KissMeData/303530/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210200,50661070,6870,6870,6870,6870,107
20241122,210100,50661070,6870,6870,6870,6870,0
20241122,210000,50661070,6870,6870,6870,6870,0
20241122,205900,50661070,6870,6870,6870,6870,0
20241122,205800,50661070,6870,6870,6870,6870,0
20241122,205700,50661070,6870,6870,6870,6870,0
20241122,205600,50661070,6870,6870,6870,6870,0
20241122,205500,50661070,6870,6870,6870,6870,0
20241122,205400,50661070,6870,6870,6870,6870,0
20241122,205300,50661070,6870,6870,6870,6870,0
20241122,205200,50661070,6870,6870,6870,6870,0
20241122,205100,50661070,6870,6870,6870,6870,0
20241122,205000,50661070,6870,6870,6870,6870,0
20241122,204900,50661070,6870,6870,6870,6870,0
20241122,204800,50661070,6870,6870,6870,6870,0
20241122,204700,50661070,6870,6870,6870,6870,0
20241122,204600,50661070,6870,6870,6870,6870,0
20241122,204500,50661070,6870,6870,6870,6870,0
20241122,204400,50661070,6870,6870,6870,6870,0
20241122,204300,50661070,6870,6870,6870,6870,0
20241122,204200,50661070,6870,6870,6870,6870,0
20241122,204100,50661070,6870,6870,6870,6870,0
20241122,204000,50661070,6870,6870,6870,6870,0
20241122,203900,50661070,6870,6870,6870,6870,0
20241122,203800,50661070,6870,6870,6870,6870,0
20241122,203700,50661070,6870,6870,6870,6870,0
20241122,203600,50661070,6870,6870,6870,6870,0
20241122,203500,50661070,6870,6870,6870,6870,0
20241122,203400,50661070,6870,6870,6870,6870,0
20241122,203300,50661070,6870,6870,6870,6870,0
20241122,203200,50661070,6870,6870,6870,6870,107
20241122,203100,50661070,6870,6870,6870,6870,0
20241122,203000,50661070,6870,6870,6870,6870,0
20241122,202900,50661070,6870,6870,6870,6870,0
20241122,202800,50661070,6870,6870,6870,6870,0
20241122,202700,50661070,6870,6870,6870,6870,0
20241122,202600,50661070,6870,6870,6870,6870,0
20241122,202500,50661070,6870,6870,6870,6870,0
20241122,202400,50661070,6870,6870,6870,6870,0
20241122,202300,50661070,6870,6870,6870,6870,0
20241122,202200,50661070,6870,6870,6870,6870,0
20241122,202100,50661070,6870,6870,6870,6870,0
20241122,202000,50661070,6870,6870,6870,6870,0
20241122,201900,50661070,6870,6870,6870,6870,0
20241122,201800,50661070,6870,6870,6870,6870,0
20241122,201700,50661070,6870,6870,6870,6870,0
20241122,201600,50661070,6870,6870,6870,6870,0
20241122,201500,50661070,6870,6870,6870,6870,0
20241122,201400,50661070,6870,6870,6870,6870,0
20241122,201300,50661070,6870,6870,6870,6870,0
20241122,201200,50661070,6870,6870,6870,6870,0
20241122,201100,50661070,6870,6870,6870,6870,0
20241122,201000,50661070,6870,6870,6870,6870,0
20241122,200900,50661070,6870,6870,6870,6870,0
20241122,200800,50661070,6870,6870,6870,6870,0
20241122,200700,50661070,6870,6870,6870,6870,0
20241122,200600,50661070,6870,6870,6870,6870,0
20241122,200500,50661070,6870,6870,6870,6870,0
20241122,200400,50661070,6870,6870,6870,6870,0
20241122,200300,50661070,6870,6870,6870,6870,0
20241122,200200,50661070,6870,6870,6870,6870,107
20241122,200100,50661070,6870,6870,6870,6870,0
20241122,200000,50661070,6870,6870,6870,6870,0
20241122,195900,50661070,6870,6870,6870,6870,0
20241122,195800,50661070,6870,6870,6870,6870,0
20241122,195700,50661070,6870,6870,6870,6870,0
20241122,195600,50661070,6870,6870,6870,6870,0
20241122,195500,50661070,6870,6870,6870,6870,0
20241122,195400,50661070,6870,6870,6870,6870,0
20241122,195300,50661070,6870,6870,6870,6870,0
20241122,195200,50661070,6870,6870,6870,6870,0
20241122,195100,50661070,6870,6870,6870,6870,0
20241122,195000,50661070,6870,6870,6870,6870,0
20241122,194900,50661070,6870,6870,6870,6870,0
20241122,194800,50661070,6870,6870,6870,6870,0
20241122,194700,50661070,6870,6870,6870,6870,0
20241122,194600,50661070,6870,6870,6870,6870,0
20241122,194500,50661070,6870,6870,6870,6870,0
20241122,194400,50661070,6870,6870,6870,6870,0
20241122,194300,50661070,6870,6870,6870,6870,0
20241122,194200,50661070,6870,6870,6870,6870,0
20241122,194100,50661070,6870,6870,6870,6870,0
20241122,194000,50661070,6870,6870,6870,6870,0
20241122,193900,50661070,6870,6870,6870,6870,0
20241122,193800,50661070,6870,6870,6870,6870,0
20241122,193700,50661070,6870,6870,6870,6870,0
20241122,193600,50661070,6870,6870,6870,6870,0
20241122,193500,50661070,6870,6870,6870,6870,0
20241122,193400,50661070,6870,6870,6870,6870,0
