KissMeData/036670/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191900,134322670,6590,6590,6590,6590,73
20241121,191800,134322670,6590,6590,6590,6590,0
20241121,191700,134322670,6590,6590,6590,6590,0
20241121,191600,134322670,6590,6590,6590,6590,0
20241121,191500,134322670,6590,6590,6590,6590,0
20241121,191400,134322670,6590,6590,6590,6590,0
20241121,191300,134322670,6590,6590,6590,6590,0
20241121,191200,134322670,6590,6590,6590,6590,0
20241121,191100,134322670,6590,6590,6590,6590,0
20241121,191000,134322670,6590,6590,6590,6590,0
20241121,190900,134322670,6590,6590,6590,6590,0
20241121,190800,134322670,6590,6590,6590,6590,0
20241121,190700,134322670,6590,6590,6590,6590,0
20241121,190600,134322670,6590,6590,6590,6590,0
20241121,190500,134322670,6590,6590,6590,6590,0
20241121,190400,134322670,6590,6590,6590,6590,0
20241121,190300,134322670,6590,6590,6590,6590,0
20241121,190200,134322670,6590,6590,6590,6590,0
20241121,190100,134322670,6590,6590,6590,6590,0
20241121,190000,134322670,6590,6590,6590,6590,0
20241121,185900,134322670,6590,6590,6590,6590,0
20241121,185800,134322670,6590,6590,6590,6590,0
20241121,185700,134322670,6590,6590,6590,6590,0
20241121,185600,134322670,6590,6590,6590,6590,0
20241121,185500,134322670,6590,6590,6590,6590,0
20241121,185400,134322670,6590,6590,6590,6590,0
20241121,185300,134322670,6590,6590,6590,6590,0
20241121,185200,134322670,6590,6590,6590,6590,0
20241121,185100,134322670,6590,6590,6590,6590,0
20241121,185000,134322670,6590,6590,6590,6590,0
20241121,184900,134322670,6590,6590,6590,6590,73
20241121,184800,134322670,6590,6590,6590,6590,0
20241121,184700,134322670,6590,6590,6590,6590,0
20241121,184600,134322670,6590,6590,6590,6590,0
20241121,184500,134322670,6590,6590,6590,6590,0
20241121,184400,134322670,6590,6590,6590,6590,0
20241121,184300,134322670,6590,6590,6590,6590,0
20241121,184200,134322670,6590,6590,6590,6590,0
20241121,184100,134322670,6590,6590,6590,6590,0
20241121,184000,134322670,6590,6590,6590,6590,0
20241121,183900,134322670,6590,6590,6590,6590,0
20241121,183800,134322670,6590,6590,6590,6590,0
20241121,183700,134322670,6590,6590,6590,6590,0
20241121,183600,134322670,6590,6590,6590,6590,0
20241121,183500,134322670,6590,6590,6590,6590,0
20241121,183400,134322670,6590,6590,6590,6590,0
20241121,183300,134322670,6590,6590,6590,6590,0
20241121,183200,134322670,6590,6590,6590,6590,0
20241121,183100,134322670,6590,6590,6590,6590,0
20241121,183000,134322670,6590,6590,6590,6590,0
20241121,182900,134322670,6590,6590,6590,6590,0
20241121,182800,134322670,6590,6590,6590,6590,0
20241121,182700,134322670,6590,6590,6590,6590,0
20241121,182600,134322670,6590,6590,6590,6590,0
20241121,182500,134322670,6590,6590,6590,6590,0
20241121,182400,134322670,6590,6590,6590,6590,0
20241121,182300,134322670,6590,6590,6590,6590,0
20241121,182200,134322670,6590,6590,6590,6590,0
20241121,182100,134322670,6590,6590,6590,6590,0
20241121,182000,134322670,6590,6590,6590,6590,0
20241121,181900,134322670,6590,6590,6590,6590,73
20241121,181800,134322670,6590,6590,6590,6590,0
20241121,181700,134322670,6590,6590,6590,6590,0
20241121,181600,134322670,6590,6590,6590,6590,0
20241121,181500,134322670,6590,6590,6590,6590,0
20241121,181400,134322670,6590,6590,6590,6590,0
20241121,181300,134322670,6590,6590,6590,6590,0
20241121,181200,134322670,6590,6590,6590,6590,0
20241121,181100,134322670,6590,6590,6590,6590,0
20241121,181000,134322670,6590,6590,6590,6590,0
20241121,180900,134322670,6590,6590,6590,6590,0
20241121,180800,134322670,6590,6590,6590,6590,0
20241121,180700,134322670,6590,6590,6590,6590,0
20241121,180600,134322670,6590,6590,6590,6590,0
20241121,180500,134322670,6590,6590,6590,6590,0
20241121,180400,134322670,6590,6590,6590,6590,0
