KissMeData/199730/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203100,112131730,6470,6470,6470,6470,466
20241122,203000,112131730,6470,6470,6470,6470,0
20241122,202900,112131730,6470,6470,6470,6470,0
20241122,202800,112131730,6470,6470,6470,6470,0
20241122,202700,112131730,6470,6470,6470,6470,0
20241122,202600,112131730,6470,6470,6470,6470,0
20241122,202500,112131730,6470,6470,6470,6470,0
20241122,202400,112131730,6470,6470,6470,6470,0
20241122,202300,112131730,6470,6470,6470,6470,0
20241122,202200,112131730,6470,6470,6470,6470,0
20241122,202100,112131730,6470,6470,6470,6470,0
20241122,202000,112131730,6470,6470,6470,6470,0
20241122,201900,112131730,6470,6470,6470,6470,0
20241122,201800,112131730,6470,6470,6470,6470,0
20241122,201700,112131730,6470,6470,6470,6470,0
20241122,201600,112131730,6470,6470,6470,6470,0
20241122,201500,112131730,6470,6470,6470,6470,0
20241122,201400,112131730,6470,6470,6470,6470,0
20241122,201300,112131730,6470,6470,6470,6470,0
20241122,201200,112131730,6470,6470,6470,6470,0
20241122,201100,112131730,6470,6470,6470,6470,0
20241122,201000,112131730,6470,6470,6470,6470,0
20241122,200900,112131730,6470,6470,6470,6470,0
20241122,200800,112131730,6470,6470,6470,6470,0
20241122,200700,112131730,6470,6470,6470,6470,0
20241122,200600,112131730,6470,6470,6470,6470,0
20241122,200500,112131730,6470,6470,6470,6470,0
20241122,200400,112131730,6470,6470,6470,6470,0
20241122,200300,112131730,6470,6470,6470,6470,0
20241122,200200,112131730,6470,6470,6470,6470,0
20241122,200100,112131730,6470,6470,6470,6470,466
20241122,200000,112131730,6470,6470,6470,6470,0
20241122,195900,112131730,6470,6470,6470,6470,0
20241122,195800,112131730,6470,6470,6470,6470,0
20241122,195700,112131730,6470,6470,6470,6470,0
20241122,195600,112131730,6470,6470,6470,6470,0
20241122,195500,112131730,6470,6470,6470,6470,0
20241122,195400,112131730,6470,6470,6470,6470,0
20241122,195300,112131730,6470,6470,6470,6470,0
20241122,195200,112131730,6470,6470,6470,6470,0
20241122,195100,112131730,6470,6470,6470,6470,0
20241122,195000,112131730,6470,6470,6470,6470,0
20241122,194900,112131730,6470,6470,6470,6470,0
20241122,194800,112131730,6470,6470,6470,6470,0
20241122,194700,112131730,6470,6470,6470,6470,0
20241122,194600,112131730,6470,6470,6470,6470,0
20241122,194500,112131730,6470,6470,6470,6470,0
20241122,194400,112131730,6470,6470,6470,6470,0
20241122,194300,112131730,6470,6470,6470,6470,0
20241122,194200,112131730,6470,6470,6470,6470,0
20241122,194100,112131730,6470,6470,6470,6470,0
20241122,194000,112131730,6470,6470,6470,6470,0
20241122,193900,112131730,6470,6470,6470,6470,0
20241122,193800,112131730,6470,6470,6470,6470,0
20241122,193700,112131730,6470,6470,6470,6470,0
20241122,193600,112131730,6470,6470,6470,6470,0
20241122,193500,112131730,6470,6470,6470,6470,0
20241122,193400,112131730,6470,6470,6470,6470,0
20241122,193300,112131730,6470,6470,6470,6470,0
20241122,193200,112131730,6470,6470,6470,6470,0
20241122,193100,112131730,6470,6470,6470,6470,466
20241122,193000,112131730,6470,6470,6470,6470,0
20241122,192900,112131730,6470,6470,6470,6470,0
20241122,192800,112131730,6470,6470,6470,6470,0
20241122,192700,112131730,6470,6470,6470,6470,0
20241122,192600,112131730,6470,6470,6470,6470,0
20241122,192500,112131730,6470,6470,6470,6470,0
20241122,192400,112131730,6470,6470,6470,6470,0
20241122,192300,112131730,6470,6470,6470,6470,0
20241122,192200,112131730,6470,6470,6470,6470,0
20241122,192100,112131730,6470,6470,6470,6470,0
20241122,192000,112131730,6470,6470,6470,6470,0
20241122,191900,112131730,6470,6470,6470,6470,0
20241122,191800,112131730,6470,6470,6470,6470,0
20241122,191700,112131730,6470,6470,6470,6470,0
20241122,191600,112131730,6470,6470,6470,6470,0
20241122,191500,112131730,6470,6470,6470,6470,0
20241122,191400,112131730,6470,6470,6470,6470,0
20241122,191300,112131730,6470,6470,6470,6470,0
20241122,191200,112131730,6470,6470,6470,6470,0
20241122,191100,112131730,6470,6470,6470,6470,0
20241122,191000,112131730,6470,6470,6470,6470,0
20241122,190900,112131730,6470,6470,6470,6470,0
20241122,190800,112131730,6470,6470,6470,6470,0
20241122,190700,112131730,6470,6470,6470,6470,0