20241122,193300,50661070,6870,6870,6870,6870,0
20241122,193200,50661070,6870,6870,6870,6870,107
20241122,193100,50661070,6870,6870,6870,6870,0
20241122,193000,50661070,6870,6870,6870,6870,0
20241122,192900,50661070,6870,6870,6870,6870,0
20241122,192800,50661070,6870,6870,6870,6870,0
20241122,192700,50661070,6870,6870,6870,6870,0
20241122,192600,50661070,6870,6870,6870,6870,0
20241122,192500,50661070,6870,6870,6870,6870,0
20241122,192400,50661070,6870,6870,6870,6870,0
20241122,192300,50661070,6870,6870,6870,6870,0
20241122,192200,50661070,6870,6870,6870,6870,0
20241122,192100,50661070,6870,6870,6870,6870,0
20241122,192000,50661070,6870,6870,6870,6870,0
20241122,191900,50661070,6870,6870,6870,6870,0
20241122,191800,50661070,6870,6870,6870,6870,0
20241122,191700,50661070,6870,6870,6870,6870,0
20241122,191600,50661070,6870,6870,6870,6870,0
20241122,191500,50661070,6870,6870,6870,6870,0
20241122,191400,50661070,6870,6870,6870,6870,0
20241122,191300,50661070,6870,6870,6870,6870,0
20241122,191200,50661070,6870,6870,6870,6870,0
20241122,191100,50661070,6870,6870,6870,6870,0
20241122,191000,50661070,6870,6870,6870,6870,0
20241122,190900,50661070,6870,6870,6870,6870,0
20241122,190800,50661070,6870,6870,6870,6870,0
20241122,190700,50661070,6870,6870,6870,6870,0
20241122,190600,50661070,6870,6870,6870,6870,0
20241122,190500,50661070,6870,6870,6870,6870,0
20241122,190400,50661070,6870,6870,6870,6870,0
20241122,190300,50661070,6870,6870,6870,6870,0
20241122,190200,50661070,6870,6870,6870,6870,107
20241122,190100,50661070,6870,6870,6870,6870,0
20241122,190000,50661070,6870,6870,6870,6870,0
20241122,185900,50661070,6870,6870,6870,6870,0
20241122,185800,50661070,6870,6870,6870,6870,0
20241122,185700,50661070,6870,6870,6870,6870,0
20241122,185600,50661070,6870,6870,6870,6870,0
20241122,185500,50661070,6870,6870,6870,6870,0
20241122,185400,50661070,6870,6870,6870,6870,0
20241122,185300,50661070,6870,6870,6870,6870,0
20241122,185200,50661070,6870,6870,6870,6870,0
20241122,185100,50661070,6870,6870,6870,6870,0
20241122,185000,50661070,6870,6870,6870,6870,0
20241122,184900,50661070,6870,6870,6870,6870,0
20241122,184800,50661070,6870,6870,6870,6870,0
20241122,184700,50661070,6870,6870,6870,6870,0
20241122,184600,50661070,6870,6870,6870,6870,0
20241122,184500,50661070,6870,6870,6870,6870,0
20241122,184400,50661070,6870,6870,6870,6870,0
20241122,184300,50661070,6870,6870,6870,6870,0
20241122,184200,50661070,6870,6870,6870,6870,0
20241122,184100,50661070,6870,6870,6870,6870,0
20241122,184000,50661070,6870,6870,6870,6870,0
20241122,183900,50661070,6870,6870,6870,6870,0
20241122,183800,50661070,6870,6870,6870,6870,0
20241122,183700,50661070,6870,6870,6870,6870,0
20241122,183600,50661070,6870,6870,6870,6870,0
20241122,183500,50661070,6870,6870,6870,6870,0
20241122,183400,50661070,6870,6870,6870,6870,0
20241122,183300,50661070,6870,6870,6870,6870,0
20241122,183200,50661070,6870,6870,6870,6870,107
20241122,183100,50661070,6870,6870,6870,6870,0
20241122,183000,50661070,6870,6870,6870,6870,0
20241122,182900,50661070,6870,6870,6870,6870,0
20241122,182800,50661070,6870,6870,6870,6870,0
20241122,182700,50661070,6870,6870,6870,6870,0
20241122,182600,50661070,6870,6870,6870,6870,0
20241122,182500,50661070,6870,6870,6870,6870,0
20241122,182400,50661070,6870,6870,6870,6870,0
20241122,182300,50661070,6870,6870,6870,6870,0
20241122,182200,50661070,6870,6870,6870,6870,0
20241122,182100,50661070,6870,6870,6870,6870,0
20241122,182000,50661070,6870,6870,6870,6870,0
20241122,181900,50661070,6870,6870,6870,6870,0
20241122,181800,50661070,6870,6870,6870,6870,0
20241122,181700,50661070,6870,6870,6870,6870,0
20241122,181600,50661070,6870,6870,6870,6870,0
20241122,181500,50661070,6870,6870,6870,6870,0
20241122,181400,50661070,6870,6870,6870,6870,0
20241122,181300,50661070,6870,6870,6870,6870,0
20241122,181200,50661070,6870,6870,6870,6870,0
20241122,181100,50661070,6870,6870,6870,6870,0
20241122,181000,50661070,6870,6870,6870,6870,0
20241122,180900,50661070,6870,6870,6870,6870,0
20241122,180800,50661070,6870,6870,6870,6870,0
20241122,180700,50661070,6870,6870,6870,6870,0
20241122,180600,50661070,6870,6870,6870,6870,0
20241122,180500,50661070,6870,6870,6870,6870,0
20241122,180400,50661070,6870,6870,6870,6870,0
20241122,180300,50661070,6870,6870,6870,6870,0
