KissMeData/141000/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,202000,330116730,6630,6630,6630,6630,227
20241112,201900,330116730,6630,6630,6630,6630,0
20241112,201800,330116730,6630,6630,6630,6630,0
20241112,201700,330116730,6630,6630,6630,6630,0
20241112,201600,330116730,6630,6630,6630,6630,0
20241112,201500,330116730,6630,6630,6630,6630,0
20241112,201400,330116730,6630,6630,6630,6630,0
20241112,201300,330116730,6630,6630,6630,6630,0
20241112,201200,330116730,6630,6630,6630,6630,0
20241112,201100,330116730,6630,6630,6630,6630,0
20241112,201000,330116730,6630,6630,6630,6630,0
20241112,200900,330116730,6630,6630,6630,6630,0
20241112,200800,330116730,6630,6630,6630,6630,0
20241112,200700,330116730,6630,6630,6630,6630,0
20241112,200600,330116730,6630,6630,6630,6630,0
20241112,200500,330116730,6630,6630,6630,6630,0
20241112,200400,330116730,6630,6630,6630,6630,0
20241112,200300,330116730,6630,6630,6630,6630,0
20241112,200200,330116730,6630,6630,6630,6630,0
20241112,200100,330116730,6630,6630,6630,6630,0
20241112,200000,330116730,6630,6630,6630,6630,0
20241112,195900,330116730,6630,6630,6630,6630,0
20241112,195800,330116730,6630,6630,6630,6630,0
20241112,195700,330116730,6630,6630,6630,6630,0
20241112,195600,330116730,6630,6630,6630,6630,0
20241112,195500,330116730,6630,6630,6630,6630,0
20241112,195400,330116730,6630,6630,6630,6630,0
20241112,195300,330116730,6630,6630,6630,6630,0
20241112,195200,330116730,6630,6630,6630,6630,0
20241112,195100,330116730,6630,6630,6630,6630,0
20241112,195000,330116730,6630,6630,6630,6630,227
20241112,194900,330116730,6630,6630,6630,6630,0
20241112,194800,330116730,6630,6630,6630,6630,0
20241112,194700,330116730,6630,6630,6630,6630,0
20241112,194600,330116730,6630,6630,6630,6630,0
20241112,194500,330116730,6630,6630,6630,6630,0
20241112,194400,330116730,6630,6630,6630,6630,0
20241112,194300,330116730,6630,6630,6630,6630,0
20241112,194200,330116730,6630,6630,6630,6630,0
20241112,194100,330116730,6630,6630,6630,6630,0
20241112,194000,330116730,6630,6630,6630,6630,0
20241112,193900,330116730,6630,6630,6630,6630,0
20241112,193800,330116730,6630,6630,6630,6630,0
20241112,193700,330116730,6630,6630,6630,6630,0
20241112,193600,330116730,6630,6630,6630,6630,0
20241112,193500,330116730,6630,6630,6630,6630,0
20241112,193400,330116730,6630,6630,6630,6630,0
20241112,193300,330116730,6630,6630,6630,6630,0
20241112,193200,330116730,6630,6630,6630,6630,0
20241112,193100,330116730,6630,6630,6630,6630,0
20241112,193000,330116730,6630,6630,6630,6630,0
20241112,192900,330116730,6630,6630,6630,6630,0
20241112,192800,330116730,6630,6630,6630,6630,0
20241112,192700,330116730,6630,6630,6630,6630,0
20241112,192600,330116730,6630,6630,6630,6630,0
20241112,192500,330116730,6630,6630,6630,6630,0
20241112,192400,330116730,6630,6630,6630,6630,0
20241112,192300,330116730,6630,6630,6630,6630,0
20241112,192200,330116730,6630,6630,6630,6630,0
20241112,192100,330116730,6630,6630,6630,6630,0
20241112,192000,330116730,6630,6630,6630,6630,227
20241112,191900,330116730,6630,6630,6630,6630,0
20241112,191800,330116730,6630,6630,6630,6630,0
20241112,191700,330116730,6630,6630,6630,6630,0
20241112,191600,330116730,6630,6630,6630,6630,0
20241112,191500,330116730,6630,6630,6630,6630,0
20241112,191400,330116730,6630,6630,6630,6630,0
20241112,191300,330116730,6630,6630,6630,6630,0
20241112,191200,330116730,6630,6630,6630,6630,0
20241112,191100,330116730,6630,6630,6630,6630,0
20241112,191000,330116730,6630,6630,6630,6630,0
20241112,190900,330116730,6630,6630,6630,6630,0
20241112,190800,330116730,6630,6630,6630,6630,0
20241112,190700,330116730,6630,6630,6630,6630,0
20241112,190600,330116730,6630,6630,6630,6630,0
20241112,190500,330116730,6630,6630,6630,6630,0
20241112,190400,330116730,6630,6630,6630,6630,0
20241112,190300,330116730,6630,6630,6630,6630,0
20241112,190200,330116730,6630,6630,6630,6630,0
20241112,190100,330116730,6630,6630,6630,6630,0
20241112,190000,330116730,6630,6630,6630,6630,0
20241112,185900,330116730,6630,6630,6630,6630,0
20241112,185800,330116730,6630,6630,6630,6630,0
