KissMeData/383800/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,212200,760810590,6920,6920,6920,6920,1028
20241121,212100,760810590,6920,6920,6920,6920,0
20241121,212000,760810590,6920,6920,6920,6920,0
20241121,211900,760810590,6920,6920,6920,6920,0
20241121,211800,760810590,6920,6920,6920,6920,0
20241121,211700,760810590,6920,6920,6920,6920,0
20241121,211600,760810590,6920,6920,6920,6920,0
20241121,211500,760810590,6920,6920,6920,6920,0
20241121,211400,760810590,6920,6920,6920,6920,0
20241121,211300,760810590,6920,6920,6920,6920,0
20241121,211200,760810590,6920,6920,6920,6920,0
20241121,211100,760810590,6920,6920,6920,6920,0
20241121,211000,760810590,6920,6920,6920,6920,0
20241121,210900,760810590,6920,6920,6920,6920,0
20241121,210800,760810590,6920,6920,6920,6920,0
20241121,210700,760810590,6920,6920,6920,6920,0
20241121,210600,760810590,6920,6920,6920,6920,0
20241121,210500,760810590,6920,6920,6920,6920,0
20241121,210400,760810590,6920,6920,6920,6920,0
20241121,210300,760810590,6920,6920,6920,6920,0
20241121,210200,760810590,6920,6920,6920,6920,0
20241121,210100,760810590,6920,6920,6920,6920,0
20241121,210000,760810590,6920,6920,6920,6920,0
20241121,205900,760810590,6920,6920,6920,6920,0
20241121,205800,760810590,6920,6920,6920,6920,0
20241121,205700,760810590,6920,6920,6920,6920,0
20241121,205600,760810590,6920,6920,6920,6920,0
20241121,205500,760810590,6920,6920,6920,6920,0
20241121,205400,760810590,6920,6920,6920,6920,0
20241121,205300,760810590,6920,6920,6920,6920,0
20241121,205200,760810590,6920,6920,6920,6920,1028
20241121,205100,760810590,6920,6920,6920,6920,0
20241121,205000,760810590,6920,6920,6920,6920,0
20241121,204900,760810590,6920,6920,6920,6920,0
20241121,204800,760810590,6920,6920,6920,6920,0
20241121,204700,760810590,6920,6920,6920,6920,0
20241121,204600,760810590,6920,6920,6920,6920,0
20241121,204500,760810590,6920,6920,6920,6920,0
20241121,204400,760810590,6920,6920,6920,6920,0
20241121,204300,760810590,6920,6920,6920,6920,0
20241121,204200,760810590,6920,6920,6920,6920,0
20241121,204100,760810590,6920,6920,6920,6920,0
20241121,204000,760810590,6920,6920,6920,6920,0
20241121,203900,760810590,6920,6920,6920,6920,0
20241121,203800,760810590,6920,6920,6920,6920,0
20241121,203700,760810590,6920,6920,6920,6920,0
20241121,203600,760810590,6920,6920,6920,6920,0
20241121,203500,760810590,6920,6920,6920,6920,0
20241121,203400,760810590,6920,6920,6920,6920,0
20241121,203300,760810590,6920,6920,6920,6920,0
20241121,203200,760810590,6920,6920,6920,6920,0
20241121,203100,760810590,6920,6920,6920,6920,0
20241121,203000,760810590,6920,6920,6920,6920,0
20241121,202900,760810590,6920,6920,6920,6920,0
20241121,202800,760810590,6920,6920,6920,6920,0
20241121,202700,760810590,6920,6920,6920,6920,0
20241121,202600,760810590,6920,6920,6920,6920,0
20241121,202500,760810590,6920,6920,6920,6920,0
20241121,202400,760810590,6920,6920,6920,6920,0
20241121,202300,760810590,6920,6920,6920,6920,0
20241121,202200,760810590,6920,6920,6920,6920,1028
20241121,202100,760810590,6920,6920,6920,6920,0
20241121,202000,760810590,6920,6920,6920,6920,0
20241121,201900,760810590,6920,6920,6920,6920,0
20241121,201800,760810590,6920,6920,6920,6920,0
20241121,201700,760810590,6920,6920,6920,6920,0
20241121,201600,760810590,6920,6920,6920,6920,0
20241121,201500,760810590,6920,6920,6920,6920,0
20241121,201400,760810590,6920,6920,6920,6920,0
20241121,201300,760810590,6920,6920,6920,6920,0
20241121,201200,760810590,6920,6920,6920,6920,0
20241121,201100,760810590,6920,6920,6920,6920,0
20241121,201000,760810590,6920,6920,6920,6920,0
20241121,200900,760810590,6920,6920,6920,6920,0
20241121,200800,760810590,6920,6920,6920,6920,0
20241121,200700,760810590,6920,6920,6920,6920,0
20241121,200600,760810590,6920,6920,6920,6920,0
20241121,200500,760810590,6920,6920,6920,6920,0
20241121,200400,760810590,6920,6920,6920,6920,0
20241121,200300,760810590,6920,6920,6920,6920,0
20241121,200200,760810590,6920,6920,6920,6920,0
20241121,200100,760810590,6920,6920,6920,6920,0
20241121,200000,760810590,6920,6920,6920,6920,0
20241121,195900,760810590,6920,6920,6920,6920,0
20241121,195800,760810590,6920,6920,6920,6920,0
20241121,195700,760810590,6920,6920,6920,6920,0
20241121,195600,760810590,6920,6920,6920,6920,0
20241121,195500,760810590,6920,6920,6920,6920,0
20241121,195400,760810590,6920,6920,6920,6920,0
20241121,195300,760810590,6920,6920,6920,6920,0
20241121,195200,760810590,6920,6920,6920,6920,1028
20241121,195100,760810590,6920,6920,6920,6920,0
20241121,195000,760810590,6920,6920,6920,6920,0