20241122,180200,50661070,6870,6870,6870,6870,107
20241122,180100,50661070,6870,6870,6870,6870,0
20241122,180000,50661070,6870,6870,6870,6870,0
20241122,175900,50661070,6870,6870,6870,6870,0
20241122,175800,50661070,6870,6870,6870,6870,0
20241122,175700,50661070,6870,6870,6870,6870,0
20241122,175600,50661070,6870,6870,6870,6870,0
20241122,175500,50661070,6870,6870,6870,6870,0
20241122,175400,50661070,6870,6870,6870,6870,0
20241122,175300,50661070,6870,6870,6870,6870,0
20241122,175200,50661070,6870,6870,6870,6870,0
20241122,175100,50661070,6870,6870,6870,6870,0
20241122,175000,50661070,6870,6870,6870,6870,0
20241122,174900,50661070,6870,6870,6870,6870,0
20241122,174800,50661070,6870,6870,6870,6870,0
20241122,174700,50661070,6870,6870,6870,6870,0
20241122,174600,50661070,6870,6870,6870,6870,0
20241122,174500,50661070,6870,6870,6870,6870,0
20241122,174400,50661070,6870,6870,6870,6870,0
20241122,174300,50661070,6870,6870,6870,6870,0
20241122,174200,50661070,6870,6870,6870,6870,0
20241122,174100,50661070,6870,6870,6870,6870,0
20241122,174000,50661070,6870,6870,6870,6870,0
20241122,173900,50661070,6870,6870,6870,6870,0
20241122,173800,50661070,6870,6870,6870,6870,0
20241122,173700,50661070,6870,6870,6870,6870,0
20241122,173600,50661070,6870,6870,6870,6870,0
20241122,173500,50661070,6870,6870,6870,6870,0
20241122,173400,50661070,6870,6870,6870,6870,0
20241122,173300,50661070,6870,6870,6870,6870,0
20241122,173200,50661070,6870,6870,6870,6870,107
20241122,173100,50661070,6870,6870,6870,6870,0
20241122,173000,50661070,6870,6870,6870,6870,0
20241122,172900,50661070,6870,6870,6870,6870,0
20241122,172800,50661070,6870,6870,6870,6870,0
20241122,172700,50661070,6870,6870,6870,6870,0
20241122,172600,50661070,6870,6870,6870,6870,0
20241122,172500,50661070,6870,6870,6870,6870,0
20241122,172400,50661070,6870,6870,6870,6870,0
20241122,172300,50661070,6870,6870,6870,6870,0
20241122,172200,50661070,6870,6870,6870,6870,0
20241122,172100,50661070,6870,6870,6870,6870,0
20241122,172000,50661070,6870,6870,6870,6870,0
20241122,171900,50661070,6870,6870,6870,6870,0
20241122,171800,50661070,6870,6870,6870,6870,0
20241122,171700,50661070,6870,6870,6870,6870,0
20241122,171600,50661070,6870,6870,6870,6870,0
20241122,171500,50661070,6870,6870,6870,6870,0
20241122,171400,50661070,6870,6870,6870,6870,0
20241122,171300,50661070,6870,6870,6870,6870,0
20241122,171200,50661070,6870,6870,6870,6870,0
20241122,171100,50661070,6870,6870,6870,6870,0
20241122,171000,50661070,6870,6870,6870,6870,0
20241122,170900,50661070,6870,6870,6870,6870,0
20241122,170800,50661070,6870,6870,6870,6870,0
20241122,170700,50661070,6870,6870,6870,6870,0
20241122,170600,50661070,6870,6870,6870,6870,0
20241122,170500,50661070,6870,6870,6870,6870,0
20241122,170400,50661070,6870,6870,6870,6870,0
20241122,170300,50661070,6870,6870,6870,6870,0
20241122,170200,50661070,6870,6870,6870,6870,107
20241122,170100,50661070,6870,6870,6870,6870,0
20241122,170000,50661070,6870,6870,6870,6870,0
20241122,165900,50661070,6870,6870,6870,6870,0
20241122,165800,50661070,6870,6870,6870,6870,0
20241122,165700,50661070,6870,6870,6870,6870,0
20241122,165600,50661070,6870,6870,6870,6870,0
20241122,165500,50661070,6870,6870,6870,6870,0
20241122,165400,50661070,6870,6870,6870,6870,0
20241122,165300,50661070,6870,6870,6870,6870,0
20241122,165200,50661070,6870,6870,6870,6870,0
20241122,165100,50661070,6870,6870,6870,6870,0
20241122,165000,50661070,6870,6870,6870,6870,0
20241122,164900,50661070,6870,6870,6870,6870,0
20241122,164800,50661070,6870,6870,6870,6870,0
20241122,164700,50661070,6870,6870,6870,6870,0
20241122,164600,50661070,6870,6870,6870,6870,0
20241122,164500,50661070,6870,6870,6870,6870,0
20241122,164400,50661070,6870,6870,6870,6870,0
20241122,164300,50661070,6870,6870,6870,6870,0
20241122,164200,50661070,6870,6870,6870,6870,0
20241122,164100,50661070,6870,6870,6870,6870,0
20241122,164000,50661070,6870,6870,6870,6870,0
20241122,163900,50661070,6870,6870,6870,6870,0
20241122,163800,50661070,6870,6870,6870,6870,0
20241122,163700,50661070,6870,6870,6870,6870,0
20241122,163600,50661070,6870,6870,6870,6870,0
20241122,163500,50661070,6870,6870,6870,6870,0
20241122,163400,50661070,6870,6870,6870,6870,0
20241122,163300,50661070,6870,6870,6870,6870,0