20241112,185700,330116730,6630,6630,6630,6630,0
20241112,185600,330116730,6630,6630,6630,6630,0
20241112,185500,330116730,6630,6630,6630,6630,0
20241112,185400,330116730,6630,6630,6630,6630,0
20241112,185300,330116730,6630,6630,6630,6630,0
20241112,185200,330116730,6630,6630,6630,6630,0
20241112,185100,330116730,6630,6630,6630,6630,0
20241112,185000,330116730,6630,6630,6630,6630,227
20241112,184900,330116730,6630,6630,6630,6630,0
20241112,184800,330116730,6630,6630,6630,6630,0
20241112,184700,330116730,6630,6630,6630,6630,0
20241112,184600,330116730,6630,6630,6630,6630,0
20241112,184500,330116730,6630,6630,6630,6630,0
20241112,184400,330116730,6630,6630,6630,6630,0
20241112,184300,330116730,6630,6630,6630,6630,0
20241112,184200,330116730,6630,6630,6630,6630,0
20241112,184100,330116730,6630,6630,6630,6630,0
20241112,184000,330116730,6630,6630,6630,6630,0
20241112,183900,330116730,6630,6630,6630,6630,0
20241112,183800,330116730,6630,6630,6630,6630,0
20241112,183700,330116730,6630,6630,6630,6630,0
20241112,183600,330116730,6630,6630,6630,6630,0
20241112,183500,330116730,6630,6630,6630,6630,0
20241112,183400,330116730,6630,6630,6630,6630,0
20241112,183300,330116730,6630,6630,6630,6630,0
20241112,183200,330116730,6630,6630,6630,6630,0
20241112,183100,330116730,6630,6630,6630,6630,0
20241112,183000,330116730,6630,6630,6630,6630,0
20241112,182900,330116730,6630,6630,6630,6630,0
20241112,182800,330116730,6630,6630,6630,6630,0
20241112,182700,330116730,6630,6630,6630,6630,0
20241112,182600,330116730,6630,6630,6630,6630,0
20241112,182500,330116730,6630,6630,6630,6630,0
20241112,182400,330116730,6630,6630,6630,6630,0
20241112,182300,330116730,6630,6630,6630,6630,0
20241112,182200,330116730,6630,6630,6630,6630,0
20241112,182100,330116730,6630,6630,6630,6630,0
20241112,182000,330116730,6630,6630,6630,6630,227
20241112,181900,330116730,6630,6630,6630,6630,0
20241112,181800,330116730,6630,6630,6630,6630,0
20241112,181700,330116730,6630,6630,6630,6630,0
20241112,181600,330116730,6630,6630,6630,6630,0
20241112,181500,330116730,6630,6630,6630,6630,0
20241112,181400,330116730,6630,6630,6630,6630,0
20241112,181300,330116730,6630,6630,6630,6630,0
20241112,181200,330116730,6630,6630,6630,6630,0
20241112,181100,330116730,6630,6630,6630,6630,0
20241112,181000,330116730,6630,6630,6630,6630,0
20241112,180900,330116730,6630,6630,6630,6630,0
20241112,180800,330116730,6630,6630,6630,6630,0
20241112,180700,330116730,6630,6630,6630,6630,0
20241112,180600,330116730,6630,6630,6630,6630,0
20241112,180500,330116730,6630,6630,6630,6630,0
20241112,180400,330116730,6630,6630,6630,6630,0
20241112,180300,330116730,6630,6630,6630,6630,0
20241112,180200,330116730,6630,6630,6630,6630,0
20241112,180100,330116730,6630,6630,6630,6630,0
20241112,180000,330116730,6630,6630,6630,6630,0
20241112,175900,330116730,6630,6630,6630,6630,0
20241112,175800,330116730,6630,6630,6630,6630,0
20241112,175700,330116730,6630,6630,6630,6630,0
20241112,175600,330116730,6630,6630,6630,6630,0
20241112,175500,330116730,6630,6630,6630,6630,0
20241112,175400,330116730,6630,6630,6630,6630,0
20241112,175300,330116730,6630,6630,6630,6630,0
20241112,175200,330116730,6630,6630,6630,6630,0
20241112,175100,330116730,6630,6630,6630,6630,0
20241112,175000,330116730,6630,6630,6630,6630,227
20241112,174900,330116730,6630,6630,6630,6630,0
20241112,174800,330116730,6630,6630,6630,6630,0
20241112,174700,330116730,6630,6630,6630,6630,0
20241112,174600,330116730,6630,6630,6630,6630,0
20241112,174500,330116730,6630,6630,6630,6630,0
20241112,174400,330116730,6630,6630,6630,6630,0
20241112,174300,330116730,6630,6630,6630,6630,0
20241112,174200,330116730,6630,6630,6630,6630,0
20241112,174100,330116730,6630,6630,6630,6630,0
20241112,174000,330116730,6630,6630,6630,6630,0
20241112,173900,330116730,6630,6630,6630,6630,0
20241112,173800,330116730,6630,6630,6630,6630,0
20241112,173700,330116730,6630,6630,6630,6630,0
20241112,173600,330116730,6630,6630,6630,6630,0
20241112,173500,330116730,6630,6630,6630,6630,0
20241112,173400,330116730,6630,6630,6630,6630,0
20241112,173300,330116730,6630,6630,6630,6630,0