20241121,194900,760810590,6920,6920,6920,6920,0
20241121,194800,760810590,6920,6920,6920,6920,0
20241121,194700,760810590,6920,6920,6920,6920,0
20241121,194600,760810590,6920,6920,6920,6920,0
20241121,194500,760810590,6920,6920,6920,6920,0
20241121,194400,760810590,6920,6920,6920,6920,0
20241121,194300,760810590,6920,6920,6920,6920,0
20241121,194200,760810590,6920,6920,6920,6920,0
20241121,194100,760810590,6920,6920,6920,6920,0
20241121,194000,760810590,6920,6920,6920,6920,0
20241121,193900,760810590,6920,6920,6920,6920,0
20241121,193800,760810590,6920,6920,6920,6920,0
20241121,193700,760810590,6920,6920,6920,6920,0
20241121,193600,760810590,6920,6920,6920,6920,0
20241121,193500,760810590,6920,6920,6920,6920,0
20241121,193400,760810590,6920,6920,6920,6920,0
20241121,193300,760810590,6920,6920,6920,6920,0
20241121,193200,760810590,6920,6920,6920,6920,0
20241121,193100,760810590,6920,6920,6920,6920,0
20241121,193000,760810590,6920,6920,6920,6920,0
20241121,192900,760810590,6920,6920,6920,6920,0
20241121,192800,760810590,6920,6920,6920,6920,0
20241121,192700,760810590,6920,6920,6920,6920,0
20241121,192600,760810590,6920,6920,6920,6920,0
20241121,192500,760810590,6920,6920,6920,6920,0
20241121,192400,760810590,6920,6920,6920,6920,0
20241121,192300,760810590,6920,6920,6920,6920,0
20241121,192200,760810590,6920,6920,6920,6920,1028
20241121,192100,760810590,6920,6920,6920,6920,0
20241121,192000,760810590,6920,6920,6920,6920,0
20241121,191900,760810590,6920,6920,6920,6920,0
20241121,191800,760810590,6920,6920,6920,6920,0
20241121,191700,760810590,6920,6920,6920,6920,0
20241121,191600,760810590,6920,6920,6920,6920,0
20241121,191500,760810590,6920,6920,6920,6920,0
20241121,191400,760810590,6920,6920,6920,6920,0
20241121,191300,760810590,6920,6920,6920,6920,0
20241121,191200,760810590,6920,6920,6920,6920,0
20241121,191100,760810590,6920,6920,6920,6920,0
20241121,191000,760810590,6920,6920,6920,6920,0
20241121,190900,760810590,6920,6920,6920,6920,0
20241121,190800,760810590,6920,6920,6920,6920,0
20241121,190700,760810590,6920,6920,6920,6920,0
20241121,190600,760810590,6920,6920,6920,6920,0
20241121,190500,760810590,6920,6920,6920,6920,0
20241121,190400,760810590,6920,6920,6920,6920,0
20241121,190300,760810590,6920,6920,6920,6920,0
20241121,190200,760810590,6920,6920,6920,6920,0
20241121,190100,760810590,6920,6920,6920,6920,0
20241121,190000,760810590,6920,6920,6920,6920,0
20241121,185900,760810590,6920,6920,6920,6920,0
20241121,185800,760810590,6920,6920,6920,6920,0
20241121,185700,760810590,6920,6920,6920,6920,0
20241121,185600,760810590,6920,6920,6920,6920,0
20241121,185500,760810590,6920,6920,6920,6920,0
20241121,185400,760810590,6920,6920,6920,6920,0
20241121,185300,760810590,6920,6920,6920,6920,0
20241121,185200,760810590,6920,6920,6920,6920,1028
20241121,185100,760810590,6920,6920,6920,6920,0
20241121,185000,760810590,6920,6920,6920,6920,0
20241121,184900,760810590,6920,6920,6920,6920,0
20241121,184800,760810590,6920,6920,6920,6920,0
20241121,184700,760810590,6920,6920,6920,6920,0
20241121,184600,760810590,6920,6920,6920,6920,0
20241121,184500,760810590,6920,6920,6920,6920,0
20241121,184400,760810590,6920,6920,6920,6920,0
20241121,184300,760810590,6920,6920,6920,6920,0
20241121,184200,760810590,6920,6920,6920,6920,0
20241121,184100,760810590,6920,6920,6920,6920,0
20241121,184000,760810590,6920,6920,6920,6920,0
20241121,183900,760810590,6920,6920,6920,6920,0
20241121,183800,760810590,6920,6920,6920,6920,0
20241121,183700,760810590,6920,6920,6920,6920,0
20241121,183600,760810590,6920,6920,6920,6920,0
20241121,183500,760810590,6920,6920,6920,6920,0
20241121,183400,760810590,6920,6920,6920,6920,0
20241121,183300,760810590,6920,6920,6920,6920,0
20241121,183200,760810590,6920,6920,6920,6920,0
20241121,183100,760810590,6920,6920,6920,6920,0
20241121,183000,760810590,6920,6920,6920,6920,0
20241121,182900,760810590,6920,6920,6920,6920,0
20241121,182800,760810590,6920,6920,6920,6920,0
20241121,182700,760810590,6920,6920,6920,6920,0
20241121,182600,760810590,6920,6920,6920,6920,0
20241121,182500,760810590,6920,6920,6920,6920,0
20241121,182400,760810590,6920,6920,6920,6920,0
20241121,182300,760810590,6920,6920,6920,6920,0
20241121,182200,760810590,6920,6920,6920,6920,1028
20241121,182100,760810590,6920,6920,6920,6920,0
20241121,182000,760810590,6920,6920,6920,6920,0
20241121,181900,760810590,6920,6920,6920,6920,0
20241121,181800,760810590,6920,6920,6920,6920,0
20241121,181700,760810590,6920,6920,6920,6920,0
20241121,181600,760810590,6920,6920,6920,6920,0
