,790130,6480,6480,6480,6480,100
20241121,090000,142130,6490,6440,6490,6440,22