20241121,180300,134322670,6590,6590,6590,6590,0
20241121,180200,134322670,6590,6590,6590,6590,0
20241121,180100,134322670,6590,6590,6590,6590,0
20241121,180000,134322670,6590,6590,6590,6590,0
20241121,175900,134322670,6590,6590,6590,6590,0
20241121,175800,134322670,6590,6590,6590,6590,0
20241121,175700,134322670,6590,6590,6590,6590,0
20241121,175600,134322670,6590,6590,6590,6590,0
20241121,175500,134322670,6590,6590,6590,6590,0
20241121,175400,134322670,6590,6590,6590,6590,0
20241121,175300,134322670,6590,6590,6590,6590,0
20241121,175200,134322670,6590,6590,6590,6590,0
20241121,175100,134322670,6590,6590,6590,6590,0
20241121,175000,134322670,6590,6590,6590,6590,0
20241121,174900,134322670,6590,6590,6590,6590,73
20241121,174800,134322670,6590,6590,6590,6590,0
20241121,174700,134322670,6590,6590,6590,6590,0
20241121,174600,134322670,6590,6590,6590,6590,0
20241121,174500,134322670,6590,6590,6590,6590,0
20241121,174400,134322670,6590,6590,6590,6590,0
20241121,174300,134322670,6590,6590,6590,6590,0
20241121,174200,134322670,6590,6590,6590,6590,0
20241121,174100,134322670,6590,6590,6590,6590,0
20241121,174000,134322670,6590,6590,6590,6590,0
20241121,173900,134322670,6590,6590,6590,6590,0
20241121,173800,134322670,6590,6590,6590,6590,0
20241121,173700,134322670,6590,6590,6590,6590,0
20241121,173600,134322670,6590,6590,6590,6590,0
20241121,173500,134322670,6590,6590,6590,6590,0
20241121,173400,134322670,6590,6590,6590,6590,0
20241121,173300,134322670,6590,6590,6590,6590,0
20241121,173200,134322670,6590,6590,6590,6590,0
20241121,173100,134322670,6590,6590,6590,6590,0
20241121,173000,134322670,6590,6590,6590,6590,0
20241121,172900,134322670,6590,6590,6590,6590,0
20241121,172800,134322670,6590,6590,6590,6590,0
20241121,172700,134322670,6590,6590,6590,6590,0
20241121,172600,134322670,6590,6590,6590,6590,0
20241121,172500,134322670,6590,6590,6590,6590,0
20241121,172400,134322670,6590,6590,6590,6590,0
20241121,172300,134322670,6590,6590,6590,6590,0
20241121,172200,134322670,6590,6590,6590,6590,0
20241121,172100,134322670,6590,6590,6590,6590,0
20241121,172000,134322670,6590,6590,6590,6590,0
20241121,171900,134322670,6590,6590,6590,6590,73
20241121,171800,134322670,6590,6590,6590,6590,0
20241121,171700,134322670,6590,6590,6590,6590,0
20241121,171600,134322670,6590,6590,6590,6590,0
20241121,171500,134322670,6590,6590,6590,6590,0
20241121,171400,134322670,6590,6590,6590,6590,0
20241121,171300,134322670,6590,6590,6590,6590,0
20241121,171200,134322670,6590,6590,6590,6590,0
20241121,171100,134322670,6590,6590,6590,6590,0
20241121,171000,134322670,6590,6590,6590,6590,0
20241121,170900,134322670,6590,6590,6590,6590,0
20241121,170800,134322670,6590,6590,6590,6590,0
20241121,170700,134322670,6590,6590,6590,6590,0
20241121,170600,134322670,6590,6590,6590,6590,0
20241121,170500,134322670,6590,6590,6590,6590,0
20241121,170400,134322670,6590,6590,6590,6590,0
20241121,170300,134322670,6590,6590,6590,6590,0
20241121,170200,134322670,6590,6590,6590,6590,0
20241121,170100,134322670,6590,6590,6590,6590,0
20241121,170000,134322670,6590,6590,6590,6590,0
20241121,165900,134322670,6590,6590,6590,6590,0
20241121,165800,134322670,6590,6590,6590,6590,0
20241121,165700,134322670,6590,6590,6590,6590,0
20241121,165600,134322670,6590,6590,6590,6590,0
20241121,165500,134322670,6590,6590,6590,6590,0
20241121,165400,134322670,6590,6590,6590,6590,0
20241121,165300,134322670,6590,6590,6590,6590,0
20241121,165200,134322670,6590,6590,6590,6590,0
20241121,165100,134322670,6590,6590,6590,6590,0
20241121,165000,134322670,6590,6590,6590,6590,0
20241121,164900,134322670,6590,6590,6590,6590,73
20241121,164800,134322670,6590,6590,6590,6590,0
20241121,164700,134322670,6590,6590,6590,6590,0