20241122,190600,112131730,6470,6470,6470,6470,0
20241122,190500,112131730,6470,6470,6470,6470,0
20241122,190400,112131730,6470,6470,6470,6470,0
20241122,190300,112131730,6470,6470,6470,6470,0
20241122,190200,112131730,6470,6470,6470,6470,0
20241122,190100,112131730,6470,6470,6470,6470,466
20241122,190000,112131730,6470,6470,6470,6470,0
20241122,185900,112131730,6470,6470,6470,6470,0
20241122,185800,112131730,6470,6470,6470,6470,0
20241122,185700,112131730,6470,6470,6470,6470,0
20241122,185600,112131730,6470,6470,6470,6470,0
20241122,185500,112131730,6470,6470,6470,6470,0
20241122,185400,112131730,6470,6470,6470,6470,0
20241122,185300,112131730,6470,6470,6470,6470,0
20241122,185200,112131730,6470,6470,6470,6470,0
20241122,185100,112131730,6470,6470,6470,6470,0
20241122,185000,112131730,6470,6470,6470,6470,0
20241122,184900,112131730,6470,6470,6470,6470,0
20241122,184800,112131730,6470,6470,6470,6470,0
20241122,184700,112131730,6470,6470,6470,6470,0
20241122,184600,112131730,6470,6470,6470,6470,0
20241122,184500,112131730,6470,6470,6470,6470,0
20241122,184400,112131730,6470,6470,6470,6470,0
20241122,184300,112131730,6470,6470,6470,6470,0
20241122,184200,112131730,6470,6470,6470,6470,0
20241122,184100,112131730,6470,6470,6470,6470,0
20241122,184000,112131730,6470,6470,6470,6470,0
20241122,183900,112131730,6470,6470,6470,6470,0
20241122,183800,112131730,6470,6470,6470,6470,0
20241122,183700,112131730,6470,6470,6470,6470,0
20241122,183600,112131730,6470,6470,6470,6470,0
20241122,183500,112131730,6470,6470,6470,6470,0
20241122,183400,112131730,6470,6470,6470,6470,0
20241122,183300,112131730,6470,6470,6470,6470,0
20241122,183200,112131730,6470,6470,6470,6470,0
20241122,183100,112131730,6470,6470,6470,6470,466
20241122,183000,112131730,6470,6470,6470,6470,0
20241122,182900,112131730,6470,6470,6470,6470,0
20241122,182800,112131730,6470,6470,6470,6470,0
20241122,182700,112131730,6470,6470,6470,6470,0
20241122,182600,112131730,6470,6470,6470,6470,0
20241122,182500,112131730,6470,6470,6470,6470,0
20241122,182400,112131730,6470,6470,6470,6470,0
20241122,182300,112131730,6470,6470,6470,6470,0
20241122,182200,112131730,6470,6470,6470,6470,0
20241122,182100,112131730,6470,6470,6470,6470,0
20241122,182000,112131730,6470,6470,6470,6470,0
20241122,181900,112131730,6470,6470,6470,6470,0
20241122,181800,112131730,6470,6470,6470,6470,0
20241122,181700,112131730,6470,6470,6470,6470,0
20241122,181600,112131730,6470,6470,6470,6470,0
20241122,181500,112131730,6470,6470,6470,6470,0
20241122,181400,112131730,6470,6470,6470,6470,0
20241122,181300,112131730,6470,6470,6470,6470,0
20241122,181200,112131730,6470,6470,6470,6470,0
20241122,181100,112131730,6470,6470,6470,6470,0
20241122,181000,112131730,6470,6470,6470,6470,0
20241122,180900,112131730,6470,6470,6470,6470,0
20241122,180800,112131730,6470,6470,6470,6470,0
20241122,180700,112131730,6470,6470,6470,6470,0
20241122,180600,112131730,6470,6470,6470,6470,0
20241122,180500,112131730,6470,6470,6470,6470,0
20241122,180400,112131730,6470,6470,6470,6470,0
20241122,180300,112131730,6470,6470,6470,6470,0
20241122,180200,112131730,6470,6470,6470,6470,0
20241122,180100,112131730,6470,6470,6470,6470,466
20241122,180000,112131730,6470,6470,6470,6470,0
20241122,175900,112131730,6470,6470,6470,6470,0
20241122,175800,112131730,6470,6470,6470,6470,0
20241122,175700,112131730,6470,6470,6470,6470,0
20241122,175600,112131730,6470,6470,6470,6470,0
20241122,175500,112131730,6470,6470,6470,6470,0
20241122,175400,112131730,6470,6470,6470,6470,0
20241122,175300,112131730,6470,6470,6470,6470,0
20241122,175200,112131730,6470,6470,6470,6470,0
20241122,175100,112131730,6470,6470,6470,6470,0
20241122,175000,112131730,6470,6470,6470,6470,0
20241122,174900,112131730,6470,6470,6470,6470,0
20241122,174800,112131730,6470,6470,6470,6470,0
20241122,174700,112131730,6470,6470,6470,6470,0
20241122,174600,112131730,6470,6470,6470,6470,0
20241122,174500,112131730,6470,6470,6470,6470,0
20241122,174400,112131730,6470,6470,6470,6470,0
20241122,174300,112131730,6470,6470,6470,6470,0
20241122,174200,112131730,6470,6470,6470,6470,0
20241122,174100,112131730,6470,6470,6470,6470,0
