KissMeData/012790/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185700,140721070,6600,6600,6600,6600,329
20241122,185600,140721070,6600,6600,6600,6600,0
20241122,185500,140721070,6600,6600,6600,6600,0
20241122,185400,140721070,6600,6600,6600,6600,0
20241122,185300,140721070,6600,6600,6600,6600,0
20241122,185200,140721070,6600,6600,6600,6600,0
20241122,185100,140721070,6600,6600,6600,6600,0
20241122,185000,140721070,6600,6600,6600,6600,0
20241122,184900,140721070,6600,6600,6600,6600,0
20241122,184800,140721070,6600,6600,6600,6600,0
20241122,184700,140721070,6600,6600,6600,6600,0
20241122,184600,140721070,6600,6600,6600,6600,0
20241122,184500,140721070,6600,6600,6600,6600,0
20241122,184400,140721070,6600,6600,6600,6600,0
20241122,184300,140721070,6600,6600,6600,6600,0
20241122,184200,140721070,6600,6600,6600,6600,0
20241122,184100,140721070,6600,6600,6600,6600,0
20241122,184000,140721070,6600,6600,6600,6600,0
20241122,183900,140721070,6600,6600,6600,6600,0
20241122,183800,140721070,6600,6600,6600,6600,0
20241122,183700,140721070,6600,6600,6600,6600,0
20241122,183600,140721070,6600,6600,6600,6600,0
20241122,183500,140721070,6600,6600,6600,6600,0
20241122,183400,140721070,6600,6600,6600,6600,0
20241122,183300,140721070,6600,6600,6600,6600,0
20241122,183200,140721070,6600,6600,6600,6600,0
20241122,183100,140721070,6600,6600,6600,6600,0
20241122,183000,140721070,6600,6600,6600,6600,0
20241122,182900,140721070,6600,6600,6600,6600,0
20241122,182800,140721070,6600,6600,6600,6600,0
20241122,182700,140721070,6600,6600,6600,6600,329
20241122,182600,140721070,6600,6600,6600,6600,0
20241122,182500,140721070,6600,6600,6600,6600,0
20241122,182400,140721070,6600,6600,6600,6600,0
20241122,182300,140721070,6600,6600,6600,6600,0
20241122,182200,140721070,6600,6600,6600,6600,0
20241122,182100,140721070,6600,6600,6600,6600,0
20241122,182000,140721070,6600,6600,6600,6600,0
20241122,181900,140721070,6600,6600,6600,6600,0
20241122,181800,140721070,6600,6600,6600,6600,0
20241122,181700,140721070,6600,6600,6600,6600,0
20241122,181600,140721070,6600,6600,6600,6600,0
20241122,181500,140721070,6600,6600,6600,6600,0
20241122,181400,140721070,6600,6600,6600,6600,0
20241122,181300,140721070,6600,6600,6600,6600,0
20241122,181200,140721070,6600,6600,6600,6600,0
20241122,181100,140721070,6600,6600,6600,6600,0
20241122,181000,140721070,6600,6600,6600,6600,0
20241122,180900,140721070,6600,6600,6600,6600,0
20241122,180800,140721070,6600,6600,6600,6600,0
20241122,180700,140721070,6600,6600,6600,6600,0
20241122,180600,140721070,6600,6600,6600,6600,0
20241122,180500,140721070,6600,6600,6600,6600,0
20241122,180400,140721070,6600,6600,6600,6600,0
20241122,180300,140721070,6600,6600,6600,6600,0
20241122,180200,140721070,6600,6600,6600,6600,0
20241122,180100,140721070,6600,6600,6600,6600,0
20241122,180000,140721070,6600,6600,6600,6600,0
20241122,175900,140721070,6600,6600,6600,6600,0
20241122,175800,140721070,6600,6600,6600,6600,0
20241122,175700,140721070,6600,6600,6600,6600,329
20241122,175600,140721070,6600,6600,6600,6600,0
20241122,175500,140721070,6600,6600,6600,6600,0
20241122,175400,140721070,6600,6600,6600,6600,0
20241122,175300,140721070,6600,6600,6600,6600,0
20241122,175200,140721070,6600,6600,6600,6600,0
20241122,175100,140721070,6600,6600,6600,6600,0
20241122,175000,140721070,6600,6600,6600,6600,0
20241122,174900,140721070,6600,6600,6600,6600,0
20241122,174800,140721070,6600,6600,6600,6600,0