20241121,164600,134322670,6590,6590,6590,6590,0
20241121,164500,134322670,6590,6590,6590,6590,0
20241121,164400,134322670,6590,6590,6590,6590,0
20241121,164300,134322670,6590,6590,6590,6590,0
20241121,164200,134322670,6590,6590,6590,6590,0
20241121,164100,134322670,6590,6590,6590,6590,0
20241121,164000,134322670,6590,6590,6590,6590,0
20241121,163900,134322670,6590,6590,6590,6590,0
20241121,163800,134322670,6590,6590,6590,6590,0
20241121,163700,134322670,6590,6590,6590,6590,0
20241121,163600,134322670,6590,6590,6590,6590,0
20241121,163500,134322670,6590,6590,6590,6590,0
20241121,163400,134322670,6590,6590,6590,6590,0
20241121,163300,134322670,6590,6590,6590,6590,0
20241121,163200,134322670,6590,6590,6590,6590,0
20241121,163100,134322670,6590,6590,6590,6590,0
20241121,163000,134322670,6590,6590,6590,6590,0
20241121,162900,134322670,6590,6590,6590,6590,0
20241121,162800,134322670,6590,6590,6590,6590,0
20241121,162700,134322670,6590,6590,6590,6590,0
20241121,162600,134322670,6590,6590,6590,6590,0
20241121,162500,134322670,6590,6590,6590,6590,0
20241121,162400,134322670,6590,6590,6590,6590,0
20241121,162300,134322670,6590,6590,6590,6590,0
20241121,162200,134322670,6590,6590,6590,6590,0
20241121,162100,134322670,6590,6590,6590,6590,0
20241121,162000,134322670,6590,6590,6590,6590,0
20241121,161900,134322670,6590,6590,6590,6590,73
20241121,161800,134322670,6590,6590,6590,6590,0
20241121,161700,134322670,6590,6590,6590,6590,0
20241121,161600,134322670,6590,6590,6590,6590,0
20241121,161500,134322670,6590,6590,6590,6590,0
20241121,161400,134322670,6590,6590,6590,6590,0
20241121,161300,134322670,6590,6590,6590,6590,0
20241121,161200,134322670,6590,6590,6590,6590,0
20241121,161100,134322670,6590,6590,6590,6590,0
20241121,161000,134322670,6590,6590,6590,6590,0
20241121,160900,134322670,6590,6590,6590,6590,0
20241121,160800,134322670,6590,6590,6590,6590,0
20241121,160700,134322670,6590,6590,6590,6590,0
20241121,160600,134322670,6590,6590,6590,6590,0
20241121,160500,134322670,6590,6590,6590,6590,0
20241121,160400,134322670,6590,6590,6590,6590,0
20241121,160300,134322670,6590,6590,6590,6590,0
20241121,160200,134322670,6590,6590,6590,6590,0
20241121,160100,134322670,6590,6590,6590,6590,0
20241121,160000,134322670,6590,6590,6590,6590,0
20241121,155900,134322670,6590,6590,6590,6590,0
20241121,155800,134322670,6590,6590,6590,6590,0
20241121,155700,134322670,6590,6590,6590,6590,0
20241121,155600,134322670,6590,6590,6590,6590,0
20241121,155500,134322670,6590,6590,6590,6590,0
20241121,155400,134322670,6590,6590,6590,6590,0
20241121,155300,134322670,6590,6590,6590,6590,0
20241121,155200,134322670,6590,6590,6590,6590,0
20241121,155100,134322670,6590,6590,6590,6590,0
20241121,155000,134322670,6590,6590,6590,6590,0
20241121,154900,134322670,6590,6590,6590,6590,73
20241121,154800,134322670,6590,6590,6590,6590,0
20241121,154700,134322670,6590,6590,6590,6590,0
20241121,154600,134322670,6590,6590,6590,6590,0
20241121,154500,134322670,6590,6590,6590,6590,0
20241121,154400,134322670,6590,6590,6590,6590,0
20241121,154300,134322670,6590,6590,6590,6590,0
20241121,154200,134322670,6590,6590,6590,6590,0
20241121,154100,134322670,6590,6590,6590,6590,0
20241121,154000,134322670,6590,6590,6590,6590,0
20241121,153900,134322670,6590,6590,6590,6590,0
20241121,153800,134322670,6590,6590,6590,6590,0
20241121,153700,134322670,6590,6590,6590,6590,0
20241121,153600,134322670,6590,6590,6590,6590,0
20241121,153500,134322670,6590,6590,6590,6590,0
20241121,153400,134322670,6590,6590,6590,6590,0
20241121,153300,134322670,6590,6590,6590,6590,0
20241121,153200,134322670,6590,6590,6590,6590,0
20241121,153100,134322670,6590,6590,6590,6590,0
20241121,153000,134322670,6590,6590,6590,6590,73