20241121,181500,760810590,6920,6920,6920,6920,0
20241121,181400,760810590,6920,6920,6920,6920,0
20241121,181300,760810590,6920,6920,6920,6920,0
20241121,181200,760810590,6920,6920,6920,6920,0
20241121,181100,760810590,6920,6920,6920,6920,0
20241121,181000,760810590,6920,6920,6920,6920,0
20241121,180900,760810590,6920,6920,6920,6920,0
20241121,180800,760810590,6920,6920,6920,6920,0
20241121,180700,760810590,6920,6920,6920,6920,0
20241121,180600,760810590,6920,6920,6920,6920,0
20241121,180500,760810590,6920,6920,6920,6920,0
20241121,180400,760810590,6920,6920,6920,6920,0
20241121,180300,760810590,6920,6920,6920,6920,0
20241121,180200,760810590,6920,6920,6920,6920,0
20241121,180100,760810590,6920,6920,6920,6920,0
20241121,180000,760810590,6920,6920,6920,6920,0
20241121,175900,760810590,6920,6920,6920,6920,0
20241121,175800,760810590,6920,6920,6920,6920,0
20241121,175700,760810590,6920,6920,6920,6920,0
20241121,175600,760810590,6920,6920,6920,6920,0
20241121,175500,760810590,6920,6920,6920,6920,0
20241121,175400,760810590,6920,6920,6920,6920,0
20241121,175300,760810590,6920,6920,6920,6920,0
20241121,175200,760810590,6920,6920,6920,6920,1028
20241121,175100,760810590,6920,6920,6920,6920,0
20241121,175000,760810590,6920,6920,6920,6920,0
20241121,174900,760810590,6920,6920,6920,6920,0
20241121,174800,760810590,6920,6920,6920,6920,0
20241121,174700,760810590,6920,6920,6920,6920,0
20241121,174600,760810590,6920,6920,6920,6920,0
20241121,174500,760810590,6920,6920,6920,6920,0
20241121,174400,760810590,6920,6920,6920,6920,0
20241121,174300,760810590,6920,6920,6920,6920,0
20241121,174200,760810590,6920,6920,6920,6920,0
20241121,174100,760810590,6920,6920,6920,6920,0
20241121,174000,760810590,6920,6920,6920,6920,0
20241121,173900,760810590,6920,6920,6920,6920,0
20241121,173800,760810590,6920,6920,6920,6920,0
20241121,173700,760810590,6920,6920,6920,6920,0
20241121,173600,760810590,6920,6920,6920,6920,0
20241121,173500,760810590,6920,6920,6920,6920,0
20241121,173400,760810590,6920,6920,6920,6920,0
20241121,173300,760810590,6920,6920,6920,6920,0
20241121,173200,760810590,6920,6920,6920,6920,0
20241121,173100,760810590,6920,6920,6920,6920,0
20241121,173000,760810590,6920,6920,6920,6920,0
20241121,172900,760810590,6920,6920,6920,6920,0
20241121,172800,760810590,6920,6920,6920,6920,0
20241121,172700,760810590,6920,6920,6920,6920,0
20241121,172600,760810590,6920,6920,6920,6920,0
20241121,172500,760810590,6920,6920,6920,6920,0
20241121,172400,760810590,6920,6920,6920,6920,0
20241121,172300,760810590,6920,6920,6920,6920,0
20241121,172200,760810590,6920,6920,6920,6920,1028
20241121,172100,760810590,6920,6920,6920,6920,0
20241121,172000,760810590,6920,6920,6920,6920,0
20241121,171900,760810590,6920,6920,6920,6920,0
20241121,171800,760810590,6920,6920,6920,6920,0
20241121,171700,760810590,6920,6920,6920,6920,0
20241121,171600,760810590,6920,6920,6920,6920,0
20241121,171500,760810590,6920,6920,6920,6920,0
20241121,171400,760810590,6920,6920,6920,6920,0
20241121,171300,760810590,6920,6920,6920,6920,0
20241121,171200,760810590,6920,6920,6920,6920,0
20241121,171100,760810590,6920,6920,6920,6920,0
20241121,171000,760810590,6920,6920,6920,6920,0
20241121,170900,760810590,6920,6920,6920,6920,0
20241121,170800,760810590,6920,6920,6920,6920,0
20241121,170700,760810590,6920,6920,6920,6920,0
20241121,170600,760810590,6920,6920,6920,6920,0
20241121,170500,760810590,6920,6920,6920,6920,0
20241121,170400,760810590,6920,6920,6920,6920,0
20241121,170300,760810590,6920,6920,6920,6920,0
20241121,170200,760810590,6920,6920,6920,6920,0
20241121,170100,760810590,6920,6920,6920,6920,0
20241121,170000,760810590,6920,6920,6920,6920,0
20241121,165900,760810590,6920,6920,6920,6920,0
20241121,165800,760810590,6920,6920,6920,6920,0
20241121,165700,760810590,6920,6920,6920,6920,0
20241121,165600,760810590,6920,6920,6920,6920,0
20241121,165500,760810590,6920,6920,6920,6920,0
20241121,165400,760810590,6920,6920,6920,6920,0
20241121,165300,760810590,6920,6920,6920,6920,0
20241121,165200,760810590,6920,6920,6920,6920,1028
20241121,165100,760810590,6920,6920,6920,6920,0
20241121,165000,760810590,6920,6920,6920,6920,0
20241121,164900,760810590,6920,6920,6920,6920,0
20241121,164800,760810590,6920,6920,6920,6920,0
20241121,164700,760810590,6920,6920,6920,6920,0
20241121,164600,760810590,6920,6920,6920,6920,0
20241121,164500,760810590,6920,6920,6920,6920,0
20241121,164400,760810590,6920,6920,6920,6920,0
20241121,164300,760810590,6920,6920,6920,6920,0
20241121,164200,760810590,6920,6920,6920,6920,0