20241122,174700,140721070,6600,6600,6600,6600,0
20241122,174600,140721070,6600,6600,6600,6600,0
20241122,174500,140721070,6600,6600,6600,6600,0
20241122,174400,140721070,6600,6600,6600,6600,0
20241122,174300,140721070,6600,6600,6600,6600,0
20241122,174200,140721070,6600,6600,6600,6600,0
20241122,174100,140721070,6600,6600,6600,6600,0
20241122,174000,140721070,6600,6600,6600,6600,0
20241122,173900,140721070,6600,6600,6600,6600,0
20241122,173800,140721070,6600,6600,6600,6600,0
20241122,173700,140721070,6600,6600,6600,6600,0
20241122,173600,140721070,6600,6600,6600,6600,0
20241122,173500,140721070,6600,6600,6600,6600,0
20241122,173400,140721070,6600,6600,6600,6600,0
20241122,173300,140721070,6600,6600,6600,6600,0
20241122,173200,140721070,6600,6600,6600,6600,0
20241122,173100,140721070,6600,6600,6600,6600,0
20241122,173000,140721070,6600,6600,6600,6600,0
20241122,172900,140721070,6600,6600,6600,6600,0
20241122,172800,140721070,6600,6600,6600,6600,0
20241122,172700,140721070,6600,6600,6600,6600,329
20241122,172600,140721070,6600,6600,6600,6600,0
20241122,172500,140721070,6600,6600,6600,6600,0
20241122,172400,140721070,6600,6600,6600,6600,0
20241122,172300,140721070,6600,6600,6600,6600,0
20241122,172200,140721070,6600,6600,6600,6600,0
20241122,172100,140721070,6600,6600,6600,6600,0
20241122,172000,140721070,6600,6600,6600,6600,0
20241122,171900,140721070,6600,6600,6600,6600,0
20241122,171800,140721070,6600,6600,6600,6600,0
20241122,171700,140721070,6600,6600,6600,6600,0
20241122,171600,140721070,6600,6600,6600,6600,0
20241122,171500,140721070,6600,6600,6600,6600,0
20241122,171400,140721070,6600,6600,6600,6600,0
20241122,171300,140721070,6600,6600,6600,6600,0
20241122,171200,140721070,6600,6600,6600,6600,0
20241122,171100,140721070,6600,6600,6600,6600,0
20241122,171000,140721070,6600,6600,6600,6600,0
20241122,170900,140721070,6600,6600,6600,6600,0
20241122,170800,140721070,6600,6600,6600,6600,0
20241122,170700,140721070,6600,6600,6600,6600,0
20241122,170600,140721070,6600,6600,6600,6600,0
20241122,170500,140721070,6600,6600,6600,6600,0
20241122,170400,140721070,6600,6600,6600,6600,0
20241122,170300,140721070,6600,6600,6600,6600,0
20241122,170200,140721070,6600,6600,6600,6600,0
20241122,170100,140721070,6600,6600,6600,6600,0
20241122,170000,140721070,6600,6600,6600,6600,0
20241122,165900,140721070,6600,6600,6600,6600,0
20241122,165800,140721070,6600,6600,6600,6600,0
20241122,165700,140721070,6600,6600,6600,6600,329
20241122,165600,140721070,6600,6600,6600,6600,0
20241122,165500,140721070,6600,6600,6600,6600,0
20241122,165400,140721070,6600,6600,6600,6600,0
20241122,165300,140721070,6600,6600,6600,6600,0
20241122,165200,140721070,6600,6600,6600,6600,0
20241122,165100,140721070,6600,6600,6600,6600,0
20241122,165000,140721070,6600,6600,6600,6600,0
20241122,164900,140721070,6600,6600,6600,6600,0
20241122,164800,140721070,6600,6600,6600,6600,0
20241122,164700,140721070,6600,6600,6600,6600,0
20241122,164600,140721070,6600,6600,6600,6600,0
20241122,164500,140721070,6600,6600,6600,6600,0
20241122,164400,140721070,6600,6600,6600,6600,0
20241122,164300,140721070,6600,6600,6600,6600,0
20241122,164200,140721070,6600,6600,6600,6600,0
20241122,164100,140721070,6600,6600,6600,6600,0
20241122,164000,140721070,6600,6600,6600,6600,0
20241122,163900,140721070,6600,6600,6600,6600,0
20241122,163800,140721070,6600,6600,6600,6600,0
20241122,163700,140721070,6600,6600,6600,6600,0