20241122,163200,50661070,6870,6870,6870,6870,107
20241122,163100,50661070,6870,6870,6870,6870,0
20241122,163000,50661070,6870,6870,6870,6870,0
20241122,162900,50661070,6870,6870,6870,6870,0
20241122,162800,50661070,6870,6870,6870,6870,0
20241122,162700,50661070,6870,6870,6870,6870,0
20241122,162600,50661070,6870,6870,6870,6870,0
20241122,162500,50661070,6870,6870,6870,6870,0
20241122,162400,50661070,6870,6870,6870,6870,0
20241122,162300,50661070,6870,6870,6870,6870,0
20241122,162200,50661070,6870,6870,6870,6870,0
20241122,162100,50661070,6870,6870,6870,6870,0
20241122,162000,50661070,6870,6870,6870,6870,0
20241122,161900,50661070,6870,6870,6870,6870,0
20241122,161800,50661070,6870,6870,6870,6870,0
20241122,161700,50661070,6870,6870,6870,6870,0
20241122,161600,50661070,6870,6870,6870,6870,0
20241122,161500,50661070,6870,6870,6870,6870,0
20241122,161400,50661070,6870,6870,6870,6870,0
20241122,161300,50661070,6870,6870,6870,6870,0
20241122,161200,50661070,6870,6870,6870,6870,0
20241122,161100,50661070,6870,6870,6870,6870,0
20241122,161000,50661070,6870,6870,6870,6870,0
20241122,160900,50661070,6870,6870,6870,6870,0
20241122,160800,50661070,6870,6870,6870,6870,0
20241122,160700,50661070,6870,6870,6870,6870,0
20241122,160600,50661070,6870,6870,6870,6870,0
20241122,160500,50661070,6870,6870,6870,6870,0
20241122,160400,50661070,6870,6870,6870,6870,0
20241122,160300,50661070,6870,6870,6870,6870,0
20241122,160200,50661070,6870,6870,6870,6870,107
20241122,160100,50661070,6870,6870,6870,6870,0
20241122,160000,50661070,6870,6870,6870,6870,0
20241122,155900,50661070,6870,6870,6870,6870,0
20241122,155800,50661070,6870,6870,6870,6870,0
20241122,155700,50661070,6870,6870,6870,6870,0
20241122,155600,50661070,6870,6870,6870,6870,0
20241122,155500,50661070,6870,6870,6870,6870,0
20241122,155400,50661070,6870,6870,6870,6870,0
20241122,155300,50661070,6870,6870,6870,6870,0
20241122,155200,50661070,6870,6870,6870,6870,0
20241122,155100,50661070,6870,6870,6870,6870,0
20241122,155000,50661070,6870,6870,6870,6870,0
20241122,154900,50661070,6870,6870,6870,6870,0
20241122,154800,50661070,6870,6870,6870,6870,0
20241122,154700,50661070,6870,6870,6870,6870,0
20241122,154600,50661070,6870,6870,6870,6870,0
20241122,154500,50661070,6870,6870,6870,6870,0
20241122,154400,50661070,6870,6870,6870,6870,0
20241122,154300,50661070,6870,6870,6870,6870,0
20241122,154200,50661070,6870,6870,6870,6870,0
20241122,154100,50661070,6870,6870,6870,6870,0
20241122,154000,50661070,6870,6870,6870,6870,0
20241122,153900,50661070,6870,6870,6870,6870,0
20241122,153800,50661070,6870,6870,6870,6870,0
20241122,153700,50661070,6870,6870,6870,6870,0
20241122,153600,50661070,6870,6870,6870,6870,0
20241122,153500,50661070,6870,6870,6870,6870,0
20241122,153400,50661070,6870,6870,6870,6870,0
20241122,153300,50661070,6870,6870,6870,6870,0
20241122,153200,50661070,6870,6870,6870,6870,107
20241122,153100,50661070,6870,6870,6870,6870,0
20241122,153000,50661070,6870,6870,6870,6870,107
20241122,152900,49925980,6870,6870,6870,6870,0
20241122,152800,49925980,6870,6870,6870,6870,0
20241122,152700,49925980,6870,6870,6870,6870,0
20241122,152600,49925980,6870,6870,6870,6870,0
20241122,152500,49925980,6870,6870,6870,6870,0
20241122,152400,49925980,6870,6870,6870,6870,0
20241122,152300,49925980,6870,6870,6870,6870,0
20241122,152200,49925980,6870,6870,6870,6870,0
20241122,152100,49925980,6870,6870,6870,6870,0
20241122,152000,49925980,6870,6870,6870,6870,0
20241122,151900,49925980,6870,6830,6870,6830,145
20241122,151800,48935590,6860,6860,6860,6860,0
20241122,151700,48935590,6860,6830,6860,6830,43
20241122,151600,48641870,6860,6860,6860,6860,0
20241122,151500,48641870,6860,6860,6860,6860,0
20241122,151400,48641870,6860,6860,6860,6860,1
20241122,151300,48635010,6840,6840,6840,6840,5
20241122,151200,48600810,6840,6840,6840,6840,100
20241122,151100,47916810,6840,6840,6840,6840,0
20241122,151000,47916810,6840,6840,6840,6840,0
20241122,150900,47916810,6840,6840,6840,6840,0
20241122,150800,47916810,6840,6830,6840,6830,15
20241122,150700,47814350,6830,6830,6830,6830,0
20241122,150600,47814350,6830,6840,6840,6830,79
20241122,150500,47274140,6860,6860,6860,6860,2
20241122,150400,47260420,6860,6860,6860,6860,0
20241122,150300,47260420,6860,6830,6860,6830,29