20241121,164100,760810590,6920,6920,6920,6920,0
20241121,164000,760810590,6920,6920,6920,6920,0
20241121,163900,760810590,6920,6920,6920,6920,0
20241121,163800,760810590,6920,6920,6920,6920,0
20241121,163700,760810590,6920,6920,6920,6920,0
20241121,163600,760810590,6920,6920,6920,6920,0
20241121,163500,760810590,6920,6920,6920,6920,0
20241121,163400,760810590,6920,6920,6920,6920,0
20241121,163300,760810590,6920,6920,6920,6920,0
20241121,163200,760810590,6920,6920,6920,6920,0
20241121,163100,760810590,6920,6920,6920,6920,0
20241121,163000,760810590,6920,6920,6920,6920,0
20241121,162900,760810590,6920,6920,6920,6920,0
20241121,162800,760810590,6920,6920,6920,6920,0
20241121,162700,760810590,6920,6920,6920,6920,0
20241121,162600,760810590,6920,6920,6920,6920,0
20241121,162500,760810590,6920,6920,6920,6920,0
20241121,162400,760810590,6920,6920,6920,6920,0
20241121,162300,760810590,6920,6920,6920,6920,0
20241121,162200,760810590,6920,6920,6920,6920,1028
20241121,162100,760810590,6920,6920,6920,6920,0
20241121,162000,760810590,6920,6920,6920,6920,0
20241121,161900,760810590,6920,6920,6920,6920,0
20241121,161800,760810590,6920,6920,6920,6920,0
20241121,161700,760810590,6920,6920,6920,6920,0
20241121,161600,760810590,6920,6920,6920,6920,0
20241121,161500,760810590,6920,6920,6920,6920,0
20241121,161400,760810590,6920,6920,6920,6920,0
20241121,161300,760810590,6920,6920,6920,6920,0
20241121,161200,760810590,6920,6920,6920,6920,0
20241121,161100,760810590,6920,6920,6920,6920,0
20241121,161000,760810590,6920,6920,6920,6920,0
20241121,160900,760810590,6920,6920,6920,6920,0
20241121,160800,760810590,6920,6920,6920,6920,0
20241121,160700,760810590,6920,6920,6920,6920,0
20241121,160600,760810590,6920,6920,6920,6920,0
20241121,160500,760810590,6920,6920,6920,6920,0
20241121,160400,760810590,6920,6920,6920,6920,0
20241121,160300,760810590,6920,6920,6920,6920,0
20241121,160200,760810590,6920,6920,6920,6920,0
20241121,160100,760810590,6920,6920,6920,6920,0
20241121,160000,760810590,6920,6920,6920,6920,0
20241121,155900,760810590,6920,6920,6920,6920,0
20241121,155800,760810590,6920,6920,6920,6920,0
20241121,155700,760810590,6920,6920,6920,6920,0
20241121,155600,760810590,6920,6920,6920,6920,0
20241121,155500,760810590,6920,6920,6920,6920,0
20241121,155400,760810590,6920,6920,6920,6920,0
20241121,155300,760810590,6920,6920,6920,6920,0
20241121,155200,760810590,6920,6920,6920,6920,1028
20241121,155100,760810590,6920,6920,6920,6920,0
20241121,155000,760810590,6920,6920,6920,6920,0
20241121,154900,760810590,6920,6920,6920,6920,0
20241121,154800,760810590,6920,6920,6920,6920,0
20241121,154700,760810590,6920,6920,6920,6920,0
20241121,154600,760810590,6920,6920,6920,6920,0
20241121,154500,760810590,6920,6920,6920,6920,0
20241121,154400,760810590,6920,6920,6920,6920,0
20241121,154300,760810590,6920,6920,6920,6920,0
20241121,154200,760810590,6920,6920,6920,6920,0
20241121,154100,760810590,6920,6920,6920,6920,0
20241121,154000,760810590,6920,6920,6920,6920,0
20241121,153900,760810590,6920,6920,6920,6920,0
20241121,153800,760810590,6920,6920,6920,6920,0
20241121,153700,760810590,6920,6920,6920,6920,0
20241121,153600,760810590,6920,6920,6920,6920,0
20241121,153500,760810590,6920,6920,6920,6920,0
20241121,153400,760810590,6920,6920,6920,6920,0
20241121,153300,760810590,6920,6920,6920,6920,0
20241121,153200,760810590,6920,6920,6920,6920,0
20241121,153100,760810590,6920,6920,6920,6920,0
20241121,153000,760810590,6920,6920,6920,6920,1028
20241121,152900,753696830,6890,6890,6890,6890,0
20241121,152800,753696830,6890,6890,6890,6890,0
20241121,152700,753696830,6890,6890,6890,6890,0
20241121,152600,753696830,6890,6890,6890,6890,0
20241121,152500,753696830,6890,6890,6890,6890,0
20241121,152400,753696830,6890,6890,6890,6890,0
20241121,152300,753696830,6890,6890,6890,6890,0
20241121,152200,753696830,6890,6890,6890,6890,0
20241121,152100,753696830,6890,6890,6890,6890,0
20241121,152000,753696830,6890,6890,6890,6890,0
20241121,151900,753696830,6890,6900,6900,6890,526
20241121,151800,750071990,6900,6900,6900,6900,0
20241121,151700,750071990,6900,6900,6900,6900,0
20241121,151600,750071990,6900,6890,6900,6890,256
20241121,151500,748307870,6900,6890,6900,6890,203
20241121,151400,746908550,6890,6890,6890,6890,416
20241121,151300,744042310,6890,6890,6900,6890,430
20241121,151200,741079530,6890,6890,6890,6890,0
20241121,151100,741079530,6890,6900,6900,6890,10
20241121,151000,741010580,6900,6890,6900,6890,722
20241121,150900,736035790,6890,6890,6890,6890,0
20241121,150800,736035790,6890,6880,6890,6880,1133