20241112,173200,330116730,6630,6630,6630,6630,0
20241112,173100,330116730,6630,6630,6630,6630,0
20241112,173000,330116730,6630,6630,6630,6630,0
20241112,172900,330116730,6630,6630,6630,6630,0
20241112,172800,330116730,6630,6630,6630,6630,0
20241112,172700,330116730,6630,6630,6630,6630,0
20241112,172600,330116730,6630,6630,6630,6630,0
20241112,172500,330116730,6630,6630,6630,6630,0
20241112,172400,330116730,6630,6630,6630,6630,0
20241112,172300,330116730,6630,6630,6630,6630,0
20241112,172200,330116730,6630,6630,6630,6630,0
20241112,172100,330116730,6630,6630,6630,6630,0
20241112,172000,330116730,6630,6630,6630,6630,227
20241112,171900,330116730,6630,6630,6630,6630,0
20241112,171800,330116730,6630,6630,6630,6630,0
20241112,171700,330116730,6630,6630,6630,6630,0
20241112,171600,330116730,6630,6630,6630,6630,0
20241112,171500,330116730,6630,6630,6630,6630,0
20241112,171400,330116730,6630,6630,6630,6630,0
20241112,171300,330116730,6630,6630,6630,6630,0
20241112,171200,330116730,6630,6630,6630,6630,0
20241112,171100,330116730,6630,6630,6630,6630,0
20241112,171000,330116730,6630,6630,6630,6630,0
20241112,170900,330116730,6630,6630,6630,6630,0
20241112,170800,330116730,6630,6630,6630,6630,0
20241112,170700,330116730,6630,6630,6630,6630,0
20241112,170600,330116730,6630,6630,6630,6630,0
20241112,170500,330116730,6630,6630,6630,6630,0
20241112,170400,330116730,6630,6630,6630,6630,0
20241112,170300,330116730,6630,6630,6630,6630,0
20241112,170200,330116730,6630,6630,6630,6630,0
20241112,170100,330116730,6630,6630,6630,6630,0
20241112,170000,330116730,6630,6630,6630,6630,0
20241112,165900,330116730,6630,6630,6630,6630,0
20241112,165800,330116730,6630,6630,6630,6630,0
20241112,165700,330116730,6630,6630,6630,6630,0
20241112,165600,330116730,6630,6630,6630,6630,0
20241112,165500,330116730,6630,6630,6630,6630,0
20241112,165400,330116730,6630,6630,6630,6630,0
20241112,165300,330116730,6630,6630,6630,6630,0
20241112,165200,330116730,6630,6630,6630,6630,0
20241112,165100,330116730,6630,6630,6630,6630,0
20241112,165000,330116730,6630,6630,6630,6630,227
20241112,164900,330116730,6630,6630,6630,6630,0
20241112,164800,330116730,6630,6630,6630,6630,0
20241112,164700,330116730,6630,6630,6630,6630,0
20241112,164600,330116730,6630,6630,6630,6630,0
20241112,164500,330116730,6630,6630,6630,6630,0
20241112,164400,330116730,6630,6630,6630,6630,0
20241112,164300,330116730,6630,6630,6630,6630,0
20241112,164200,330116730,6630,6630,6630,6630,0
20241112,164100,330116730,6630,6630,6630,6630,0
20241112,164000,330116730,6630,6630,6630,6630,0
20241112,163900,330116730,6630,6630,6630,6630,0
20241112,163800,330116730,6630,6630,6630,6630,0
20241112,163700,330116730,6630,6630,6630,6630,0
20241112,163600,330116730,6630,6630,6630,6630,0
20241112,163500,330116730,6630,6630,6630,6630,0
20241112,163400,330116730,6630,6630,6630,6630,0
20241112,163300,330116730,6630,6630,6630,6630,0
20241112,163200,330116730,6630,6630,6630,6630,0
20241112,163100,330116730,6630,6630,6630,6630,0
20241112,163000,330116730,6630,6630,6630,6630,0
20241112,162900,330116730,6630,6630,6630,6630,0
20241112,162800,330116730,6630,6630,6630,6630,0
20241112,162700,330116730,6630,6630,6630,6630,0
20241112,162600,330116730,6630,6630,6630,6630,0
20241112,162500,330116730,6630,6630,6630,6630,0
20241112,162400,330116730,6630,6630,6630,6630,0
20241112,162300,330116730,6630,6630,6630,6630,0
20241112,162200,330116730,6630,6630,6630,6630,0
20241112,162100,330116730,6630,6630,6630,6630,0
20241112,162000,330116730,6630,6630,6630,6630,227
20241112,161900,330116730,6630,6630,6630,6630,0
20241112,161800,330116730,6630,6630,6630,6630,0
20241112,161700,330116730,6630,6630,6630,6630,0
20241112,161600,330116730,6630,6630,6630,6630,0
20241112,161500,330116730,6630,6630,6630,6630,0
20241112,161400,330116730,6630,6630,6630,6630,0
20241112,161300,330116730,6630,6630,6630,6630,0
20241112,161200,330116730,6630,6630,6630,6630,0
20241112,161100,330116730,6630,6630,6630,6630,0
20241112,161000,330116730,6630,6630,6630,6630,0
20241112,160900,330116730,6630,6630,6630,6630,0
20241112,160800,330116730,6630,6630,6630,6630,0