20241122,174000,112131730,6470,6470,6470,6470,0
20241122,173900,112131730,6470,6470,6470,6470,0
20241122,173800,112131730,6470,6470,6470,6470,0
20241122,173700,112131730,6470,6470,6470,6470,0
20241122,173600,112131730,6470,6470,6470,6470,0
20241122,173500,112131730,6470,6470,6470,6470,0
20241122,173400,112131730,6470,6470,6470,6470,0
20241122,173300,112131730,6470,6470,6470,6470,0
20241122,173200,112131730,6470,6470,6470,6470,0
20241122,173100,112131730,6470,6470,6470,6470,466
20241122,173000,112131730,6470,6470,6470,6470,0
20241122,172900,112131730,6470,6470,6470,6470,0
20241122,172800,112131730,6470,6470,6470,6470,0
20241122,172700,112131730,6470,6470,6470,6470,0
20241122,172600,112131730,6470,6470,6470,6470,0
20241122,172500,112131730,6470,6470,6470,6470,0
20241122,172400,112131730,6470,6470,6470,6470,0
20241122,172300,112131730,6470,6470,6470,6470,0
20241122,172200,112131730,6470,6470,6470,6470,0
20241122,172100,112131730,6470,6470,6470,6470,0
20241122,172000,112131730,6470,6470,6470,6470,0
20241122,171900,112131730,6470,6470,6470,6470,0
20241122,171800,112131730,6470,6470,6470,6470,0
20241122,171700,112131730,6470,6470,6470,6470,0
20241122,171600,112131730,6470,6470,6470,6470,0
20241122,171500,112131730,6470,6470,6470,6470,0
20241122,171400,112131730,6470,6470,6470,6470,0
20241122,171300,112131730,6470,6470,6470,6470,0
20241122,171200,112131730,6470,6470,6470,6470,0
20241122,171100,112131730,6470,6470,6470,6470,0
20241122,171000,112131730,6470,6470,6470,6470,0
20241122,170900,112131730,6470,6470,6470,6470,0
20241122,170800,112131730,6470,6470,6470,6470,0
20241122,170700,112131730,6470,6470,6470,6470,0
20241122,170600,112131730,6470,6470,6470,6470,0
20241122,170500,112131730,6470,6470,6470,6470,0
20241122,170400,112131730,6470,6470,6470,6470,0
20241122,170300,112131730,6470,6470,6470,6470,0
20241122,170200,112131730,6470,6470,6470,6470,0
20241122,170100,112131730,6470,6470,6470,6470,466
20241122,170000,112131730,6470,6470,6470,6470,0
20241122,165900,112131730,6470,6470,6470,6470,0
20241122,165800,112131730,6470,6470,6470,6470,0
20241122,165700,112131730,6470,6470,6470,6470,0
20241122,165600,112131730,6470,6470,6470,6470,0
20241122,165500,112131730,6470,6470,6470,6470,0
20241122,165400,112131730,6470,6470,6470,6470,0
20241122,165300,112131730,6470,6470,6470,6470,0
20241122,165200,112131730,6470,6470,6470,6470,0
20241122,165100,112131730,6470,6470,6470,6470,0
20241122,165000,112131730,6470,6470,6470,6470,0
20241122,164900,112131730,6470,6470,6470,6470,0
20241122,164800,112131730,6470,6470,6470,6470,0
20241122,164700,112131730,6470,6470,6470,6470,0
20241122,164600,112131730,6470,6470,6470,6470,0
20241122,164500,112131730,6470,6470,6470,6470,0
20241122,164400,112131730,6470,6470,6470,6470,0
20241122,164300,112131730,6470,6470,6470,6470,0
20241122,164200,112131730,6470,6470,6470,6470,0
20241122,164100,112131730,6470,6470,6470,6470,0
20241122,164000,112131730,6470,6470,6470,6470,0
20241122,163900,112131730,6470,6470,6470,6470,0
20241122,163800,112131730,6470,6470,6470,6470,0
20241122,163700,112131730,6470,6470,6470,6470,0
20241122,163600,112131730,6470,6470,6470,6470,0
20241122,163500,112131730,6470,6470,6470,6470,0
20241122,163400,112131730,6470,6470,6470,6470,0
20241122,163300,112131730,6470,6470,6470,6470,0
20241122,163200,112131730,6470,6470,6470,6470,0
20241122,163100,112131730,6470,6470,6470,6470,466
20241122,163000,112131730,6470,6470,6470,6470,0
20241122,162900,112131730,6470,6470,6470,6470,0
20241122,162800,112131730,6470,6470,6470,6470,0
20241122,162700,112131730,6470,6470,6470,6470,0
20241122,162600,112131730,6470,6470,6470,6470,0
20241122,162500,112131730,6470,6470,6470,6470,0
20241122,162400,112131730,6470,6470,6470,6470,0
20241122,162300,112131730,6470,6470,6470,6470,0
20241122,162200,112131730,6470,6470,6470,6470,0
20241122,162100,112131730,6470,6470,6470,6470,0
20241122,162000,112131730,6470,6470,6470,6470,0
20241122,161900,112131730,6470,6470,6470,6470,0
20241122,161800,112131730,6470,6470,6470,6470,0
20241122,161700,112131730,6470,6470,6470,6470,0
20241122,161600,112131730,6470,6470,6470,6470,0
20241122,161500,112131730,6470,6470,6470,6470,0