20241122,150200,47062320,6870,6870,6870,6870,42
20241122,150100,46773780,6870,6870,6870,6870,0
20241122,150000,46773780,6870,6870,6870,6870,0
20241122,145900,46773780,6870,6870,6870,6870,0
20241122,145800,46773780,6870,6870,6870,6870,0
20241122,145700,46773780,6870,6870,6870,6870,0
20241122,145600,46773780,6870,6870,6870,6870,0
20241122,145500,46773780,6870,6870,6870,6870,14
20241122,145400,46677600,6880,6870,6880,6870,10
20241122,145300,46608890,6870,6830,6870,6830,11
20241122,145200,46533720,6880,6880,6880,6880,0
20241122,145100,46533720,6880,6850,6880,6820,156
20241122,145000,45467720,6880,6880,6880,6880,0
20241122,144900,45467720,6880,6880,6880,6880,0
20241122,144800,45467720,6880,6880,6880,6880,0
20241122,144700,45467720,6880,6880,6880,6880,0
20241122,144600,45467720,6880,6880,6880,6880,2
20241122,144500,45453960,6880,6880,6880,6880,0
20241122,144400,45453960,6880,6880,6880,6880,0
20241122,144300,45453960,6880,6880,6880,6880,0
20241122,144200,45453960,6880,6880,6880,6880,0
20241122,144100,45453960,6880,6880,6880,6880,0
20241122,144000,45453960,6880,6880,6880,6880,0
20241122,143900,45453960,6880,6880,6880,6880,0
20241122,143800,45453960,6880,6880,6880,6880,0
20241122,143700,45453960,6880,6880,6880,6880,0
20241122,143600,45453960,6880,6880,6880,6880,1
20241122,143500,45447080,6850,6850,6850,6850,61
20241122,143400,45029230,6880,6880,6880,6880,0
20241122,143300,45029230,6880,6880,6880,6880,0
20241122,143200,45029230,6880,6880,6880,6880,0
20241122,143100,45029230,6880,6880,6880,6880,0
20241122,143000,45029230,6880,6880,6880,6880,0
20241122,142900,45029230,6880,6880,6880,6880,0
20241122,142800,45029230,6880,6880,6880,6880,0
20241122,142700,45029230,6880,6880,6880,6880,0
20241122,142600,45029230,6880,6880,6880,6880,0
20241122,142500,45029230,6880,6880,6880,6880,0
20241122,142400,45029230,6880,6880,6880,6880,0
20241122,142300,45029230,6880,6880,6880,6880,0
20241122,142200,45029230,6880,6880,6880,6880,0
20241122,142100,45029230,6880,6880,6880,6880,0
20241122,142000,45029230,6880,6880,6880,6880,0
20241122,141900,45029230,6880,6880,6880,6880,0
20241122,141800,45029230,6880,6880,6880,6880,0
20241122,141700,45029230,6880,6880,6880,6880,0
20241122,141600,45029230,6880,6880,6880,6880,0
20241122,141500,45029230,6880,6880,6880,6880,0
20241122,141400,45029230,6880,6880,6880,6880,0
20241122,141300,45029230,6880,6880,6880,6880,0
20241122,141200,45029230,6880,6880,6880,6880,0
20241122,141100,45029230,6880,6880,6880,6880,0
20241122,141000,45029230,6880,6880,6880,6880,1
20241122,140900,45022350,6850,6850,6850,6850,0
20241122,140800,45022350,6850,6850,6850,6850,0
20241122,140700,45022350,6850,6850,6850,6850,0
20241122,140600,45022350,6850,6850,6850,6850,0
20241122,140500,45022350,6850,6850,6850,6850,0
20241122,140400,45022350,6850,6850,6850,6850,102
20241122,140300,44323650,6860,6860,6860,6860,0
20241122,140200,44323650,6860,6860,6860,6860,98
20241122,140100,43651370,6880,6880,6880,6880,0
20241122,140000,43651370,6880,6880,6880,6880,0
20241122,135900,43651370,6880,6850,6880,6850,19
20241122,135800,43521190,6880,6880,6880,6880,0
20241122,135700,43521190,6880,6880,6880,6880,0
20241122,135600,43521190,6880,6880,6880,6880,0
20241122,135500,43521190,6880,6880,6880,6880,0
20241122,135400,43521190,6880,6880,6880,6880,0
20241122,135300,43521190,6880,6880,6880,6880,0
20241122,135200,43521190,6880,6880,6880,6880,0
20241122,135100,43521190,6880,6880,6880,6880,0
20241122,135000,43521190,6880,6880,6880,6880,0
20241122,134900,43521190,6880,6860,6880,6850,21
20241122,134800,43377280,6880,6880,6880,6880,0
20241122,134700,43377280,6880,6880,6880,6880,0
20241122,134600,43377280,6880,6880,6880,6880,0
20241122,134500,43377280,6880,6880,6880,6880,0
20241122,134400,43377280,6880,6880,6880,6880,0
20241122,134300,43377280,6880,6880,6880,6880,0
20241122,134200,43377280,6880,6880,6880,6880,0
20241122,134100,43377280,6880,6880,6880,6880,0
20241122,134000,43377280,6880,6880,6880,6880,0
20241122,133900,43377280,6880,6880,6880,6880,0
20241122,133800,43377280,6880,6880,6880,6880,0
20241122,133700,43377280,6880,6880,6880,6880,1
20241122,133600,43370400,6880,6880,6880,6880,0
20241122,133500,43370400,6880,6880,6880,6880,0
20241122,133400,43370400,6880,6880,6880,6880,0
20241122,133300,43370400,6880,6880,6880,6880,1
20241122,133200,43363520,6860,6860,6860,6860,1