20241122,163600,140721070,6600,6600,6600,6600,0
20241122,163500,140721070,6600,6600,6600,6600,0
20241122,163400,140721070,6600,6600,6600,6600,0
20241122,163300,140721070,6600,6600,6600,6600,0
20241122,163200,140721070,6600,6600,6600,6600,0
20241122,163100,140721070,6600,6600,6600,6600,0
20241122,163000,140721070,6600,6600,6600,6600,0
20241122,162900,140721070,6600,6600,6600,6600,0
20241122,162800,140721070,6600,6600,6600,6600,0
20241122,162700,140721070,6600,6600,6600,6600,329
20241122,162600,140721070,6600,6600,6600,6600,0
20241122,162500,140721070,6600,6600,6600,6600,0
20241122,162400,140721070,6600,6600,6600,6600,0
20241122,162300,140721070,6600,6600,6600,6600,0
20241122,162200,140721070,6600,6600,6600,6600,0
20241122,162100,140721070,6600,6600,6600,6600,0
20241122,162000,140721070,6600,6600,6600,6600,0
20241122,161900,140721070,6600,6600,6600,6600,0
20241122,161800,140721070,6600,6600,6600,6600,0
20241122,161700,140721070,6600,6600,6600,6600,0
20241122,161600,140721070,6600,6600,6600,6600,0
20241122,161500,140721070,6600,6600,6600,6600,0
20241122,161400,140721070,6600,6600,6600,6600,0
20241122,161300,140721070,6600,6600,6600,6600,0
20241122,161200,140721070,6600,6600,6600,6600,0
20241122,161100,140721070,6600,6600,6600,6600,0
20241122,161000,140721070,6600,6600,6600,6600,0
20241122,160900,140721070,6600,6600,6600,6600,0
20241122,160800,140721070,6600,6600,6600,6600,0
20241122,160700,140721070,6600,6600,6600,6600,0
20241122,160600,140721070,6600,6600,6600,6600,0
20241122,160500,140721070,6600,6600,6600,6600,0
20241122,160400,140721070,6600,6600,6600,6600,0
20241122,160300,140721070,6600,6600,6600,6600,0
20241122,160200,140721070,6600,6600,6600,6600,0
20241122,160100,140721070,6600,6600,6600,6600,0
20241122,160000,140721070,6600,6600,6600,6600,0
20241122,155900,140721070,6600,6600,6600,6600,0
20241122,155800,140721070,6600,6600,6600,6600,0
20241122,155700,140721070,6600,6600,6600,6600,329
20241122,155600,140721070,6600,6600,6600,6600,0
20241122,155500,140721070,6600,6600,6600,6600,0
20241122,155400,140721070,6600,6600,6600,6600,0
20241122,155300,140721070,6600,6600,6600,6600,0
20241122,155200,140721070,6600,6600,6600,6600,0
20241122,155100,140721070,6600,6600,6600,6600,0
20241122,155000,140721070,6600,6600,6600,6600,0
20241122,154900,140721070,6600,6600,6600,6600,0
20241122,154800,140721070,6600,6600,6600,6600,0
20241122,154700,140721070,6600,6600,6600,6600,0
20241122,154600,140721070,6600,6600,6600,6600,0
20241122,154500,140721070,6600,6600,6600,6600,0
20241122,154400,140721070,6600,6600,6600,6600,0
20241122,154300,140721070,6600,6600,6600,6600,0
20241122,154200,140721070,6600,6600,6600,6600,0
20241122,154100,140721070,6600,6600,6600,6600,0
20241122,154000,140721070,6600,6600,6600,6600,0
20241122,153900,140721070,6600,6600,6600,6600,0
20241122,153800,140721070,6600,6600,6600,6600,0
20241122,153700,140721070,6600,6600,6600,6600,0
20241122,153600,140721070,6600,6600,6600,6600,0
20241122,153500,140721070,6600,6600,6600,6600,0
20241122,153400,140721070,6600,6600,6600,6600,0
20241122,153300,140721070,6600,6600,6600,6600,0
20241122,153200,140721070,6600,6600,6600,6600,0
20241122,153100,140721070,6600,6600,6600,6600,0
20241122,153000,140721070,6600,6600,6600,6600,329
20241122,152900,138549670,6600,6600,6600,6600,0
20241122,152800,138549670,6600,6600,6600,6600,0
20241122,152700,138549670,6600,6600,6600,6600,0
20241122,152600,138549670,6600,6600,6600,6600,0