20241121,150700,728230780,6880,6880,6880,6880,109
20241121,150600,727480860,6890,6890,6890,6890,0
20241121,150500,727480860,6890,6880,6890,6880,127
20241121,150400,726607060,6880,6880,6880,6880,5
20241121,150300,726572660,6890,6890,6890,6890,0
20241121,150200,726572660,6890,6890,6890,6880,11
20241121,150100,726496930,6890,6890,6890,6890,0
20241121,150000,726496930,6890,6880,6890,6880,733
20241121,145900,721449450,6890,6890,6900,6890,1098
20241121,145800,713884200,6890,6890,6890,6890,170
20241121,145700,712712900,6890,6890,6900,6890,100
20241121,145600,712023890,6890,6900,6900,6890,106
20241121,145500,711293530,6890,6890,6890,6890,64
20241121,145400,710852570,6890,6890,6890,6890,201
20241121,145300,709467680,6900,6900,6900,6900,2
20241121,145200,709453880,6890,6890,6900,6890,141
20241121,145100,708481940,6900,6900,6900,6900,0
20241121,145000,708481940,6900,6900,6900,6900,0
20241121,144900,708481940,6900,6890,6900,6890,78
20241121,144800,707944480,6900,6900,6900,6900,0
20241121,144700,707944480,6900,6900,6900,6900,0
20241121,144600,707944480,6900,6880,6900,6880,548
20241121,144500,704169080,6880,6880,6890,6880,143
20241121,144400,703185210,6890,6890,6890,6890,0
20241121,144300,703185210,6890,6890,6890,6890,507
20241121,144200,699691980,6890,6890,6890,6890,158
20241121,144100,698603360,6890,6890,6890,6890,86
20241121,144000,698010820,6900,6900,6900,6900,3
20241121,143900,697990120,6890,6890,6890,6890,300
20241121,143800,695923120,6890,6890,6890,6890,88
20241121,143700,695316800,6900,6900,6900,6900,2
20241121,143600,695303000,6890,6890,6890,6890,430
20241121,143500,692340300,6880,6880,6880,6880,13
20241121,143400,692250860,6890,6880,6890,6880,395
20241121,143300,689533250,6890,6880,6890,6880,1910
20241121,143200,676378880,6890,6890,6890,6890,0
20241121,143100,676378880,6890,6900,6900,6890,215
20241121,143000,674896530,6900,6900,6900,6890,86
20241121,142900,674303930,6890,6890,6890,6890,33
20241121,142800,674076560,6890,6890,6890,6890,636
20241121,142700,669694520,6890,6890,6900,6890,245
20241121,142600,668006250,6900,6900,6900,6890,39
20241121,142500,667737380,6900,6900,6900,6900,3
20241121,142400,667716680,6900,6900,6900,6900,3
20241121,142300,667695980,6900,6890,6900,6890,145
20241121,142200,666696830,6890,6890,6890,6890,18
20241121,142100,666572810,6890,6900,6900,6890,77
20241121,142000,666042260,6890,6890,6890,6890,17
20241121,141900,665925130,6890,6890,6890,6890,106
20241121,141800,665194790,6890,6900,6900,6890,161
20241121,141700,664083900,6900,6900,6900,6900,3
20241121,141600,664063200,6890,6890,6890,6890,18
20241121,141500,663939180,6890,6890,6890,6890,185
20241121,141400,662664530,6900,6900,6900,6900,3
20241121,141300,662643830,6890,6890,6890,6890,18
20241121,141200,662519810,6890,6890,6890,6890,88
20241121,141100,661913490,6890,6890,6890,6890,492
20241121,141000,658523610,6890,6890,6890,6890,100
20241121,140900,657834610,6890,6890,6890,6890,566
20241121,140800,653934870,6890,6900,6900,6890,291
20241121,140700,651929850,6900,6900,6900,6900,0
20241121,140600,651929850,6900,6900,6900,6900,40
20241121,140500,651653850,6900,6900,6900,6890,367
20241121,140400,649125170,6890,6890,6890,6890,363
20241121,140300,646624100,6890,6890,6890,6890,1
20241121,140200,646617210,6890,6890,6890,6890,2
20241121,140100,646603430,6890,6880,6890,6880,131
20241121,140000,645701620,6890,6890,6890,6890,60
20241121,135900,645288220,6890,6880,6900,6880,1698
20241121,135800,633588810,6890,6880,6890,6880,119
20241121,135700,632769300,6880,6880,6880,6880,169
20241121,135600,631606580,6880,6880,6880,6880,8
20241121,135500,631551540,6880,6880,6890,6880,57
20241121,135400,631159360,6880,6880,6890,6880,436
20241121,135300,628155400,6880,6880,6880,6880,118
20241121,135200,627343560,6880,6880,6890,6880,29
20241121,135100,627144010,6890,6880,6890,6880,53
20241121,135000,626779150,6880,6880,6880,6880,86
20241121,134900,626187470,6890,6890,6900,6890,284
20241121,134800,624230690,6890,6890,6890,6890,509
20241121,134700,620723680,6890,6890,6900,6890,235
20241121,134600,619103330,6890,6900,6900,6890,107
20241121,134500,618366040,6900,6890,6900,6890,32
20241121,134400,618145520,6890,6890,6890,6890,193
20241121,134300,616815750,6890,6890,6890,6890,190
20241121,134200,615506650,6890,6890,6900,6890,95
20241121,134100,614852070,6890,6890,6890,6890,11
20241121,134000,614776280,6890,6890,6890,6890,24
20241121,133900,614610920,6890,6890,6900,6890,101
20241121,133800,613915010,6900,6890,6900,6890,17
20241121,133700,613797860,6890,6890,6890,6890,135