20241112,160700,330116730,6630,6630,6630,6630,0
20241112,160600,330116730,6630,6630,6630,6630,0
20241112,160500,330116730,6630,6630,6630,6630,0
20241112,160400,330116730,6630,6630,6630,6630,0
20241112,160300,330116730,6630,6630,6630,6630,0
20241112,160200,330116730,6630,6630,6630,6630,0
20241112,160100,330116730,6630,6630,6630,6630,0
20241112,160000,330116730,6630,6630,6630,6630,0
20241112,155900,330116730,6630,6630,6630,6630,0
20241112,155800,330116730,6630,6630,6630,6630,0
20241112,155700,330116730,6630,6630,6630,6630,0
20241112,155600,330116730,6630,6630,6630,6630,0
20241112,155500,330116730,6630,6630,6630,6630,0
20241112,155400,330116730,6630,6630,6630,6630,0
20241112,155300,330116730,6630,6630,6630,6630,0
20241112,155200,330116730,6630,6630,6630,6630,0
20241112,155100,330116730,6630,6630,6630,6630,0
20241112,155000,330116730,6630,6630,6630,6630,227
20241112,154900,330116730,6630,6630,6630,6630,0
20241112,154800,330116730,6630,6630,6630,6630,0
20241112,154700,330116730,6630,6630,6630,6630,0
20241112,154600,330116730,6630,6630,6630,6630,0
20241112,154500,330116730,6630,6630,6630,6630,0
20241112,154400,330116730,6630,6630,6630,6630,0
20241112,154300,330116730,6630,6630,6630,6630,0
20241112,154200,330116730,6630,6630,6630,6630,0
20241112,154100,330116730,6630,6630,6630,6630,0
20241112,154000,330116730,6630,6630,6630,6630,0
20241112,153900,330116730,6630,6630,6630,6630,0
20241112,153800,330116730,6630,6630,6630,6630,0
20241112,153700,330116730,6630,6630,6630,6630,0
20241112,153600,330116730,6630,6630,6630,6630,0
20241112,153500,330116730,6630,6630,6630,6630,0
20241112,153400,330116730,6630,6630,6630,6630,0
20241112,153300,330116730,6630,6630,6630,6630,0
20241112,153200,330116730,6630,6630,6630,6630,0
20241112,153100,330116730,6630,6630,6630,6630,0
20241112,153000,330116730,6630,6630,6630,6630,227
20241112,152900,328611720,6690,6690,6690,6690,0
20241112,152800,328611720,6690,6690,6690,6690,0
20241112,152700,328611720,6690,6690,6690,6690,0
20241112,152600,328611720,6690,6690,6690,6690,0
20241112,152500,328611720,6690,6690,6690,6690,0
20241112,152400,328611720,6690,6690,6690,6690,0
20241112,152300,328611720,6690,6690,6690,6690,0
20241112,152200,328611720,6690,6690,6690,6690,0
20241112,152100,328611720,6690,6690,6690,6690,0
20241112,152000,328611720,6690,6690,6690,6690,0
20241112,151900,328611720,6690,6690,6690,6690,0
20241112,151800,328611720,6690,6690,6690,6690,0
20241112,151700,328611720,6690,6690,6690,6690,0
20241112,151600,328611720,6690,6690,6690,6690,0
20241112,151500,328611720,6690,6690,6690,6690,0
20241112,151400,328611720,6690,6690,6690,6690,0
20241112,151300,328611720,6690,6690,6690,6690,0
20241112,151200,328611720,6690,6690,6690,6690,1
20241112,151100,328605030,6640,6640,6640,6640,0
20241112,151000,328605030,6640,6640,6640,6640,0
20241112,150900,328605030,6640,6640,6640,6640,0
20241112,150800,328605030,6640,6640,6640,6640,0
20241112,150700,328605030,6640,6640,6640,6640,134
20241112,150600,327715270,6640,6640,6640,6640,0
20241112,150500,327715270,6640,6640,6640,6640,0
20241112,150400,327715270,6640,6640,6640,6640,0
20241112,150300,327715270,6640,6660,6660,6640,889
20241112,150200,321811880,6700,6700,6700,6700,0
20241112,150100,321811880,6700,6700,6700,6700,0
20241112,150000,321811880,6700,6700,6700,6700,0
20241112,145900,321811880,6700,6700,6700,6700,0
20241112,145800,321811880,6700,6700,6700,6700,0
20241112,145700,321811880,6700,6700,6700,6700,0
20241112,145600,321811880,6700,6700,6700,6700,0
20241112,145500,321811880,6700,6700,6700,6700,1
20241112,145400,321805180,6700,6700,6700,6700,8
20241112,145300,321751580,6660,6660,6660,6660,0
20241112,145200,321751580,6660,6660,6660,6660,0
20241112,145100,321751580,6660,6660,6660,6660,0
20241112,145000,321751580,6660,6660,6660,6660,0
20241112,144900,321751580,6660,6660,6660,6660,0
20241112,144800,321751580,6660,6680,6700,6660,1902
20241112,144700,309008820,6660,6660,6660,6660,0
20241112,144600,309008820,6660,6660,6660,6660,0
20241112,144500,309008820,6660,6660,6660,6660,81
20241112,144400,308469360,6660,6660,6660,6660,0