20241122,161400,112131730,6470,6470,6470,6470,0
20241122,161300,112131730,6470,6470,6470,6470,0
20241122,161200,112131730,6470,6470,6470,6470,0
20241122,161100,112131730,6470,6470,6470,6470,0
20241122,161000,112131730,6470,6470,6470,6470,0
20241122,160900,112131730,6470,6470,6470,6470,0
20241122,160800,112131730,6470,6470,6470,6470,0
20241122,160700,112131730,6470,6470,6470,6470,0
20241122,160600,112131730,6470,6470,6470,6470,0
20241122,160500,112131730,6470,6470,6470,6470,0
20241122,160400,112131730,6470,6470,6470,6470,0
20241122,160300,112131730,6470,6470,6470,6470,0
20241122,160200,112131730,6470,6470,6470,6470,0
20241122,160100,112131730,6470,6470,6470,6470,466
20241122,160000,112131730,6470,6470,6470,6470,0
20241122,155900,112131730,6470,6470,6470,6470,0
20241122,155800,112131730,6470,6470,6470,6470,0
20241122,155700,112131730,6470,6470,6470,6470,0
20241122,155600,112131730,6470,6470,6470,6470,0
20241122,155500,112131730,6470,6470,6470,6470,0
20241122,155400,112131730,6470,6470,6470,6470,0
20241122,155300,112131730,6470,6470,6470,6470,0
20241122,155200,112131730,6470,6470,6470,6470,0
20241122,155100,112131730,6470,6470,6470,6470,0
20241122,155000,112131730,6470,6470,6470,6470,0
20241122,154900,112131730,6470,6470,6470,6470,0
20241122,154800,112131730,6470,6470,6470,6470,0
20241122,154700,112131730,6470,6470,6470,6470,0
20241122,154600,112131730,6470,6470,6470,6470,0
20241122,154500,112131730,6470,6470,6470,6470,0
20241122,154400,112131730,6470,6470,6470,6470,0
20241122,154300,112131730,6470,6470,6470,6470,0
20241122,154200,112131730,6470,6470,6470,6470,0
20241122,154100,112131730,6470,6470,6470,6470,0
20241122,154000,112131730,6470,6470,6470,6470,0
20241122,153900,112131730,6470,6470,6470,6470,0
20241122,153800,112131730,6470,6470,6470,6470,0
20241122,153700,112131730,6470,6470,6470,6470,0
20241122,153600,112131730,6470,6470,6470,6470,0
20241122,153500,112131730,6470,6470,6470,6470,0
20241122,153400,112131730,6470,6470,6470,6470,0
20241122,153300,112131730,6470,6470,6470,6470,0
20241122,153200,112131730,6470,6470,6470,6470,0
20241122,153100,112131730,6470,6470,6470,6470,466
20241122,153000,112131730,6470,6470,6470,6470,466
20241122,152900,109116710,6430,6430,6430,6430,0
20241122,152800,109116710,6430,6430,6430,6430,0
20241122,152700,109116710,6430,6430,6430,6430,0
20241122,152600,109116710,6430,6430,6430,6430,0
20241122,152500,109116710,6430,6430,6430,6430,0
20241122,152400,109116710,6430,6430,6430,6430,0
20241122,152300,109116710,6430,6430,6430,6430,0
20241122,152200,109116710,6430,6430,6430,6430,0
20241122,152100,109116710,6430,6430,6430,6430,0
20241122,152000,109116710,6430,6430,6430,6430,0
20241122,151900,109116710,6430,6430,6430,6430,1
20241122,151800,109110280,6420,6420,6420,6420,55
20241122,151700,108757180,6420,6430,6430,6420,24
20241122,151600,108603080,6440,6440,6440,6440,13
20241122,151500,108519360,6460,6460,6460,6460,0
20241122,151400,108519360,6460,6460,6460,6460,1
20241122,151300,108512900,6460,6460,6460,6460,3
20241122,151200,108493520,6470,6470,6470,6470,0
20241122,151100,108493520,6470,6470,6470,6470,1
20241122,151000,108487050,6470,6470,6470,6470,4
20241122,150900,108461170,6480,6480,6480,6480,0
20241122,150800,108461170,6480,6480,6480,6480,0
20241122,150700,108461170,6480,6480,6480,6480,0
20241122,150600,108461170,6480,6480,6480,6480,0
20241122,150500,108461170,6480,6480,6480,6480,0
20241122,150400,108461170,6480,6480,6480,6480,0
20241122,150300,108461170,6480,6480,6480,6480,154
20241122,150200,107463250,6480,6480,6480,6480,0
20241122,150100,107463250,6480,6480,6480,6480,0
20241122,150000,107463250,6480,6450,6480,6450,155
20241122,145900,106462180,6450,6450,6450,6450,37
20241122,145800,106223530,6430,6430,6430,6430,0
20241122,145700,106223530,6430,6430,6430,6430,285
20241122,145600,104390980,6440,6440,6440,6440,22
20241122,145500,104249300,6430,6430,6430,6430,1
20241122,145400,104242870,6440,6440,6440,6440,0
20241122,145300,104242870,6440,6440,6440,6440,19
20241122,145200,104120510,6430,6430,6430,6430,0
20241122,145100,104120510,6430,6430,6430,6430,0
20241122,145000,104120510,6430,6430,6430,6430,0