20241121,133600,612867710,6890,6890,6900,6890,345
20241121,133500,610490630,6890,6890,6890,6890,142
20241121,133400,609512250,6900,6900,6900,6900,0
20241121,133300,609512250,6900,6900,6900,6900,2
20241121,133200,609498450,6890,6890,6890,6890,0
20241121,133100,609498450,6890,6900,6900,6890,464
20241121,133000,606297580,6890,6900,6900,6890,6
20241121,132900,606256210,6900,6900,6900,6900,3
20241121,132800,606235510,6900,6900,6900,6900,309
20241121,132700,604103410,6910,6900,6910,6900,255
20241121,132600,602343870,6900,6910,6910,6900,60
20241121,132500,601929540,6910,6890,6910,6890,51
20241121,132400,601578070,6890,6900,6900,6890,259
20241121,132300,599791300,6900,6900,6910,6900,49
20241121,132200,599453180,6900,6900,6900,6900,686
20241121,132100,594719780,6900,6890,6900,6890,888
20241121,132000,588600080,6900,6900,6910,6900,115
20241121,131900,587806550,6900,6900,6900,6900,99
20241121,131800,587123450,6900,6900,6900,6900,92
20241121,131700,586488650,6900,6900,6910,6900,286
20241121,131600,584515230,6900,6900,6900,6900,27
20241121,131500,584328930,6900,6900,6900,6900,46
20241121,131400,584011530,6900,6900,6900,6900,70
20241121,131300,583528530,6900,6900,6900,6900,236
20241121,131200,581900130,6900,6900,6900,6900,738
20241121,131100,576807930,6910,6910,6910,6910,0
20241121,131000,576807930,6910,6900,6910,6900,60
20241121,130900,576393900,6900,6900,6900,6900,80
20241121,130800,575841900,6910,6910,6910,6910,0
20241121,130700,575841900,6910,6900,6910,6900,222
20241121,130600,574310050,6910,6890,6910,6890,1932
20241121,130500,560994530,6900,6900,6900,6900,0
20241121,130400,560994530,6900,6910,6910,6900,2190
20241121,130300,545883500,6900,6910,6910,6900,50
20241121,130200,545538460,6910,6910,6910,6900,280
20241121,130100,543604430,6910,6910,6910,6910,1171
20241121,130000,535512820,6910,6910,6910,6910,0
20241121,125900,535512820,6910,6910,6910,6910,683
20241121,125800,530793290,6910,6920,6920,6910,68
20241121,125700,530323380,6910,6910,6910,6910,1
20241121,125600,530316470,6910,6910,6910,6910,2353
20241121,125500,514057240,6900,6900,6900,6900,73
20241121,125400,513553540,6910,6910,6910,6910,3
20241121,125300,513532810,6910,6900,6910,6900,38
20241121,125200,513270410,6900,6900,6900,6900,164
20241121,125100,512138810,6900,6900,6910,6900,318
20241121,125000,509944590,6910,6910,6910,6910,0
20241121,124900,509944590,6910,6910,6910,6910,0
20241121,124800,509944590,6910,6910,6910,6910,8
20241121,124700,509889310,6900,6910,6910,6900,104
20241121,124600,509171390,6900,6900,6900,6900,3
20241121,124500,509150690,6900,6920,6920,6900,240
20241121,124400,507493600,6910,6910,6910,6910,310
20241121,124300,505351500,6920,6920,6920,6920,0
20241121,124200,505351500,6920,6910,6920,6910,6
20241121,124100,505310010,6910,6910,6910,6910,0
20241121,124000,505310010,6910,6910,6910,6910,71
20241121,123900,504819400,6920,6920,6920,6920,9
20241121,123800,504757120,6910,6910,6910,6910,0
20241121,123700,504757120,6910,6910,6910,6910,1213
20241121,123600,496375290,6900,6900,6900,6900,91
20241121,123500,495747390,6900,6900,6910,6900,34
20241121,123400,495512770,6900,6900,6900,6900,342
20241121,123300,493152970,6900,6900,6900,6900,405
20241121,123200,490358470,6900,6900,6900,6900,62
20241121,123100,489930670,6900,6900,6900,6900,70
20241121,123000,489447670,6900,6900,6900,6900,90
20241121,122900,488826670,6900,6900,6900,6900,132
20241121,122800,487915870,6910,6910,6910,6910,0
20241121,122700,487915870,6910,6910,6910,6910,18
20241121,122600,487791490,6900,6900,6900,6900,38
20241121,122500,487529290,6910,6900,6910,6900,583
20241121,122400,483506580,6900,6900,6900,6900,19
20241121,122300,483375480,6900,6900,6900,6900,107
20241121,122200,482637180,6910,6900,6910,6900,196
20241121,122100,481284750,6900,6900,6900,6900,0
20241121,122000,481284750,6900,6900,6900,6900,67
20241121,121900,480822450,6900,6900,6900,6900,33
20241121,121800,480594750,6900,6900,6900,6900,137
20241121,121700,479649450,6900,6900,6900,6900,32
20241121,121600,479428650,6900,6900,6900,6900,958
20241121,121500,472818450,6900,6900,6900,6900,20
20241121,121400,472680450,6900,6900,6900,6900,153
20241121,121300,471624750,6900,6900,6900,6900,33
20241121,121200,471397050,6900,6900,6900,6900,18
20241121,121100,471272850,6900,6900,6900,6900,985
20241121,121000,464476350,6910,6910,6910,6910,2
20241121,120900,464462530,6910,6910,6910,6910,1000
20241121,120800,457552530,6900,6900,6900,6900,331
20241121,120700,455268630,6900,6910,6910,6900,201
20241121,120600,453881700,6900,6910,6910,6900,29
20241121,120500,453681470,6910,6900,6910,6900,95