20241112,144300,308469360,6660,6660,6660,6660,0
20241112,144200,308469360,6660,6660,6660,6660,0
20241112,144100,308469360,6660,6660,6660,6660,0
20241112,144000,308469360,6660,6660,6660,6660,0
20241112,143900,308469360,6660,6660,6660,6660,0
20241112,143800,308469360,6660,6660,6660,6660,1
20241112,143700,308462700,6610,6610,6610,6610,0
20241112,143600,308462700,6610,6610,6610,6610,0
20241112,143500,308462700,6610,6610,6610,6610,0
20241112,143400,308462700,6610,6610,6610,6610,0
20241112,143300,308462700,6610,6610,6610,6610,0
20241112,143200,308462700,6610,6610,6610,6610,0
20241112,143100,308462700,6610,6610,6610,6610,5
20241112,143000,308429650,6590,6590,6590,6590,0
20241112,142900,308429650,6590,6590,6590,6590,0
20241112,142800,308429650,6590,6590,6590,6590,80
20241112,142700,307902450,6660,6660,6660,6660,0
20241112,142600,307902450,6660,6660,6660,6660,0
20241112,142500,307902450,6660,6640,6660,6640,200
20241112,142400,306571960,6640,6640,6640,6640,1
20241112,142300,306565320,6580,6580,6580,6580,0
20241112,142200,306565320,6580,6580,6580,6580,0
20241112,142100,306565320,6580,6580,6580,6580,0
20241112,142000,306565320,6580,6580,6580,6580,0
20241112,141900,306565320,6580,6580,6580,6580,1
20241112,141800,306558740,6600,6600,6600,6600,0
20241112,141700,306558740,6600,6600,6600,6600,0
20241112,141600,306558740,6600,6600,6600,6600,149
20241112,141500,305575340,6650,6650,6660,6650,974
20241112,141400,299098230,6650,6650,6650,6650,1
20241112,141300,299091580,6510,6510,6510,6510,0
20241112,141200,299091580,6510,6680,6680,6510,1085
20241112,141100,291911260,6640,6650,6650,6640,205
20241112,141000,290549560,6630,6590,6630,6590,714
20241112,140900,285831920,6600,6600,6600,6600,0
20241112,140800,285831920,6600,6580,6600,6580,207
20241112,140700,284466680,6550,6490,6550,6490,513
20241112,140600,281122800,6540,6540,6540,6540,0
20241112,140500,281122800,6540,6540,6540,6540,0
20241112,140400,281122800,6540,6540,6540,6540,5
20241112,140300,281090100,6530,6530,6530,6530,0
20241112,140200,281090100,6530,6530,6550,6460,634
20241112,140100,276948780,6450,6620,6620,6440,1078
20241112,140000,269991860,6610,6590,6610,6590,1259
20241112,135900,261673620,6600,6600,6600,6600,0
20241112,135800,261673620,6600,6600,6600,6600,0
20241112,135700,261673620,6600,6600,6600,6600,0
20241112,135600,261673620,6600,6600,6600,6600,90
20241112,135500,261079620,6570,6540,6570,6540,896
20241112,135400,255211650,6520,6520,6520,6520,0
20241112,135300,255211650,6520,6520,6520,6520,671
20241112,135200,250836730,6520,6500,6520,6500,363
20241112,135100,248477210,6460,6550,6550,6420,3893
20241112,135000,223369570,6630,6600,6630,6600,241
20241112,134900,221773910,6620,6620,6620,6540,209
20241112,134800,220399060,6630,6680,6680,6550,1953
20241112,134700,207475970,6780,6720,6790,6660,435
20241112,134600,204538170,6810,6410,6890,6410,8559
20241112,134500,147324990,6410,6410,6410,6410,500
20241112,134400,144119990,6400,6400,6400,6400,500
20241112,134300,140919990,6400,6400,6400,6400,0
20241112,134200,140919990,6400,6400,6400,6400,0
20241112,134100,140919990,6400,6400,6400,6400,0
20241112,134000,140919990,6400,6400,6400,6400,0
20241112,133900,140919990,6400,6400,6400,6400,0
20241112,133800,140919990,6400,6400,6400,6400,0
20241112,133700,140919990,6400,6400,6400,6400,0
20241112,133600,140919990,6400,6400,6400,6400,1
20241112,133500,140913590,6420,6370,6420,6370,21
20241112,133400,140778990,6370,6370,6370,6370,5
20241112,133300,140747140,6370,6370,6370,6370,0
20241112,133200,140747140,6370,6370,6370,6330,117
20241112,133100,140002250,6370,6300,6370,6300,344
20241112,133000,137828810,6270,6280,6280,6260,845
20241112,132900,132536940,6300,6300,6300,6300,255
20241112,132800,130930440,6300,6300,6300,6300,403
20241112,132700,128391540,6300,6300,6300,6300,627
20241112,132600,124441440,6340,6380,6380,6230,3271
20241112,132500,103967410,6380,6380,6380,6380,40
20241112,132400,103712210,6310,6430,6430,6300,3701
20241112,132300,80236450,6470,6460,6470,6460,220
20241112,132200,78813730,6400,6510,6510,6400,2001
20241112,132100,65929950,6520,6520,6520,6520,0
20241112,132000,65929950,6520,6520,6520,6520,0