20241122,144900,104120510,6430,6430,6430,6430,17
20241122,144800,104011200,6420,6420,6420,6420,0
20241122,144700,104011200,6420,6420,6420,6420,0
20241122,144600,104011200,6420,6420,6420,6420,0
20241122,144500,104011200,6420,6420,6420,6420,0
20241122,144400,104011200,6420,6420,6420,6420,0
20241122,144300,104011200,6420,6420,6420,6420,0
20241122,144200,104011200,6420,6420,6420,6420,0
20241122,144100,104011200,6420,6420,6420,6420,0
20241122,144000,104011200,6420,6420,6420,6420,20
20241122,143900,103882800,6420,6420,6420,6420,0
20241122,143800,103882800,6420,6420,6420,6420,0
20241122,143700,103882800,6420,6420,6420,6420,0
20241122,143600,103882800,6420,6420,6420,6420,0
20241122,143500,103882800,6420,6420,6420,6420,0
20241122,143400,103882800,6420,6420,6420,6420,11
20241122,143300,103812180,6430,6430,6430,6430,4
20241122,143200,103786460,6440,6440,6440,6440,6
20241122,143100,103747820,6440,6440,6440,6440,17
20241122,143000,103638340,6440,6440,6440,6440,22
20241122,142900,103496660,6440,6440,6440,6440,0
20241122,142800,103496660,6440,6440,6440,6440,0
20241122,142700,103496660,6440,6440,6440,6440,5
20241122,142600,103464460,6450,6450,6450,6450,0
20241122,142500,103464460,6450,6450,6450,6450,0
20241122,142400,103464460,6450,6430,6450,6410,482
20241122,142300,100373780,6440,6440,6440,6440,0
20241122,142200,100373780,6440,6440,6440,6440,13
20241122,142100,100290060,6410,6410,6410,6410,0
20241122,142000,100290060,6410,6410,6410,6410,0
20241122,141900,100290060,6410,6400,6410,6400,51
20241122,141800,99963160,6440,6440,6440,6440,0
20241122,141700,99963160,6440,6440,6440,6440,0
20241122,141600,99963160,6440,6440,6440,6440,0
20241122,141500,99963160,6440,6440,6440,6440,100
20241122,141400,99319160,6400,6400,6400,6400,0
20241122,141300,99319160,6400,6400,6400,6400,0
20241122,141200,99319160,6400,6400,6400,6400,0
20241122,141100,99319160,6400,6400,6400,6400,0
20241122,141000,99319160,6400,6400,6400,6400,0
20241122,140900,99319160,6400,6400,6400,6400,0
20241122,140800,99319160,6400,6430,6430,6400,1530
20241122,140700,89526820,6430,6430,6430,6430,10
20241122,140600,89462520,6430,6430,6430,6430,46
20241122,140500,89166740,6420,6420,6420,6420,20
20241122,140400,89038340,6410,6410,6410,6410,400
20241122,140300,86474340,6420,6410,6420,6410,501
20241122,140200,83262920,6420,6420,6420,6420,1020
20241122,140100,76714520,6420,6420,6420,6420,0
20241122,140000,76714520,6420,6430,6430,6420,200
20241122,135900,75429650,6440,6440,6440,6440,21
20241122,135800,75294410,6440,6440,6440,6440,50
20241122,135700,74972410,6430,6430,6430,6430,0
20241122,135600,74972410,6430,6430,6430,6430,25
20241122,135500,74811660,6420,6440,6440,6420,244
20241122,135400,73241890,6440,6450,6450,6440,23
20241122,135300,73093750,6440,6440,6440,6440,46
20241122,135200,72797510,6400,6400,6400,6400,0
20241122,135100,72797510,6400,6430,6430,6400,1889
20241122,135000,60661540,6460,6440,6460,6430,501
20241122,134900,57438710,6450,6480,6480,6440,1230
20241122,134800,49513460,6490,6490,6490,6490,34
20241122,134700,49292800,6530,6530,6530,6530,0
20241122,134600,49292800,6530,6530,6530,6530,0
20241122,134500,49292800,6530,6530,6530,6530,0
20241122,134400,49292800,6530,6530,6530,6530,0
20241122,134300,49292800,6530,6530,6530,6530,4
20241122,134200,49266680,6530,6530,6530,6530,1
20241122,134100,49260150,6530,6530,6530,6530,10
20241122,134000,49194850,6510,6510,6510,6510,0
20241122,133900,49194850,6510,6510,6510,6510,0
20241122,133800,49194850,6510,6520,6520,6510,12
20241122,133700,49116650,6510,6510,6510,6510,2
20241122,133600,49103630,6510,6510,6510,6510,0
20241122,133500,49103630,6510,6510,6510,6510,2
20241122,133400,49090610,6510,6510,6510,6510,30
20241122,133300,48895310,6480,6480,6480,6480,14
20241122,133200,48804590,6470,6480,6480,6470,20
20241122,133100,48675170,6470,6500,6500,6470,22
20241122,133000,48532710,6500,6500,6500,6500,6
20241122,132900,48493710,6500,6500,6500,6500,1
20241122,132800,48487210,6470,6470,6470,6470,0
20241122,132700,48487210,6470,6470,6470,6470,0
20241122,132600,48487210,6470,6470,6470,6470,0
20241122,132500,48487210,6470,6470,6470,6470,5
20241122,132400,48454860,6480,6480,6480,6480,17