20241122,133100,43356660,6880,6880,6880,6880,0
20241122,133000,43356660,6880,6880,6880,6880,0
20241122,132900,43356660,6880,6880,6880,6880,0
20241122,132800,43356660,6880,6880,6880,6880,0
20241122,132700,43356660,6880,6880,6880,6880,0
20241122,132600,43356660,6880,6880,6880,6880,0
20241122,132500,43356660,6880,6880,6880,6880,0
20241122,132400,43356660,6880,6880,6880,6880,0
20241122,132300,43356660,6880,6880,6880,6880,0
20241122,132200,43356660,6880,6880,6880,6880,0
20241122,132100,43356660,6880,6880,6880,6880,1
20241122,132000,43349780,6880,6880,6880,6880,1
20241122,131900,43342900,6880,6880,6880,6880,0
20241122,131800,43342900,6880,6880,6880,6880,0
20241122,131700,43342900,6880,6880,6880,6880,0
20241122,131600,43342900,6880,6880,6880,6880,0
20241122,131500,43342900,6880,6880,6880,6880,0
20241122,131400,43342900,6880,6880,6880,6880,0
20241122,131300,43342900,6880,6880,6880,6880,0
20241122,131200,43342900,6880,6880,6880,6880,0
20241122,131100,43342900,6880,6880,6880,6880,0
20241122,131000,43342900,6880,6880,6880,6880,0
20241122,130900,43342900,6880,6880,6880,6880,0
20241122,130800,43342900,6880,6880,6880,6880,0
20241122,130700,43342900,6880,6880,6880,6880,0
20241122,130600,43342900,6880,6880,6880,6880,0
20241122,130500,43342900,6880,6880,6880,6880,0
20241122,130400,43342900,6880,6880,6880,6880,0
20241122,130300,43342900,6880,6880,6880,6880,0
20241122,130200,43342900,6880,6880,6880,6880,0
20241122,130100,43342900,6880,6880,6880,6880,0
20241122,130000,43342900,6880,6880,6880,6880,0
20241122,125900,43342900,6880,6880,6880,6880,0
20241122,125800,43342900,6880,6880,6880,6880,0
20241122,125700,43342900,6880,6880,6880,6880,0
20241122,125600,43342900,6880,6880,6880,6880,0
20241122,125500,43342900,6880,6880,6880,6880,1
20241122,125400,43336020,6830,6850,6850,6830,966
20241122,125300,36719000,6880,6880,6880,6880,0
20241122,125200,36719000,6880,6880,6880,6880,0
20241122,125100,36719000,6880,6880,6880,6880,0
20241122,125000,36719000,6880,6880,6880,6880,0
20241122,124900,36719000,6880,6880,6880,6880,0
20241122,124800,36719000,6880,6880,6880,6880,0
20241122,124700,36719000,6880,6880,6880,6880,0
20241122,124600,36719000,6880,6880,6880,6880,2
20241122,124500,36705240,6880,6880,6880,6880,0
20241122,124400,36705240,6880,6880,6880,6880,0
20241122,124300,36705240,6880,6880,6880,6880,0
20241122,124200,36705240,6880,6870,6880,6860,311
20241122,124100,34568760,6880,6880,6880,6880,58
20241122,124000,34169720,6900,6900,6900,6900,0
20241122,123900,34169720,6900,6900,6900,6900,0
20241122,123800,34169720,6900,6900,6900,6900,1
20241122,123700,34162820,6880,6880,6880,6880,20
20241122,123600,34025220,6900,6900,6900,6900,0
20241122,123500,34025220,6900,6900,6900,6900,0
20241122,123400,34025220,6900,6900,6900,6900,0
20241122,123300,34025220,6900,6900,6900,6900,0
20241122,123200,34025220,6900,6900,6900,6900,0
20241122,123100,34025220,6900,6900,6900,6900,0
20241122,123000,34025220,6900,6900,6900,6900,0
20241122,122900,34025220,6900,6900,6900,6900,0
20241122,122800,34025220,6900,6900,6900,6900,1
20241122,122700,34018320,6900,6900,6900,6900,20
20241122,122600,33880320,6900,6900,6900,6900,0
20241122,122500,33880320,6900,6900,6900,6900,0
20241122,122400,33880320,6900,6900,6900,6900,0
20241122,122300,33880320,6900,6900,6900,6900,0
20241122,122200,33880320,6900,6900,6900,6900,0
20241122,122100,33880320,6900,6900,6900,6900,0
20241122,122000,33880320,6900,6900,6900,6900,0
20241122,121900,33880320,6900,6900,6900,6900,0
20241122,121800,33880320,6900,6900,6900,6900,0
20241122,121700,33880320,6900,6900,6900,6900,0
20241122,121600,33880320,6900,6890,6900,6890,98
20241122,121500,33205090,6900,6900,6900,6900,0
20241122,121400,33205090,6900,6900,6900,6900,0
20241122,121300,33205090,6900,6900,6900,6900,0
20241122,121200,33205090,6900,6900,6900,6900,0
20241122,121100,33205090,6900,6900,6900,6900,0
20241122,121000,33205090,6900,6900,6900,6900,0
20241122,120900,33205090,6900,6900,6900,6900,0
20241122,120800,33205090,6900,6900,6900,6900,1
20241122,120700,33198190,6860,6860,6860,6860,10
20241122,120600,33129590,6900,6900,6900,6900,0
20241122,120500,33129590,6900,6900,6900,6900,0
20241122,120400,33129590,6900,6900,6900,6900,0
20241122,120300,33129590,6900,6900,6900,6900,0
20241122,120200,33129590,6900,6900,6900,6900,0