20241121,152900,133841600,6590,6590,6590,6590,0
20241121,152800,133841600,6590,6590,6590,6590,0
20241121,152700,133841600,6590,6590,6590,6590,0
20241121,152600,133841600,6590,6590,6590,6590,0
20241121,152500,133841600,6590,6590,6590,6590,0
20241121,152400,133841600,6590,6590,6590,6590,0
20241121,152300,133841600,6590,6590,6590,6590,0
20241121,152200,133841600,6590,6590,6590,6590,0
20241121,152100,133841600,6590,6590,6590,6590,0
20241121,152000,133841600,6590,6590,6590,6590,0
20241121,151900,133841600,6590,6590,6590,6590,0
20241121,151800,133841600,6590,6590,6590,6590,0
20241121,151700,133841600,6590,6590,6590,6590,0
20241121,151600,133841600,6590,6580,6590,6580,113
20241121,151500,133097430,6600,6600,6600,6600,0
20241121,151400,133097430,6600,6600,6600,6600,0
20241121,151300,133097430,6600,6600,6600,6600,0
20241121,151200,133097430,6600,6590,6600,6590,300
20241121,151100,131119970,6590,6590,6590,6590,0
20241121,151000,131119970,6590,6590,6590,6590,0
20241121,150900,131119970,6590,6590,6590,6590,2
20241121,150800,131106790,6590,6590,6590,6590,0
20241121,150700,131106790,6590,6590,6590,6590,0
20241121,150600,131106790,6590,6590,6590,6590,24
20241121,150500,130948630,6590,6590,6590,6590,0
20241121,150400,130948630,6590,6590,6590,6590,0
20241121,150300,130948630,6590,6590,6590,6590,0
20241121,150200,130948630,6590,6590,6590,6590,0
20241121,150100,130948630,6590,6590,6590,6590,0
20241121,150000,130948630,6590,6590,6590,6590,0
20241121,145900,130948630,6590,6590,6590,6590,1
20241121,145800,130942040,6600,6600,6600,6600,0
20241121,145700,130942040,6600,6600,6600,6600,0
20241121,145600,130942040,6600,6600,6600,6600,0
20241121,145500,130942040,6600,6600,6600,6600,0
20241121,145400,130942040,6600,6600,6600,6600,0
20241121,145300,130942040,6600,6600,6600,6600,0
20241121,145200,130942040,6600,6600,6600,6600,0
20241121,145100,130942040,6600,6600,6600,6600,0
20241121,145000,130942040,6600,6600,6600,6600,0
20241121,144900,130942040,6600,6600,6600,6600,0
20241121,144800,130942040,6600,6600,6600,6600,0
20241121,144700,130942040,6600,6600,6600,6600,0
20241121,144600,130942040,6600,6600,6600,6600,0
20241121,144500,130942040,6600,6600,6600,6600,0
20241121,144400,130942040,6600,6600,6600,6600,0
20241121,144300,130942040,6600,6600,6600,6600,1
20241121,144200,130935440,6600,6600,6600,6600,0
20241121,144100,130935440,6600,6600,6600,6600,0
20241121,144000,130935440,6600,6600,6600,6600,0
20241121,143900,130935440,6600,6600,6600,6600,0
20241121,143800,130935440,6600,6600,6600,6600,0
20241121,143700,130935440,6600,6600,6600,6600,0
20241121,143600,130935440,6600,6600,6600,6600,0
20241121,143500,130935440,6600,6600,6600,6600,0
20241121,143400,130935440,6600,6600,6600,6600,0
20241121,143300,130935440,6600,6600,6600,6600,6
20241121,143200,130895840,6570,6570,6570,6570,0
20241121,143100,130895840,6570,6590,6590,6570,620
20241121,143000,126816750,6590,6590,6590,6590,0
20241121,142900,126816750,6590,6590,6590,6590,5
20241121,142800,126783800,6590,6590,6590,6590,6
20241121,142700,126744260,6600,6600,6600,6600,1
20241121,142600,126737660,6590,6590,6590,6590,4
20241121,142500,126711300,6590,6590,6590,6590,0
20241121,142400,126711300,6590,6590,6590,6590,6
20241121,142300,126671760,6590,6590,6590,6590,0
20241121,142200,126671760,6590,6590,6590,6590,4
20241121,142100,126645400,6590,6590,6590,6590,0
20241121,142000,126645400,6590,6590,6590,6590,5
20241121,141900,126612450,6590,6590,6590,6590,0
20241121,141800,126612450,6590,6590,6590,6590,5
20241121,141700,126579500,6590,6590,6590,6590,0
20241121,141600,126579500,6590,6590,6590,6590,6
20241121,141500,126539960,6590,6590,6590,6590,20
20241121,141400,126408160,6590,6590,6590,6590,4
20241121,141300,126381800,6590,6590,6590,6590,0