20241112,131900,65929950,6520,6520,6520,6520,8
20241112,131800,65877790,6520,6520,6520,6520,0
20241112,131700,65877790,6520,6520,6520,6520,0
20241112,131600,65877790,6520,6520,6520,6520,0
20241112,131500,65877790,6520,6520,6520,6520,10
20241112,131400,65812590,6510,6510,6510,6510,0
20241112,131300,65812590,6510,6510,6510,6510,300
20241112,131200,63859590,6520,6520,6520,6520,0
20241112,131100,63859590,6520,6520,6520,6520,0
20241112,131000,63859590,6520,6520,6520,6520,0
20241112,130900,63859590,6520,6520,6520,6520,0
20241112,130800,63859590,6520,6520,6520,6520,20
20241112,130700,63729190,6510,6510,6510,6510,0
20241112,130600,63729190,6510,6510,6510,6510,0
20241112,130500,63729190,6510,6510,6510,6510,0
20241112,130400,63729190,6510,6510,6510,6510,0
20241112,130300,63729190,6510,6510,6510,6510,0
20241112,130200,63729190,6510,6510,6510,6510,0
20241112,130100,63729190,6510,6510,6510,6510,0
20241112,130000,63729190,6510,6510,6510,6510,0
20241112,125900,63729190,6510,6510,6510,6510,0
20241112,125800,63729190,6510,6510,6510,6510,0
20241112,125700,63729190,6510,6510,6510,6510,0
20241112,125600,63729190,6510,6510,6510,6510,0
20241112,125500,63729190,6510,6510,6510,6510,10
20241112,125400,63664090,6510,6510,6510,6510,10
20241112,125300,63598990,6520,6520,6520,6520,0
20241112,125200,63598990,6520,6520,6520,6520,0
20241112,125100,63598990,6520,6520,6520,6520,0
20241112,125000,63598990,6520,6520,6520,6520,0
20241112,124900,63598990,6520,6520,6520,6520,0
20241112,124800,63598990,6520,6520,6520,6520,0
20241112,124700,63598990,6520,6520,6520,6520,0
20241112,124600,63598990,6520,6520,6520,6520,0
20241112,124500,63598990,6520,6520,6520,6520,0
20241112,124400,63598990,6520,6520,6520,6520,30
20241112,124300,63403390,6500,6500,6500,6500,0
20241112,124200,63403390,6500,6500,6500,6500,0
20241112,124100,63403390,6500,6540,6540,6500,1045
20241112,124000,56594580,6540,6540,6540,6540,0
20241112,123900,56594580,6540,6540,6540,6540,0
20241112,123800,56594580,6540,6540,6540,6540,0
20241112,123700,56594580,6540,6540,6540,6540,19
20241112,123600,56470320,6530,6530,6530,6530,0
20241112,123500,56470320,6530,6530,6530,6530,0
20241112,123400,56470320,6530,6530,6530,6530,0
20241112,123300,56470320,6530,6530,6530,6530,0
20241112,123200,56470320,6530,6530,6530,6530,0
20241112,123100,56470320,6530,6530,6530,6530,0
20241112,123000,56470320,6530,6530,6530,6530,0
20241112,122900,56470320,6530,6530,6530,6530,20
20241112,122800,56339720,6530,6530,6530,6530,0
20241112,122700,56339720,6530,6530,6530,6530,0
20241112,122600,56339720,6530,6530,6530,6530,10
20241112,122500,56274420,6520,6520,6520,6520,0
20241112,122400,56274420,6520,6520,6520,6520,0
20241112,122300,56274420,6520,6520,6520,6520,0
20241112,122200,56274420,6520,6520,6520,6520,0
20241112,122100,56274420,6520,6520,6520,6520,0
20241112,122000,56274420,6520,6520,6520,6520,45
20241112,121900,55981020,6510,6510,6510,6510,0
20241112,121800,55981020,6510,6510,6510,6510,0
20241112,121700,55981020,6510,6510,6510,6510,0
20241112,121600,55981020,6510,6510,6510,6510,0
20241112,121500,55981020,6510,6510,6510,6510,0
20241112,121400,55981020,6510,6510,6510,6510,0
20241112,121300,55981020,6510,6510,6510,6510,0
20241112,121200,55981020,6510,6510,6510,6510,0
20241112,121100,55981020,6510,6510,6510,6510,0
20241112,121000,55981020,6510,6510,6510,6510,6
20241112,120900,55941960,6520,6520,6520,6520,4
20241112,120800,55915880,6540,6540,6540,6540,0
20241112,120700,55915880,6540,6540,6540,6540,0
20241112,120600,55915880,6540,6540,6540,6540,0
20241112,120500,55915880,6540,6540,6540,6540,0
20241112,120400,55915880,6540,6540,6540,6540,0
20241112,120300,55915880,6540,6540,6540,6540,0
20241112,120200,55915880,6540,6540,6540,6540,0
20241112,120100,55915880,6540,6540,6540,6540,0
20241112,120000,55915880,6540,6540,6540,6540,0
20241112,115900,55915880,6540,6540,6540,6540,1
20241112,115800,55909340,6560,6560,6560,6560,0
20241112,115700,55909340,6560,6560,6560,6560,0
20241112,115600,55909340,6560,6560,6560,6560,0
20241112,115500,55909340,6560,6560,6560,6560,0
20241112,115400,55909340,6560,6560,6560,6560,0