20241122,132300,48344700,6510,6510,6510,6510,0
20241122,132200,48344700,6510,6510,6510,6510,0
20241122,132100,48344700,6510,6510,6510,6510,0
20241122,132000,48344700,6510,6510,6510,6510,4
20241122,131900,48318660,6470,6470,6470,6470,0
20241122,131800,48318660,6470,6470,6470,6470,10
20241122,131700,48253960,6470,6500,6500,6470,2
20241122,131600,48240990,6490,6460,6490,6460,41
20241122,131500,47975500,6530,6500,6530,6420,1036
20241122,131400,41277530,6530,6530,6530,6500,1159
20241122,131300,33732050,6530,6530,6530,6530,0
20241122,131200,33732050,6530,6530,6530,6530,0
20241122,131100,33732050,6530,6530,6530,6530,1
20241122,131000,33725520,6530,6530,6530,6530,0
20241122,130900,33725520,6530,6530,6530,6530,0
20241122,130800,33725520,6530,6530,6530,6530,0
20241122,130700,33725520,6530,6520,6530,6510,145
20241122,130600,32780360,6530,6530,6530,6530,74
20241122,130500,32297140,6530,6530,6530,6530,9
20241122,130400,32238370,6540,6540,6540,6540,0
20241122,130300,32238370,6540,6540,6540,6540,0
20241122,130200,32238370,6540,6550,6550,6540,379
20241122,130100,29757460,6550,6570,6570,6550,1399
20241122,130000,20574510,6580,6580,6580,6580,0
20241122,125900,20574510,6580,6580,6580,6580,5
20241122,125800,20541610,6570,6580,6580,6570,83
20241122,125700,19995640,6580,6580,6580,6580,0
20241122,125600,19995640,6580,6580,6580,6580,0
20241122,125500,19995640,6580,6580,6580,6580,0
20241122,125400,19995640,6580,6580,6580,6580,29
20241122,125300,19804820,6580,6580,6580,6580,0
20241122,125200,19804820,6580,6580,6580,6580,0
20241122,125100,19804820,6580,6580,6580,6580,0
20241122,125000,19804820,6580,6580,6580,6580,0
20241122,124900,19804820,6580,6580,6580,6580,0
20241122,124800,19804820,6580,6580,6580,6580,0
20241122,124700,19804820,6580,6580,6580,6580,0
20241122,124600,19804820,6580,6580,6580,6580,17
20241122,124500,19692960,6570,6570,6570,6570,0
20241122,124400,19692960,6570,6570,6570,6570,3
20241122,124300,19673250,6570,6570,6570,6570,106
20241122,124200,18976830,6580,6580,6580,6580,0
20241122,124100,18976830,6580,6580,6580,6580,0
20241122,124000,18976830,6580,6580,6580,6580,0
20241122,123900,18976830,6580,6580,6580,6580,0
20241122,123800,18976830,6580,6580,6580,6580,0
20241122,123700,18976830,6580,6580,6580,6580,1
20241122,123600,18970250,6580,6580,6580,6580,0
20241122,123500,18970250,6580,6580,6580,6580,1
20241122,123400,18963670,6580,6580,6580,6580,0
20241122,123300,18963670,6580,6580,6580,6580,0
20241122,123200,18963670,6580,6580,6580,6580,0
20241122,123100,18963670,6580,6580,6580,6580,0
20241122,123000,18963670,6580,6580,6580,6580,0
20241122,122900,18963670,6580,6580,6580,6580,0
20241122,122800,18963670,6580,6580,6580,6580,0
20241122,122700,18963670,6580,6580,6580,6580,0
20241122,122600,18963670,6580,6580,6580,6580,0
20241122,122500,18963670,6580,6580,6580,6580,0
20241122,122400,18963670,6580,6580,6580,6580,0
20241122,122300,18963670,6580,6580,6580,6580,0
20241122,122200,18963670,6580,6580,6580,6580,0
20241122,122100,18963670,6580,6580,6580,6580,0
20241122,122000,18963670,6580,6580,6580,6580,0
20241122,121900,18963670,6580,6580,6580,6580,0
20241122,121800,18963670,6580,6580,6580,6580,0
20241122,121700,18963670,6580,6580,6580,6580,0
20241122,121600,18963670,6580,6580,6580,6580,0
20241122,121500,18963670,6580,6580,6580,6580,0
20241122,121400,18963670,6580,6580,6580,6580,0
20241122,121300,18963670,6580,6570,6580,6570,417
20241122,121200,16223830,6580,6580,6580,6580,6
20241122,121100,16184350,6590,6590,6590,6590,7
20241122,121000,16138220,6600,6600,6600,6600,27
20241122,120900,15960020,6600,6590,6600,6590,22
20241122,120800,15814950,6600,6600,6600,6600,0
20241122,120700,15814950,6600,6600,6600,6600,0
20241122,120600,15814950,6600,6600,6600,6600,15
20241122,120500,15715950,6590,6590,6590,6590,1
20241122,120400,15709360,6600,6600,6600,6600,0
20241122,120300,15709360,6600,6600,6600,6600,0
20241122,120200,15709360,6600,6600,6600,6600,0
20241122,120100,15709360,6600,6600,6600,6600,0
20241122,120000,15709360,6600,6600,6600,6600,82
20241122,115900,15168160,6610,6610,6610,6610,0
20241122,115800,15168160,6610,6610,6610,6610,0
20241122,115700,15168160,6610,6610,6610,6610,9
20241122,115600,15108670,6610,6610,6610,6610,0