20241121,141200,126381800,6590,6590,6590,6590,5
20241121,141100,126348850,6600,6600,6600,6600,0
20241121,141000,126348850,6600,6590,6600,6590,6
20241121,140900,126309300,6590,6590,6590,6590,0
20241121,140800,126309300,6590,6590,6590,6590,6
20241121,140700,126269760,6590,6590,6590,6590,0
20241121,140600,126269760,6590,6600,6600,6590,5
20241121,140500,126236800,6590,6590,6590,6590,0
20241121,140400,126236800,6590,6590,6590,6590,257
20241121,140300,124543170,6600,6590,6600,6590,1025
20241121,140200,117788220,6590,6590,6590,6590,5
20241121,140100,117755270,6590,6590,6590,6590,6
20241121,140000,117715730,6590,6590,6590,6590,0
20241121,135900,117715730,6590,6590,6590,6590,4
20241121,135800,117689370,6590,6590,6590,6590,0
20241121,135700,117689370,6590,6590,6590,6590,5
20241121,135600,117656420,6590,6590,6590,6590,0
20241121,135500,117656420,6590,6590,6590,6590,5
20241121,135400,117623470,6590,6590,6590,6590,0
20241121,135300,117623470,6590,6590,6590,6590,6
20241121,135200,117583930,6600,6600,6600,6600,0
20241121,135100,117583930,6600,6590,6600,6590,5
20241121,135000,117550970,6590,6590,6590,6590,0
20241121,134900,117550970,6590,6590,6590,6590,26
20241121,134800,117379630,6600,6600,6600,6600,0
20241121,134700,117379630,6600,6590,6600,6590,311
20241121,134600,115327080,6590,6590,6590,6590,0
20241121,134500,115327080,6590,6590,6590,6590,6
20241121,134400,115287540,6590,6590,6590,6590,487
20241121,134300,112078210,6590,6590,6590,6590,4
20241121,134200,112051850,6590,6590,6590,6590,0
20241121,134100,112051850,6590,6590,6590,6590,5
20241121,134000,112018900,6590,6590,6590,6590,0
20241121,133900,112018900,6590,6600,6600,6590,6
20241121,133800,111979350,6590,6590,6590,6590,0
20241121,133700,111979350,6590,6600,6600,6590,473
20241121,133600,108861710,6600,6600,6600,6600,0
20241121,133500,108861710,6600,6600,6600,6600,4
20241121,133400,108835310,6600,6600,6600,6600,5
20241121,133300,108802310,6640,6640,6640,6640,0
20241121,133200,108802310,6640,6600,6640,6600,305
20241121,133100,106779850,6600,6600,6600,6600,0
20241121,133000,106779850,6600,6600,6600,6600,6
20241121,132900,106740250,6600,6600,6600,6600,0
20241121,132800,106740250,6600,6600,6600,6600,25
20241121,132700,106575250,6590,6590,6590,6590,0
20241121,132600,106575250,6590,6590,6590,6590,6
20241121,132500,106535710,6590,6590,6590,6590,0
20241121,132400,106535710,6590,6590,6590,6590,4
20241121,132300,106509350,6590,6590,6590,6590,0
20241121,132200,106509350,6590,6580,6590,6580,660
20241121,132100,102160000,6580,6580,6580,6580,0
20241121,132000,102160000,6580,6580,6580,6580,5
20241121,131900,102127100,6580,6580,6580,6580,0
20241121,131800,102127100,6580,6580,6580,6580,6
20241121,131700,102087620,6590,6590,6590,6590,93
20241121,131600,101474750,6600,6600,6600,6600,4
20241121,131500,101448350,6600,6600,6600,6600,0
20241121,131400,101448350,6600,6600,6600,6600,6
20241121,131300,101408750,6600,6600,6600,6600,5
20241121,131200,101375750,6590,6590,6590,6590,4
20241121,131100,101349390,6600,6600,6600,6600,0
20241121,131000,101349390,6600,6600,6600,6600,1
20241121,130900,101342790,6590,6590,6590,6590,0
20241121,130800,101342790,6590,6620,6630,6590,104
20241121,130700,100653650,6580,6580,6580,6580,0
20241121,130600,100653650,6580,6580,6580,6580,27
20241121,130500,100475990,6580,6580,6580,6580,4
20241121,130400,100449670,6580,6580,6580,6580,0
20241121,130300,100449670,6580,6580,6580,6580,6
20241121,130200,100410190,6630,6630,6630,6630,0
20241121,130100,100410190,6630,6580,6630,6580,17
20241121,130000,100297680,6580,6580,6580,6580,0
20241121,125900,100297680,6580,6580,6580,6580,99
20241121,125800,99646260,6620,6610,6620,6610,100
20241121,125700,98984280,6580,6580,6580,6580,5
20241121,125600,98951380,6580,6580,6580,6580,0