20241112,115300,55909340,6560,6560,6560,6560,0
20241112,115200,55909340,6560,6560,6560,6560,0
20241112,115100,55909340,6560,6560,6560,6560,0
20241112,115000,55909340,6560,6560,6560,6560,0
20241112,114900,55909340,6560,6560,6560,6560,0
20241112,114800,55909340,6560,6560,6560,6560,0
20241112,114700,55909340,6560,6560,6560,6560,0
20241112,114600,55909340,6560,6560,6560,6560,0
20241112,114500,55909340,6560,6560,6560,6560,0
20241112,114400,55909340,6560,6560,6560,6560,0
20241112,114300,55909340,6560,6560,6560,6560,0
20241112,114200,55909340,6560,6560,6560,6560,0
20241112,114100,55909340,6560,6560,6560,6560,0
20241112,114000,55909340,6560,6560,6560,6560,0
20241112,113900,55909340,6560,6560,6560,6560,0
20241112,113800,55909340,6560,6560,6560,6560,0
20241112,113700,55909340,6560,6560,6560,6560,0
20241112,113600,55909340,6560,6560,6560,6560,0
20241112,113500,55909340,6560,6560,6560,6560,0
20241112,113400,55909340,6560,6560,6560,6560,0
20241112,113300,55909340,6560,6560,6560,6560,0
20241112,113200,55909340,6560,6560,6560,6560,0
20241112,113100,55909340,6560,6560,6560,6560,0
20241112,113000,55909340,6560,6560,6560,6560,0
20241112,112900,55909340,6560,6560,6560,6560,0
20241112,112800,55909340,6560,6560,6560,6560,0
20241112,112700,55909340,6560,6560,6560,6560,0
20241112,112600,55909340,6560,6560,6560,6560,0
20241112,112500,55909340,6560,6560,6560,6560,0
20241112,112400,55909340,6560,6560,6560,6560,0
20241112,112300,55909340,6560,6560,6560,6560,0
20241112,112200,55909340,6560,6560,6560,6560,0
20241112,112100,55909340,6560,6560,6560,6560,17
20241112,112000,55797820,6560,6560,6560,6560,0
20241112,111900,55797820,6560,6560,6560,6560,0
20241112,111800,55797820,6560,6560,6560,6560,1
20241112,111700,55791260,6570,6570,6570,6570,0
20241112,111600,55791260,6570,6570,6570,6570,0
20241112,111500,55791260,6570,6570,6570,6570,0
20241112,111400,55791260,6570,6570,6570,6570,0
20241112,111300,55791260,6570,6570,6570,6570,1
20241112,111200,55784690,6550,6550,6550,6550,0
20241112,111100,55784690,6550,6540,6550,6540,24
20241112,111000,55627620,6500,6500,6500,6500,0
20241112,110900,55627620,6500,6500,6500,6500,0
20241112,110800,55627620,6500,6500,6500,6500,0
20241112,110700,55627620,6500,6500,6500,6500,0
20241112,110600,55627620,6500,6510,6510,6500,158
20241112,110500,54600490,6630,6630,6630,6630,0
20241112,110400,54600490,6630,6630,6630,6630,0
20241112,110300,54600490,6630,6630,6630,6630,0
20241112,110200,54600490,6630,6630,6630,6630,0
20241112,110100,54600490,6630,6630,6630,6630,0
20241112,110000,54600490,6630,6630,6630,6630,0
20241112,105900,54600490,6630,6630,6630,6630,0
20241112,105800,54600490,6630,6630,6630,6630,0
20241112,105700,54600490,6630,6630,6630,6630,0
20241112,105600,54600490,6630,6520,6640,6520,1488
20241112,105500,44854560,6520,6520,6520,6520,0
20241112,105400,44854560,6520,6480,6520,6480,2052
20241112,105300,31501520,6490,6490,6490,6490,0
20241112,105200,31501520,6490,6490,6490,6490,0
20241112,105100,31501520,6490,6490,6490,6490,0
20241112,105000,31501520,6490,6470,6490,6470,218
20241112,104900,30088400,6490,6490,6490,6490,0
20241112,104800,30088400,6490,6490,6490,6490,0
20241112,104700,30088400,6490,6470,6490,6470,263
20241112,104600,28383080,6470,6460,6470,6460,35
20241112,104500,28156680,6450,6450,6450,6450,0
20241112,104400,28156680,6450,6450,6450,6450,50
20241112,104300,27834180,6440,6440,6440,6440,10
20241112,104200,27769780,6470,6470,6470,6470,0
20241112,104100,27769780,6470,6470,6470,6470,0
20241112,104000,27769780,6470,6470,6470,6470,0
20241112,103900,27769780,6470,6470,6470,6470,0
20241112,103800,27769780,6470,6470,6470,6470,0
20241112,103700,27769780,6470,6470,6470,6470,0
20241112,103600,27769780,6470,6470,6470,6470,0
20241112,103500,27769780,6470,6460,6470,6460,10
20241112,103400,27705110,6450,6450,6450,6450,2
20241112,103300,27692210,6460,6460,6460,6460,0
20241112,103200,27692210,6460,6460,6460,6460,0
20241112,103100,27692210,6460,6460,6460,6460,3
20241112,103000,27672830,6470,6470,6470,6470,0
20241112,102900,27672830,6470,6400,6470,6400,132
20241112,102800,26827390,6400,6440,6440,6400,378