20241122,120100,33129590,6900,6900,6900,6900,0
20241122,120000,33129590,6900,6900,6900,6900,0
20241122,115900,33129590,6900,6900,6900,6900,0
20241122,115800,33129590,6900,6900,6900,6900,0
20241122,115700,33129590,6900,6900,6900,6900,0
20241122,115600,33129590,6900,6900,6900,6900,1
20241122,115500,33122690,6850,6850,6850,6850,1
20241122,115400,33115840,6900,6900,6900,6900,0
20241122,115300,33115840,6900,6900,6900,6900,0
20241122,115200,33115840,6900,6900,6900,6900,0
20241122,115100,33115840,6900,6850,6900,6850,9
20241122,115000,33054140,6850,6850,6850,6850,0
20241122,114900,33054140,6850,6850,6850,6850,0
20241122,114800,33054140,6850,6850,6850,6850,95
20241122,114700,32403390,6840,6840,6840,6840,200
20241122,114600,31035390,6810,6810,6810,6810,0
20241122,114500,31035390,6810,6930,6930,6810,540
20241122,114400,27340320,6940,6940,6940,6940,0
20241122,114300,27340320,6940,6940,6940,6940,0
20241122,114200,27340320,6940,6940,6940,6940,0
20241122,114100,27340320,6940,6940,6940,6940,0
20241122,114000,27340320,6940,6940,6940,6940,0
20241122,113900,27340320,6940,6940,6940,6940,0
20241122,113800,27340320,6940,6940,6940,6940,0
20241122,113700,27340320,6940,6940,6940,6940,0
20241122,113600,27340320,6940,6940,6940,6940,0
20241122,113500,27340320,6940,6940,6940,6940,0
20241122,113400,27340320,6940,6940,6940,6940,0
20241122,113300,27340320,6940,6940,6940,6940,0
20241122,113200,27340320,6940,6940,6940,6940,0
20241122,113100,27340320,6940,6920,6940,6920,58
20241122,113000,26938940,6920,6920,6920,6920,0
20241122,112900,26938940,6920,6920,6920,6920,0
20241122,112800,26938940,6920,6920,6920,6920,1
20241122,112700,26932020,6890,6890,6890,6890,7
20241122,112600,26883790,6920,6920,6920,6920,1
20241122,112500,26876870,6890,6890,6890,6890,90
20241122,112400,26256770,6920,6890,6920,6890,4
20241122,112300,26229180,6920,6930,6930,6920,356
20241122,112200,23763290,6950,6950,6950,6950,0
20241122,112100,23763290,6950,6950,6950,6950,0
20241122,112000,23763290,6950,6950,6950,6950,0
20241122,111900,23763290,6950,6950,6950,6950,0
20241122,111800,23763290,6950,6950,6950,6950,0
20241122,111700,23763290,6950,6950,6950,6950,0
20241122,111600,23763290,6950,6950,6950,6950,1
20241122,111500,23756340,6950,6950,6950,6950,0
20241122,111400,23756340,6950,6950,6950,6950,0
20241122,111300,23756340,6950,6950,6950,6950,0
20241122,111200,23756340,6950,6950,6950,6950,0
20241122,111100,23756340,6950,6950,6950,6950,0
20241122,111000,23756340,6950,6930,6950,6930,12
20241122,110900,23673160,6950,6950,6950,6950,0
20241122,110800,23673160,6950,6950,6950,6950,3
20241122,110700,23652310,6950,6950,6950,6950,0
20241122,110600,23652310,6950,6950,6950,6950,0
20241122,110500,23652310,6950,6950,6950,6950,400
20241122,110400,20872310,6950,6950,6950,6950,0
20241122,110300,20872310,6950,6950,6950,6950,0
20241122,110200,20872310,6950,6950,6950,6950,0
20241122,110100,20872310,6950,6950,6950,6950,1
20241122,110000,20865360,6950,6950,6950,6950,0
20241122,105900,20865360,6950,6950,6950,6950,0
20241122,105800,20865360,6950,6950,6950,6950,0
20241122,105700,20865360,6950,6950,6950,6950,0
20241122,105600,20865360,6950,6950,6950,6950,0
20241122,105500,20865360,6950,6950,6950,6950,0
20241122,105400,20865360,6950,6950,6950,6950,0
20241122,105300,20865360,6950,6950,6950,6950,1
20241122,105200,20858410,6950,6950,6950,6950,0
20241122,105100,20858410,6950,6950,6950,6950,0
20241122,105000,20858410,6950,6950,6950,6950,0
20241122,104900,20858410,6950,6950,6950,6950,0
20241122,104800,20858410,6950,6950,6950,6950,0
20241122,104700,20858410,6950,6950,6950,6950,0
20241122,104600,20858410,6950,6950,6950,6950,0
20241122,104500,20858410,6950,6950,6950,6950,10
20241122,104400,20788910,6960,6960,6960,6960,0
20241122,104300,20788910,6960,6960,6960,6960,0
20241122,104200,20788910,6960,6960,6960,6960,0
20241122,104100,20788910,6960,6960,6960,6960,0
20241122,104000,20788910,6960,6960,6960,6960,7
20241122,103900,20740190,6970,6970,6970,6970,1
20241122,103800,20733220,6970,6960,6970,6960,66
20241122,103700,20273850,6960,6960,6960,6960,0
20241122,103600,20273850,6960,6960,6960,6960,0
20241122,103500,20273850,6960,6960,6960,6960,0
20241122,103400,20273850,6960,6960,6960,6960,0
20241122,103300,20273850,6960,6940,6960,6940,21
20241122,103200,20128090,6960,6960,6960,6960,0
20241122,103100,20128090,6960,6960,6960,6960,0