20241121,125500,98951380,6580,6580,6580,6580,6
20241121,125400,98911900,6580,6580,6580,6580,0
20241121,125300,98911900,6580,6580,6580,6580,4
20241121,125200,98885580,6580,6580,6580,6580,490
20241121,125100,95661380,6580,6580,6580,6580,6
20241121,125000,95621900,6580,6580,6580,6580,0
20241121,124900,95621900,6580,6580,6580,6580,4
20241121,124800,95595580,6580,6580,6580,6580,0
20241121,124700,95595580,6580,6580,6580,6580,5
20241121,124600,95562680,6580,6580,6580,6580,0
20241121,124500,95562680,6580,6580,6580,6580,5
20241121,124400,95529780,6580,6580,6580,6580,0
20241121,124300,95529780,6580,6580,6580,6580,6
20241121,124200,95490300,6580,6580,6580,6580,0
20241121,124100,95490300,6580,6580,6580,6580,4
20241121,124000,95463980,6590,6590,6590,6590,0
20241121,123900,95463980,6590,6590,6590,6590,6
20241121,123800,95424440,6580,6580,6580,6580,4
20241121,123700,95398120,6580,6580,6580,6580,0
20241121,123600,95398120,6580,6580,6580,6580,5
20241121,123500,95365220,6640,6630,6640,6630,400
20241121,123400,92713140,6580,6580,6580,6580,5
20241121,123300,92680240,6580,6580,6580,6580,0
20241121,123200,92680240,6580,6580,6580,6580,6
20241121,123100,92640760,6580,6580,6580,6580,0
20241121,123000,92640760,6580,6580,6580,6580,4
20241121,122900,92614440,6580,6580,6580,6580,0
20241121,122800,92614440,6580,6570,6640,6570,605
20241121,122700,88633120,6580,6580,6580,6580,94
20241121,122600,88014600,6580,6580,6580,6580,5
20241121,122500,87981700,6610,6590,6610,6590,300
20241121,122400,85998780,6580,6570,6580,6570,7
20241121,122300,85952780,6570,6580,6580,6570,534
20241121,122200,82442000,6580,6580,6580,6580,4
20241121,122100,82415680,6590,6590,6590,6590,0
20241121,122000,82415680,6590,6590,6590,6590,1
20241121,121900,82409090,6580,6580,6580,6580,0
20241121,121800,82409090,6580,6580,6580,6580,5
20241121,121700,82376190,6580,6580,6580,6580,0
20241121,121600,82376190,6580,6580,6580,6580,6
20241121,121500,82336710,6580,6580,6580,6580,0
20241121,121400,82336710,6580,6580,6580,6580,4
20241121,121300,82310390,6580,6580,6580,6580,0
20241121,121200,82310390,6580,6580,6580,6580,5
20241121,121100,82277490,6580,6580,6580,6580,5
20241121,121000,82244590,6610,6610,6610,6610,300
20241121,120900,80261590,6580,6610,6610,6580,30
20241121,120800,80064100,6580,6580,6580,6580,0
20241121,120700,80064100,6580,6580,6580,6580,4
20241121,120600,80037780,6580,6580,6580,6580,0
20241121,120500,80037780,6580,6580,6580,6580,5
20241121,120400,80004880,6580,6580,6580,6580,0
20241121,120300,80004880,6580,6580,6580,6580,5
20241121,120200,79971980,6580,6590,6590,6580,50
20241121,120100,79642520,6590,6590,6590,6590,6
20241121,120000,79602980,6640,6640,6640,6640,0
20241121,115900,79602980,6640,6580,6640,6580,304
20241121,115800,77592170,6580,6580,6580,6580,0
20241121,115700,77592170,6580,6580,6580,6580,6
20241121,115600,77552690,6580,6580,6580,6580,0
20241121,115500,77552690,6580,6580,6580,6580,4
20241121,115400,77526370,6580,6580,6580,6580,0
20241121,115300,77526370,6580,6580,6580,6580,6
20241121,115200,77486890,6580,6580,6580,6580,0
20241121,115100,77486890,6580,6610,6610,6580,11
20241121,115000,77414300,6580,6580,6580,6580,0
20241121,114900,77414300,6580,6580,6640,6580,405
20241121,114800,74743660,6560,6560,6560,6560,0
20241121,114700,74743660,6560,6560,6560,6560,5
20241121,114600,74710860,6560,6560,6560,6560,4
20241121,114500,74684620,6560,6560,6560,6560,2
20241121,114400,74671500,6560,6560,6560,6560,4
20241121,114300,74645260,6560,6560,6560,6560,0
20241121,114200,74645260,6560,6560,6560,6560,5
20241121,114100,74612460,6560,6560,6560,6560,0
20241121,114000,74612460,6560,6560,6560,6560,5
20241121,113900,74579660,6570,6570,6570,6570,0
20241121,113800,74579660,6570,6570,6570,6570,6