20241112,102700,24403780,6430,6430,6430,6430,64
20241112,102600,23992260,6430,6450,6450,6430,37
20241112,102500,23754030,6440,6460,6460,6440,312
20241112,102400,21740820,6450,6450,6450,6450,0
20241112,102300,21740820,6450,6470,6470,6450,100
20241112,102200,21095120,6470,6510,6510,6470,949
20241112,102100,14923690,6520,6520,6520,6520,0
20241112,102000,14923690,6520,6520,6520,6520,12
20241112,101900,14845450,6510,6510,6510,6510,10
20241112,101800,14780350,6520,6520,6520,6520,0
20241112,101700,14780350,6520,6520,6520,6520,0
20241112,101600,14780350,6520,6520,6520,6520,0
20241112,101500,14780350,6520,6520,6520,6520,406
20241112,101400,12133230,6520,6520,6520,6520,50
20241112,101300,11807230,6520,6520,6520,6520,91
20241112,101200,11213910,6520,6520,6520,6520,0
20241112,101100,11213910,6520,6520,6520,6520,8
20241112,101000,11161750,6510,6510,6510,6510,0
20241112,100900,11161750,6510,6520,6520,6510,224
20241112,100800,9701610,6520,6520,6520,6520,10
20241112,100700,9636410,6570,6570,6570,6570,1
20241112,100600,9629840,6570,6570,6570,6570,0
20241112,100500,9629840,6570,6570,6570,6570,0
20241112,100400,9629840,6570,6570,6570,6570,0
20241112,100300,9629840,6570,6570,6570,6570,0
20241112,100200,9629840,6570,6570,6570,6570,1
20241112,100100,9623270,6530,6530,6530,6530,0
20241112,100000,9623270,6530,6530,6530,6530,50
20241112,095900,9296770,6530,6530,6530,6530,0
20241112,095800,9296770,6530,6530,6530,6530,74
20241112,095700,8813550,6520,6520,6520,6520,0
20241112,095600,8813550,6520,6550,6550,6520,500
20241112,095500,5546320,6550,6550,6550,6550,0
20241112,095400,5546320,6550,6550,6550,6550,201
20241112,095300,4229770,6550,6550,6550,6550,31
20241112,095200,4026720,6550,6550,6550,6550,0
20241112,095100,4026720,6550,6550,6550,6550,0
20241112,095000,4026720,6550,6550,6550,6550,0
20241112,094900,4026720,6550,6560,6560,6550,10
20241112,094800,3961180,6570,6570,6570,6570,0
20241112,094700,3961180,6570,6570,6570,6570,0
20241112,094600,3961180,6570,6570,6570,6570,2
20241112,094500,3948040,6570,6570,6570,6570,0
20241112,094400,3948040,6570,6570,6570,6570,0
20241112,094300,3948040,6570,6570,6570,6570,0
20241112,094200,3948040,6570,6570,6570,6570,2
20241112,094100,3934900,6560,6560,6560,6560,7
20241112,094000,3888980,6560,6560,6560,6560,0
20241112,093900,3888980,6560,6560,6560,6560,0
20241112,093800,3888980,6560,6560,6560,6560,0
20241112,093700,3888980,6560,6560,6560,6560,0
20241112,093600,3888980,6560,6560,6560,6560,0
20241112,093500,3888980,6560,6560,6560,6560,0
20241112,093400,3888980,6560,6560,6560,6560,138
20241112,093300,2983700,6570,6570,6570,6570,0
20241112,093200,2983700,6570,6570,6570,6570,103
20241112,093100,2306990,6580,6580,6580,6580,0
20241112,093000,2306990,6580,6580,6580,6580,0
20241112,092900,2306990,6580,6580,6580,6580,0
20241112,092800,2306990,6580,6580,6580,6580,0
20241112,092700,2306990,6580,6580,6580,6580,0
20241112,092600,2306990,6580,6580,6580,6580,0
20241112,092500,2306990,6580,6580,6580,6580,0
20241112,092400,2306990,6580,6580,6580,6580,0
20241112,092300,2306990,6580,6580,6580,6580,1
20241112,092200,2300410,6580,6590,6590,6580,31
20241112,092100,2096420,6580,6580,6580,6580,25
20241112,092000,1931920,6590,6590,6590,6590,265
20241112,091900,185570,6590,6590,6590,6590,0
20241112,091800,185570,6590,6590,6590,6590,0
20241112,091700,185570,6590,6590,6590,6590,0
20241112,091600,185570,6590,6590,6590,6590,0
20241112,091500,185570,6590,6600,6600,6590,8
20241112,091400,132800,6640,6640,6640,6640,0
20241112,091300,132800,6640,6640,6640,6640,0
20241112,091200,132800,6640,6640,6640,6640,0
20241112,091100,132800,6640,6640,6640,6640,0
20241112,091000,132800,6640,6640,6640,6640,0
20241112,090900,132800,6640,6640,6640,6640,0
20241112,090800,132800,6640,6640,6640,6640,0
20241112,090700,132800,6640,6640,6640,6640,0
20241112,090600,132800,6640,6640,6640,6640,0
20241112,090500,132800,6640,6640,6640,6640,0
20241112,090400,132800,6640,6640,6640,6640,0
20241112,090300,132800,6640,6640,6640,6640,0
20241112,090200,132800,6640,6640,6640,6640,0
20241112,090100,132800,6640,6640,6640,6640,0
20241112,090000,132800,6640,6640,6640,6640,20