20241121,120400,453025960,6900,6900,6900,6900,446
20241121,120300,449948560,6900,6910,6910,6900,73
20241121,120200,449444840,6900,6900,6900,6900,0
20241121,120100,449444840,6900,6900,6900,6900,575
20241121,120000,445477340,6900,6890,6900,6890,74
20241121,115900,444967450,6890,6890,6890,6890,15
20241121,115800,444864100,6890,6890,6890,6890,60
20241121,115700,444450700,6890,6890,6890,6890,2992
20241121,115600,423835820,6890,6880,6890,6880,7535
20241121,115500,371922600,6890,6890,6890,6890,3154
20241121,115400,350191540,6900,6890,6900,6890,3960
20241121,115300,322906510,6900,6900,6900,6900,2427
20241121,115200,306160210,6900,6900,6900,6900,84
20241121,115100,305580610,6910,6910,6910,6910,0
20241121,115000,305580610,6910,6910,6910,6910,13
20241121,114900,305490780,6900,6900,6900,6900,154
20241121,114800,304428180,6910,6910,6910,6910,1
20241121,114700,304421270,6910,6910,6910,6900,425
20241121,114600,301488380,6910,6910,6910,6910,1
20241121,114500,301481470,6900,6900,6900,6900,166
20241121,114400,300336070,6900,6910,6910,6900,53
20241121,114300,299970340,6910,6910,6910,6910,1
20241121,114200,299963430,6900,6900,6910,6900,40
20241121,114100,299687330,6900,6910,6910,6900,97
20241121,114000,299018000,6910,6910,6910,6910,1
20241121,113900,299011090,6910,6900,6910,6900,216
20241121,113800,297520680,6900,6890,6900,6890,219
20241121,113700,296010220,6900,6890,6900,6890,714
20241121,113600,291084150,6890,6890,6900,6890,55
20241121,113500,290705160,6890,6900,6900,6890,72
20241121,113400,290209030,6890,6900,6900,6890,328
20241121,113300,287948110,6900,6900,6900,6900,101
20241121,113200,287251210,6900,6900,6900,6900,44
20241121,113100,286947610,6900,6900,6900,6900,2
20241121,113000,286933810,6900,6890,6910,6890,349
20241121,112900,284529010,6910,6890,6910,6890,13
20241121,112800,284439420,6900,6900,6900,6890,2497
20241121,112700,267223130,6890,6890,6890,6890,100
20241121,112600,266534130,6900,6900,6900,6900,16
20241121,112500,266423730,6900,6900,6900,6900,54
20241121,112400,266051130,6890,6890,6890,6890,1580
20241121,112300,255164930,6900,6900,6900,6900,106
20241121,112200,254433530,6900,6910,6910,6900,157
20241121,112100,253350200,6900,6900,6900,6900,31
20241121,112000,253136300,6900,6900,6900,6900,0
20241121,111900,253136300,6900,6910,6910,6900,174
20241121,111800,251935670,6900,6900,6900,6900,33
20241121,111700,251707970,6900,6900,6900,6900,29
20241121,111600,251507870,6900,6910,6910,6900,183
20241121,111500,250245160,6900,6900,6910,6900,78
20241121,111400,249706910,6900,6900,6900,6900,0
20241121,111300,249706910,6900,6900,6900,6900,63
20241121,111200,249272210,6900,6900,6910,6900,207
20241121,111100,247843880,6900,6900,6900,6900,29
20241121,111000,247643780,6900,6900,6900,6900,529
20241121,110900,243993680,6910,6900,6910,6900,39
20241121,110800,243724550,6900,6900,6900,6900,99
20241121,110700,243041450,6910,6910,6910,6910,15
20241121,110600,242937800,6910,6910,6910,6900,413
20241121,110500,240087950,6910,6900,6910,6890,256
20241121,110400,238322250,6900,6900,6900,6900,156
20241121,110300,237245850,6900,6900,6910,6900,24
20241121,110200,237080220,6900,6910,6910,6900,20
20241121,110100,236942170,6900,6900,6900,6900,1574
20241121,110000,226081570,6900,6900,6900,6900,10
20241121,105900,226012570,6900,6900,6900,6900,2
20241121,105800,225998770,6890,6890,6890,6890,18
20241121,105700,225874750,6890,6890,6900,6890,256
20241121,105600,224110900,6900,6900,6900,6900,6
20241121,105500,224069500,6890,6900,6900,6890,27
20241121,105400,223883460,6890,6890,6890,6890,101
20241121,105300,223187570,6900,6900,6900,6900,3
20241121,105200,223166870,6900,6900,6900,6900,50
20241121,105100,222821870,6900,6900,6910,6900,795
20241121,105000,217336360,6900,6910,6910,6900,75
20241121,104900,216818810,6910,6910,6910,6910,0
20241121,104800,216818810,6910,6910,6910,6910,5
20241121,104700,216784260,6910,6900,6910,6900,35
20241121,104600,216542580,6900,6910,6910,6900,72
20241121,104500,216045770,6910,6900,6910,6900,19
20241121,104400,215914660,6900,6900,6910,6900,273
20241121,104300,214030950,6900,6900,6900,6890,1552
20241121,104200,203333900,6900,6900,6900,6900,151
20241121,104100,202292000,6900,6900,6910,6900,913
20241121,104000,195992260,6910,6910,6910,6910,642
20241121,103900,191556040,6910,6910,6910,6910,757
20241121,103800,186325170,6920,6910,6920,6910,48
20241121,103700,185993190,6910,6920,6920,6910,16
20241121,103600,185882590,6910,6910,6910,6910,85
20241121,103500,185295240,6910,6910,6910,6910,76
20241121,103400,184770080,6920,6910,6920,6910,16
20241121,103300,184659500,6920,6910,6920,6910,19