20241122,115500,15108670,6610,6610,6610,6610,2
20241122,115400,15095450,6610,6610,6610,6610,9
20241122,115300,15035960,6620,6620,6620,6620,0
20241122,115200,15035960,6620,6620,6620,6620,1
20241122,115100,15029340,6620,6610,6620,6610,3
20241122,115000,15009500,6620,6620,6620,6620,2
20241122,114900,14996260,6620,6620,6620,6620,3
20241122,114800,14976400,6620,6620,6620,6620,0
20241122,114700,14976400,6620,6610,6620,6610,6
20241122,114600,14936710,6620,6620,6620,6620,0
20241122,114500,14936710,6620,6620,6620,6620,0
20241122,114400,14936710,6620,6620,6620,6620,0
20241122,114300,14936710,6620,6620,6620,6620,10
20241122,114200,14870510,6610,6610,6610,6610,0
20241122,114100,14870510,6610,6620,6620,6610,17
20241122,114000,14758080,6630,6630,6630,6630,3
20241122,113900,14738190,6630,6630,6630,6630,0
20241122,113800,14738190,6630,6630,6630,6630,0
20241122,113700,14738190,6630,6630,6630,6630,0
20241122,113600,14738190,6630,6630,6630,6630,100
20241122,113500,14075190,6600,6600,6600,6600,0
20241122,113400,14075190,6600,6600,6600,6600,0
20241122,113300,14075190,6600,6600,6600,6600,0
20241122,113200,14075190,6600,6600,6600,6600,2
20241122,113100,14061990,6620,6620,6620,6620,23
20241122,113000,13909730,6590,6590,6590,6590,0
20241122,112900,13909730,6590,6590,6590,6590,0
20241122,112800,13909730,6590,6590,6590,6590,0
20241122,112700,13909730,6590,6590,6590,6590,0
20241122,112600,13909730,6590,6590,6590,6590,0
20241122,112500,13909730,6590,6590,6590,6590,0
20241122,112400,13909730,6590,6590,6590,6590,0
20241122,112300,13909730,6590,6590,6590,6590,0
20241122,112200,13909730,6590,6590,6590,6590,0
20241122,112100,13909730,6590,6590,6590,6590,0
20241122,112000,13909730,6590,6590,6590,6590,1
20241122,111900,13903140,6590,6590,6590,6590,0
20241122,111800,13903140,6590,6590,6590,6590,0
20241122,111700,13903140,6590,6600,6600,6590,193
20241122,111600,12629720,6600,6600,6600,6600,0
20241122,111500,12629720,6600,6600,6600,6600,0
20241122,111400,12629720,6600,6600,6600,6600,0
20241122,111300,12629720,6600,6600,6600,6600,0
20241122,111200,12629720,6600,6600,6600,6600,0
20241122,111100,12629720,6600,6600,6600,6600,0
20241122,111000,12629720,6600,6600,6600,6600,0
20241122,110900,12629720,6600,6600,6600,6600,0
20241122,110800,12629720,6600,6600,6600,6600,0
20241122,110700,12629720,6600,6600,6600,6600,0
20241122,110600,12629720,6600,6600,6600,6600,0
20241122,110500,12629720,6600,6600,6600,6600,0
20241122,110400,12629720,6600,6600,6600,6600,0
20241122,110300,12629720,6600,6600,6600,6600,0
20241122,110200,12629720,6600,6600,6600,6600,0
20241122,110100,12629720,6600,6600,6600,6600,0
20241122,110000,12629720,6600,6600,6600,6600,43
20241122,105900,12345920,6600,6600,6600,6600,0
20241122,105800,12345920,6600,6600,6600,6600,3
20241122,105700,12326120,6580,6580,6580,6580,0
20241122,105600,12326120,6580,6580,6580,6580,0
20241122,105500,12326120,6580,6580,6580,6580,0
20241122,105400,12326120,6580,6580,6580,6580,0
20241122,105300,12326120,6580,6580,6580,6580,0
20241122,105200,12326120,6580,6580,6580,6580,0
20241122,105100,12326120,6580,6580,6580,6580,1
20241122,105000,12319540,6600,6600,6600,6580,3
20241122,104900,12299760,6600,6600,6600,6600,0
20241122,104800,12299760,6600,6600,6600,6600,0
20241122,104700,12299760,6600,6600,6600,6600,0
20241122,104600,12299760,6600,6600,6600,6600,0
20241122,104500,12299760,6600,6600,6600,6600,0
20241122,104400,12299760,6600,6600,6600,6600,4
20241122,104300,12273360,6600,6600,6600,6600,0
20241122,104200,12273360,6600,6600,6600,6600,0
20241122,104100,12273360,6600,6600,6600,6600,0
20241122,104000,12273360,6600,6600,6600,6600,0
20241122,103900,12273360,6600,6600,6600,6600,0
20241122,103800,12273360,6600,6600,6600,6600,0
20241122,103700,12273360,6600,6600,6600,6600,0
20241122,103600,12273360,6600,6600,6600,6600,0
20241122,103500,12273360,6600,6600,6600,6600,0
20241122,103400,12273360,6600,6570,6600,6570,26
20241122,103300,12102450,6570,6580,6580,6570,90
20241122,103200,11511110,6590,6590,6590,6590,1
20241122,103100,11504520,6590,6590,6590,6590,11
20241122,103000,11432030,6590,6590,6590,6590,11
20241122,102900,11359540,6590,6590,6590,6590,0