20241122,103000,20128090,6960,6960,6960,6960,400
20241122,102900,17344090,6960,6960,6960,6960,0
20241122,102800,17344090,6960,6960,6960,6960,0
20241122,102700,17344090,6960,6960,6960,6960,0
20241122,102600,17344090,6960,6960,6960,6960,0
20241122,102500,17344090,6960,6960,6960,6960,0
20241122,102400,17344090,6960,6960,6960,6960,0
20241122,102300,17344090,6960,6960,6960,6960,0
20241122,102200,17344090,6960,6960,6960,6960,0
20241122,102100,17344090,6960,6960,6960,6960,52
20241122,102000,16982170,6960,6960,6960,6960,48
20241122,101900,16648090,6960,6960,6960,6960,0
20241122,101800,16648090,6960,6960,6960,6960,2
20241122,101700,16634170,6960,6960,6960,6960,250
20241122,101600,14894170,6960,6960,6960,6960,20
20241122,101500,14754970,6960,6960,6960,6960,37
20241122,101400,14497450,6960,6960,6960,6960,0
20241122,101300,14497450,6960,6960,6960,6960,0
20241122,101200,14497450,6960,6960,6960,6960,250
20241122,101100,12757450,6960,6960,6960,6960,0
20241122,101000,12757450,6960,6960,6960,6960,0
20241122,100900,12757450,6960,6960,6960,6960,0
20241122,100800,12757450,6960,6960,6960,6960,0
20241122,100700,12757450,6960,6960,6960,6960,2
20241122,100600,12743530,6970,6970,6970,6970,0
20241122,100500,12743530,6970,6970,6970,6970,0
20241122,100400,12743530,6970,6970,6970,6970,2
20241122,100300,12729590,6970,6970,6970,6970,0
20241122,100200,12729590,6970,6970,6970,6970,0
20241122,100100,12729590,6970,6930,6970,6930,2
20241122,100000,12715690,6970,6970,6970,6970,0
20241122,095900,12715690,6970,6970,6970,6970,0
20241122,095800,12715690,6970,6970,6970,6970,0
20241122,095700,12715690,6970,6970,6970,6970,0
20241122,095600,12715690,6970,6970,6970,6970,0
20241122,095500,12715690,6970,6970,6970,6970,0
20241122,095400,12715690,6970,6970,6970,6970,0
20241122,095300,12715690,6970,6970,6970,6970,0
20241122,095200,12715690,6970,6930,6970,6930,520
20241122,095100,9094620,6960,6960,6960,6960,0
20241122,095000,9094620,6960,6960,6960,6960,0
20241122,094900,9094620,6960,6960,6960,6960,0
20241122,094800,9094620,6960,6960,6960,6960,1
20241122,094700,9087660,6940,6940,6940,6940,0
20241122,094600,9087660,6940,6940,6940,6940,179
20241122,094500,7845400,6940,6940,6940,6940,0
20241122,094400,7845400,6940,6940,6940,6940,319
20241122,094300,5631540,6960,6940,6960,6940,3
20241122,094200,5610700,6940,6940,6940,6940,0
20241122,094100,5610700,6940,6940,6940,6940,0
20241122,094000,5610700,6940,6940,6940,6940,0
20241122,093900,5610700,6940,6940,6940,6940,0
20241122,093800,5610700,6940,6940,6940,6940,0
20241122,093700,5610700,6940,6940,6940,6940,0
20241122,093600,5610700,6940,6940,6940,6940,0
20241122,093500,5610700,6940,6940,6940,6940,18
20241122,093400,5485780,6940,6930,6940,6930,82
20241122,093300,4917510,6920,6920,6920,6920,0
20241122,093200,4917510,6920,6920,6920,6920,0
20241122,093100,4917510,6920,6920,6920,6920,90
20241122,093000,4294710,6930,6930,6930,6930,1
20241122,092900,4287780,6920,6920,6920,6920,0
20241122,092800,4287780,6920,6920,6920,6920,0
20241122,092700,4287780,6920,6920,6920,6920,0
20241122,092600,4287780,6920,6920,6920,6920,5
20241122,092500,4253180,6920,6920,6920,6920,8
20241122,092400,4197820,6930,6930,6930,6930,0
20241122,092300,4197820,6930,6930,6930,6930,0
20241122,092200,4197820,6930,6930,6930,6930,0
20241122,092100,4197820,6930,6930,6930,6930,0
20241122,092000,4197820,6930,6930,6930,6930,0
20241122,091900,4197820,6930,6930,6930,6930,0
20241122,091800,4197820,6930,6930,6930,6930,0
20241122,091700,4197820,6930,6930,6930,6930,0
20241122,091600,4197820,6930,6930,6930,6930,0
20241122,091500,4197820,6930,6930,6930,6930,0
20241122,091400,4197820,6930,6930,6930,6930,0
20241122,091300,4197820,6930,6930,6930,6930,0
20241122,091200,4197820,6930,6930,6930,6930,0
20241122,091100,4197820,6930,6930,6930,6930,1
20241122,091000,4190890,6900,6900,6900,6900,521
20241122,090900,595990,6870,6870,6870,6870,0
20241122,090800,595990,6870,6870,6870,6870,15
20241122,090700,492940,6870,6870,6870,6870,0
20241122,090600,492940,6870,6870,6870,6870,5
20241122,090500,458590,6870,6870,6870,6870,49
20241122,090400,121960,6870,6870,6870,6870,0
20241122,090300,121960,6870,6870,6870,6870,0
20241122,090200,121960,6870,6870,6870,6870,0
20241122,090100,121960,6870,6870,6870,6870,0
20241122,090000,121960,6870,6770,6870,6770,18