20241121,103200,184528200,6910,6910,6910,6910,600
20241121,103100,180382200,6920,6920,6920,6920,7
20241121,103000,180333760,6910,6910,6910,6910,18
20241121,102900,180209380,6910,6910,6910,6910,476
20241121,102800,176920220,6910,6910,6910,6910,534
20241121,102700,173230280,6920,6920,6920,6910,232
20241121,102600,171626840,6910,6920,6920,6910,253
20241121,102500,169878580,6920,6920,6920,6920,2
20241121,102400,169864740,6910,6910,6920,6910,1889
20241121,102300,156811720,6910,6900,6910,6900,73
20241121,102200,156308000,6900,6900,6900,6900,74
20241121,102100,155797400,6910,6900,6910,6900,88
20241121,102000,155190140,6910,6910,6910,6910,0
20241121,101900,155190140,6910,6910,6910,6910,32
20241121,101800,154969020,6900,6910,6910,6900,15
20241121,101700,154865410,6900,6900,6900,6900,84
20241121,101600,154285810,6900,6900,6910,6900,121
20241121,101500,153450860,6900,6900,6900,6900,993
20241121,101400,146599160,6900,6910,6910,6900,1604
20241121,101300,135519280,6910,6910,6910,6910,75
20241121,101200,135001030,6910,6910,6910,6910,100
20241121,101100,134310030,6920,6920,6920,6920,243
20241121,101000,132628470,6920,6930,6930,6920,238
20241121,100900,130981500,6920,6910,6920,6910,574
20241121,100800,127010920,6920,6920,6920,6920,5
20241121,100700,126976320,6920,6920,6920,6920,37
20241121,100600,126720280,6920,6920,6920,6910,84
20241121,100500,126139750,6920,6920,6930,6920,280
20241121,100400,124202100,6920,6920,6920,6920,2
20241121,100300,124188260,6910,6910,6910,6900,1682
20241121,100200,112575360,6920,6920,6930,6920,484
20241121,100100,109225910,6930,6920,6930,6920,231
20241121,100000,107627290,6930,6940,6940,6930,76
20241121,095900,107100450,6940,6930,6940,6930,77
20241121,095800,106566810,6940,6950,6950,6930,59
20241121,095700,106157540,6930,6930,6940,6920,389
20241121,095600,103458520,6930,6920,6930,6920,464
20241121,095500,100243020,6930,6930,6930,6920,294
20241121,095400,98205840,6930,6930,6940,6930,388
20241121,095300,95516980,6930,6930,6930,6930,0
20241121,095200,95516980,6930,6920,6930,6920,9
20241121,095100,95454670,6920,6920,6920,6920,286
20241121,095000,93475550,6920,6920,6920,6920,56
20241121,094900,93088030,6920,6900,6920,6900,156
20241121,094800,92009620,6900,6900,6900,6900,66
20241121,094700,91554220,6910,6910,6910,6910,656
20241121,094600,87021260,6900,6910,6910,6900,386
20241121,094500,84356710,6910,6910,6910,6910,22
20241121,094400,84204690,6900,6920,6920,6900,114
20241121,094300,83417070,6910,6910,6910,6910,2
20241121,094200,83403250,6920,6920,6920,6910,144
20241121,094100,82406920,6930,6930,6930,6930,2
20241121,094000,82393060,6920,6910,6920,6910,310
20241121,093900,80250270,6930,6930,6930,6930,2
20241121,093800,80236410,6930,6930,6930,6930,5
20241121,093700,80201760,6920,6910,6920,6910,268
20241121,093600,78348170,6910,6900,6910,6900,7
20241121,093500,78299810,6900,6910,6910,6900,178
20241121,093400,77069900,6910,6900,6910,6900,1315
20241121,093300,67996390,6900,6900,6900,6890,248
20241121,093200,66287470,6900,6910,6910,6900,100
20241121,093100,65597390,6910,6900,6910,6900,91
20241121,093000,64969180,6910,6910,6910,6910,21
20241121,092900,64824070,6910,6910,6910,6910,117
20241121,092800,64015600,6920,6910,6920,6910,61
20241121,092700,63594070,6910,6910,6920,6910,37
20241121,092600,63338370,6910,6920,6920,6900,670
20241121,092500,58714210,6920,6920,6920,6880,5148
20241121,092400,23246020,6920,6920,6920,6910,92
20241121,092300,22609830,6920,6910,6920,6910,193
20241121,092200,21276140,6910,6900,6910,6890,252
20241121,092100,19537680,6900,6900,6900,6900,203
20241121,092000,18136980,6910,6910,6910,6910,4
20241121,091900,18109340,6910,6900,6910,6900,343
20241121,091800,15741920,6910,6910,6910,6900,76
20241121,091700,15217480,6900,6910,6910,6900,699
20241121,091600,10392620,6920,6910,6920,6910,201
20241121,091500,9003430,6910,6910,6920,6910,99
20241121,091400,8319180,6910,6910,6920,6910,34
20241121,091300,8084230,6920,6910,6920,6910,24
20241121,091200,7918290,6910,6910,6910,6900,23
20241121,091100,7759430,6910,6910,6920,6910,102
20241121,091000,7054460,6910,6910,6920,6910,34
20241121,090900,6819340,6920,6910,6920,6900,52
20241121,090800,6460080,6900,6900,6900,6900,58
20241121,090700,6059880,6910,6910,6910,6910,95
20241121,090600,5403430,6900,6920,6920,6900,9
20241121,090500,5341290,6920,6880,6920,6870,274
20241121,090400,3449020,6870,6900,6900,6870,55
20241121,090300,3070480,6900,6900,6900,6900,7
20241121,090200,3022180,6900,6910,6910,6900,28
20241121,090100,2828840,6910,6900,6910,6900,57
20241121,090000,2435300,6860,6860,6860,6860,355