20241122,102800,11359540,6590,6590,6590,6590,0
20241122,102700,11359540,6590,6590,6590,6590,0
20241122,102600,11359540,6590,6590,6590,6590,0
20241122,102500,11359540,6590,6590,6590,6590,0
20241122,102400,11359540,6590,6590,6590,6590,1
20241122,102300,11352950,6590,6590,6590,6590,0
20241122,102200,11352950,6590,6590,6590,6590,0
20241122,102100,11352950,6590,6590,6590,6590,0
20241122,102000,11352950,6590,6590,6590,6590,0
20241122,101900,11352950,6590,6590,6590,6590,1
20241122,101800,11346360,6590,6590,6590,6590,0
20241122,101700,11346360,6590,6590,6590,6590,0
20241122,101600,11346360,6590,6590,6590,6590,0
20241122,101500,11346360,6590,6590,6590,6590,0
20241122,101400,11346360,6590,6590,6590,6590,0
20241122,101300,11346360,6590,6590,6590,6590,0
20241122,101200,11346360,6590,6590,6590,6590,0
20241122,101100,11346360,6590,6590,6590,6590,0
20241122,101000,11346360,6590,6590,6590,6590,0
20241122,100900,11346360,6590,6590,6590,6590,0
20241122,100800,11346360,6590,6590,6590,6590,0
20241122,100700,11346360,6590,6590,6590,6590,3
20241122,100600,11326590,6600,6600,6600,6600,1
20241122,100500,11319990,6600,6600,6600,6600,0
20241122,100400,11319990,6600,6600,6600,6600,0
20241122,100300,11319990,6600,6600,6600,6600,0
20241122,100200,11319990,6600,6600,6600,6600,0
20241122,100100,11319990,6600,6600,6600,6600,0
20241122,100000,11319990,6600,6600,6600,6600,0
20241122,095900,11319990,6600,6600,6600,6600,0
20241122,095800,11319990,6600,6600,6600,6600,13
20241122,095700,11234190,6600,6600,6600,6600,0
20241122,095600,11234190,6600,6600,6600,6600,0
20241122,095500,11234190,6600,6600,6600,6600,0
20241122,095400,11234190,6600,6600,6600,6600,0
20241122,095300,11234190,6600,6600,6600,6600,0
20241122,095200,11234190,6600,6600,6600,6600,0
20241122,095100,11234190,6600,6600,6600,6600,0
20241122,095000,11234190,6600,6600,6600,6600,0
20241122,094900,11234190,6600,6600,6600,6600,0
20241122,094800,11234190,6600,6620,6620,6600,254
20241122,094700,9555540,6620,6620,6620,6620,18
20241122,094600,9436380,6620,6620,6620,6620,0
20241122,094500,9436380,6620,6620,6620,6620,0
20241122,094400,9436380,6620,6620,6620,6620,0
20241122,094300,9436380,6620,6620,6620,6620,2
20241122,094200,9423140,6620,6620,6620,6620,0
20241122,094100,9423140,6620,6620,6620,6620,0
20241122,094000,9423140,6620,6620,6620,6620,3
20241122,093900,9403280,6620,6620,6620,6620,47
20241122,093800,9092140,6620,6620,6620,6620,0
20241122,093700,9092140,6620,6620,6620,6620,0
20241122,093600,9092140,6620,6620,6620,6620,0
20241122,093500,9092140,6620,6620,6620,6620,0
20241122,093400,9092140,6620,6620,6620,6620,5
20241122,093300,9059040,6620,6630,6630,6620,8
20241122,093200,9006060,6630,6630,6630,6630,0
20241122,093100,9006060,6630,6630,6630,6630,1
20241122,093000,8999430,6620,6630,6630,6620,47
20241122,092900,8688190,6620,6620,6620,6620,1
20241122,092800,8681570,6610,6610,6610,6610,0
20241122,092700,8681570,6610,6610,6610,6610,0
20241122,092600,8681570,6610,6610,6610,6610,0
20241122,092500,8681570,6610,6610,6610,6610,0
20241122,092400,8681570,6610,6610,6610,6610,0
20241122,092300,8681570,6610,6610,6610,6610,0
20241122,092200,8681570,6610,6610,6610,6610,0
20241122,092100,8681570,6610,6610,6610,6610,0
20241122,092000,8681570,6610,6640,6640,6610,300
20241122,091900,6698210,6640,6640,6640,6640,53
20241122,091800,6346290,6640,6640,6640,6640,0
20241122,091700,6346290,6640,6640,6640,6640,2
20241122,091600,6333010,6650,6650,6650,6650,0
20241122,091500,6333010,6650,6640,6650,6640,58
20241122,091400,5947320,6640,6630,6640,6630,73
20241122,091300,5462810,6630,6630,6630,6630,21
20241122,091200,5323580,6630,6630,6630,6630,0
20241122,091100,5323580,6630,6630,6630,6630,0
20241122,091000,5323580,6630,6590,6630,6590,169
20241122,090900,4209660,6590,6590,6590,6590,0
20241122,090800,4209660,6590,6590,6590,6590,1
20241122,090700,4203070,6590,6590,6590,6590,1
20241122,090600,4196480,6570,6570,6570,6570,105
20241122,090500,3506630,6560,6560,6560,6560,30
20241122,090400,3309830,6540,6550,6550,6540,70
20241122,090300,2851530,6540,6540,6540,6540,5
20241122,090200,2818830,6510,6510,6510,6510,0
20241122,090100,2818830,6510,6510,6510,6510,0
20241122,090000,2818830,6510,6510,6510,6510,433