20241121,113700,74540240,6580,6580,6580,6580,0
20241121,113600,74540240,6580,6580,6580,6580,4
20241121,113500,74513920,6640,6640,6640,6640,0
20241121,113400,74513920,6640,6580,6640,6580,62
20241121,113300,74102840,6630,6570,6630,6570,200
20241121,113200,72782130,6540,6540,6540,6540,4
20241121,113100,72755970,6540,6540,6540,6540,0
20241121,113000,72755970,6540,6540,6540,6540,190
20241121,112900,71513370,6530,6560,6560,6530,426
20241121,112800,68727510,6560,6560,6560,6560,5
20241121,112700,68694710,6610,6590,6610,6550,629
20241121,112600,64569260,6630,6590,6630,6590,7
20241121,112500,64523090,6630,6630,6630,6630,2
20241121,112400,64509830,6630,6590,6630,6590,205
20241121,112300,63157440,6640,6640,6640,6640,0
20241121,112200,63157440,6640,6590,6640,6580,135
20241121,112100,62268100,6600,6600,6600,6600,0
20241121,112000,62268100,6600,6600,6600,6600,1
20241121,111900,62261500,6600,6600,6600,6600,0
20241121,111800,62261500,6600,6600,6600,6600,5
20241121,111700,62228500,6630,6630,6630,6630,0
20241121,111600,62228500,6630,6630,6630,6630,0
20241121,111500,62228500,6630,6630,6630,6630,2
20241121,111400,62215240,6630,6630,6630,6630,0
20241121,111300,62215240,6630,6630,6630,6630,0
20241121,111200,62215240,6630,6630,6630,6630,0
20241121,111100,62215240,6630,6630,6630,6630,0
20241121,111000,62215240,6630,6630,6630,6630,7
20241121,110900,62168830,6640,6640,6640,6640,0
20241121,110800,62168830,6640,6640,6640,6640,0
20241121,110700,62168830,6640,6640,6640,6640,0
20241121,110600,62168830,6640,6640,6640,6640,2
20241121,110500,62155550,6640,6640,6640,6640,21
20241121,110400,62016110,6650,6650,6650,6650,0
20241121,110300,62016110,6650,6650,6650,6650,0
20241121,110200,62016110,6650,6650,6650,6650,0
20241121,110100,62016110,6650,6650,6650,6650,0
20241121,110000,62016110,6650,6620,6650,6620,250
20241121,105900,60357030,6630,6560,6630,6560,303
20241121,105800,58365680,6570,6570,6570,6570,0
20241121,105700,58365680,6570,6570,6570,6570,0
20241121,105600,58365680,6570,6570,6570,6570,0
20241121,105500,58365680,6570,6570,6570,6570,0
20241121,105400,58365680,6570,6570,6570,6570,0
20241121,105300,58365680,6570,6570,6570,6570,0
20241121,105200,58365680,6570,6570,6570,6570,0
20241121,105100,58365680,6570,6570,6570,6570,0
20241121,105000,58365680,6570,6570,6570,6570,0
20241121,104900,58365680,6570,6570,6570,6570,0
20241121,104800,58365680,6570,6530,6570,6530,20
20241121,104700,58234920,6570,6530,6570,6530,287
20241121,104600,56358530,6530,6530,6530,6530,0
20241121,104500,56358530,6530,6530,6530,6530,2
20241121,104400,56345470,6530,6530,6530,6530,0
20241121,104300,56345470,6530,6530,6530,6530,0
20241121,104200,56345470,6530,6530,6530,6530,15
20241121,104100,56247520,6530,6530,6530,6530,0
20241121,104000,56247520,6530,6530,6530,6530,630
20241121,103900,52133620,6530,6560,6560,6530,21
20241121,103800,51996220,6570,6570,6570,6570,5
20241121,103700,51963370,6580,6580,6580,6580,5
20241121,103600,51930470,6590,6560,6640,6560,630
20241121,103500,47774840,6560,6560,6560,6560,0
20241121,103400,47774840,6560,6560,6560,6560,0
20241121,103300,47774840,6560,6560,6560,6560,0
20241121,103200,47774840,6560,6510,6560,6510,286
20241121,103100,45910130,6510,6510,6510,6510,0
20241121,103000,45910130,6510,6510,6510,6510,0
20241121,102900,45910130,6510,6510,6510,6510,0
20241121,102800,45910130,6510,6510,6510,6510,0
20241121,102700,45910130,6510,6500,6510,6500,38
20241121,102600,45663050,6510,6510,6510,6510,0
20241121,102500,45663050,6510,6510,6510,6510,0
20241121,102400,45663050,6510,6500,6510,6500,50
20241121,102300,45337950,6510,6500,6510,6500,26
20241121,102200,45168900,6510,6510,6510,6510,0
20241121,102100,45168900,6510,6510,6510,6510,1
20241121,102000,45162390,6510,6510,6510,6510,0
20241121,101900,45162390,6510,6510,6510,6510,0
20241121,101800,45162390,6510,6510,6510,6510,88
20241121,101700,44589510,6510,6500,6510,6450,2841
20241121,101600,26196170,6510,6510,6510,6510,0
20241121,101500,26196170,6510,6510,6510,6510,0
20241121,101400,26196170,6510,6510,6510,6510,0
20241121,101300,26196170,6510,6510,6510,6510,12
20241121,101200,26118050,6510,6510,6510,6510,0
20241121,101100,26118050,6510,6510,6510,6510,0
20241121,101000,26118050,6510,6510,6510,6510,0
20241121,100900,26118050,6510,6510,6510,6510,0
20241121,100800,26118050,6510,6510,6510,6510,0
20241121,100700,26118050,6510,6510,6510,6510,0
20241121,100600,26118050,6510,6530,6530,6480,490
20241121,100500,22925760,6540,6540,6540,6540,0
20241121,100400,22925760,6540,6540,6540,6540,0
20241121,100300,22925760,6540,6540,6540,6540,0
20241121,100200,22925760,6540,6560,6560,6540,1207
20241121,100100,15026820,6580,6580,6580,6580,0
20241121,100000,15026820,6580,6580,6580,6580,57
20241121,095900,14651760,6580,6580,6580,6580,0
20241121,095800,14651760,6580,6580,6580,6580,0
20241121,095700,14651760,6580,6580,6580,6580,0
20241121,095600,14651760,6580,6560,6580,6560,125
20241121,095500,13831260,6580,6570,6580,6560,248
20241121,095400,12203300,6580,6580,6580,6580,0
20241121,095300,12203300,6580,6570,6580,6570,700
20241121,095200,7602900,6580,6580,6580,6580,0
20241121,095100,7602900,6580,6580,6580,6580,0
20241121,095000,7602900,6580,6580,6590,6580,571
20241121,094900,3844110,6580,6580,6580,6580,0
20241121,094800,3844110,6580,6580,6580,6580,0
20241121,094700,3844110,6580,6580,6580,6580,0
20241121,094600,3844110,6580,6580,6580,6580,0
20241121,094500,3844110,6580,6580,6580,6580,0
20241121,094400,3844110,6580,6580,6580,6580,0
20241121,094300,3844110,6580,6580,6580,6580,12
20241121,094200,3765150,6580,6580,6590,6580,25
20241121,094100,3600470,6590,6560,6590,6560,14
20241121,094000,3508560,6560,6560,6560,6560,0
20241121,093900,3508560,6560,6570,6570,6550,272
20241121,093800,1724030,6580,6580,6580,6580,0
20241121,093700,1724030,6580,6580,6580,6580,0
20241121,093600,1724030,6580,6580,6580,6580,0
20241121,093500,1724030,6580,6580,6580,6580,1
20241121,093400,1717450,6580,6580,6580,6580,0
20241121,093300,1717450,6580,6580,6580,6580,0
20241121,093200,1717450,6580,6580,6580,6580,0
20241121,093100,1717450,6580,6580,6580,6580,0
20241121,093000,1717450,6580,6580,6580,6580,0
20241121,092900,1717450,6580,6580,6580,6580,0
20241121,092800,1717450,6580,6580,6590,6580,5
20241121,092700,1684540,6600,6600,6600,6600,0
20241121,092600,1684540,6600,6600,6600,6600,0
20241121,092500,1684540,6600,6600,6600,6600,0
20241121,092400,1684540,6600,6600,6600,6600,0
20241121,092300,1684540,6600,6600,6600,6600,0
20241121,092200,1684540,6600,6600,6600,6600,0
20241121,092100,1684540,6600,6600,6600,6600,0
20241121,092000,1684540,6600,6600,6600,6600,0
20241121,091900,1684540,6600,6600,6600,6600,0
20241121,091800,1684540,6600,6600,6600,6600,0
20241121,091700,1684540,6600,6600,6600,6600,0
20241121,091600,1684540,6600,6570,6600,6570,6
20241121,091500,1645090,6580,6590,6600,6580,4
20241121,091400,1618720,6600,6600,6600,6600,1
20241121,091300,1612120,6580,6580,6580,6580,0
20241121,091200,1612120,6580,6580,6580,6580,60
20241121,091100,1217320,6580,6580,6580,6580,7
20241121,091000,1171260,6610,6580,6610,6580,20
20241121,090900,1039540,6570,6570,6570,6570,0
20241121,090800,1039540,6570,6570,6570,6570,5
20241121,090700,1006690,6580,6600,6600,6580,30
20241121,090600,808790,6600,6600,6600,6590,35
20241121,090500,577830,6640,6640,6640,6610,15
20241121,090400,478440,6620,6620,6620,6620,0
20241121,090300,478440,6620,6620,6620,6620,0
20241121,090200,478440,6620,6650,6650,6620,21
20241121,090100,339110,6640,6640,6640,6640,0
20241121,090000,339110,6640,6650,6650,6640,51