20241122,152500,138549670,6600,6600,6600,6600,0
20241122,152400,138549670,6600,6600,6600,6600,0
20241122,152300,138549670,6600,6600,6600,6600,0
20241122,152200,138549670,6600,6600,6600,6600,0
20241122,152100,138549670,6600,6600,6600,6600,0
20241122,152000,138549670,6600,6600,6600,6600,0
20241122,151900,138549670,6600,6570,6600,6570,21
20241122,151800,138411550,6590,6590,6590,6590,0
20241122,151700,138411550,6590,6590,6590,6590,0
20241122,151600,138411550,6590,6590,6590,6590,20
20241122,151500,138279750,6570,6570,6570,6570,0
20241122,151400,138279750,6570,6580,6580,6570,200
20241122,151300,136964650,6600,6600,6600,6600,1
20241122,151200,136958050,6600,6600,6600,6600,0
20241122,151100,136958050,6600,6600,6600,6600,0
20241122,151000,136958050,6600,6600,6600,6600,600
20241122,150900,132998050,6600,6600,6600,6600,0
20241122,150800,132998050,6600,6600,6600,6600,0
20241122,150700,132998050,6600,6600,6600,6600,0
20241122,150600,132998050,6600,6600,6600,6600,0
20241122,150500,132998050,6600,6600,6600,6600,0
20241122,150400,132998050,6600,6600,6600,6600,0
20241122,150300,132998050,6600,6590,6600,6590,10
20241122,150200,132932090,6590,6590,6590,6590,20
20241122,150100,132800290,6580,6580,6580,6580,0
20241122,150000,132800290,6580,6580,6580,6580,83
20241122,145900,132254150,6580,6580,6580,6580,0
20241122,145800,132254150,6580,6580,6580,6580,0
20241122,145700,132254150,6580,6580,6580,6580,271
20241122,145600,130470970,6580,6580,6580,6580,0
20241122,145500,130470970,6580,6580,6580,6580,0
20241122,145400,130470970,6580,6580,6580,6580,0
20241122,145300,130470970,6580,6580,6580,6580,0
20241122,145200,130470970,6580,6580,6580,6580,0
20241122,145100,130470970,6580,6580,6580,6580,20
20241122,145000,130339370,6590,6590,6590,6590,0
20241122,144900,130339370,6590,6590,6590,6590,1
20241122,144800,130332780,6590,6590,6590,6590,1
20241122,144700,130326190,6590,6590,6590,6590,0
20241122,144600,130326190,6590,6590,6590,6590,0
20241122,144500,130326190,6590,6590,6590,6590,0
20241122,144400,130326190,6590,6590,6590,6590,20
20241122,144300,130194390,6590,6590,6590,6590,0
20241122,144200,130194390,6590,6590,6590,6590,0
20241122,144100,130194390,6590,6590,6590,6590,0
20241122,144000,130194390,6590,6590,6590,6590,0
20241122,143900,130194390,6590,6590,6590,6590,0
20241122,143800,130194390,6590,6590,6590,6590,0
20241122,143700,130194390,6590,6590,6590,6590,0
20241122,143600,130194390,6590,6590,6590,6590,0
20241122,143500,130194390,6590,6590,6590,6590,20
20241122,143400,130062590,6590,6570,6590,6570,124
20241122,143300,129245930,6570,6570,6570,6570,75
20241122,143200,128753180,6580,6580,6580,6580,0
20241122,143100,128753180,6580,6580,6580,6580,114
20241122,143000,128003060,6600,6600,6600,6600,1
20241122,142900,127996460,6580,6580,6580,6580,30
20241122,142800,127799060,6580,6580,6580,6580,173
20241122,142700,126660720,6600,6600,6600,6600,7
20241122,142600,126614520,6600,6600,6600,6600,0
20241122,142500,126614520,6600,6570,6600,6570,1990
20241122,142400,113503210,6540,6540,6540,6540,0
20241122,142300,113503210,6540,6540,6540,6540,0
20241122,142200,113503210,6540,6540,6540,6540,0
20241122,142100,113503210,6540,6560,6570,6540,236
20241122,142000,111955890,6540,6540,6540,6540,534
20241122,141900,108463530,6540,6540,6540,6540,113
20241122,141800,107724510,6560,6560,6560,6560,0
20241122,141700,107724510,6560,6560,6560,6560,0
20241122,141600,107724510,6560,6560,6560,6560,0
20241122,141500,107724510,6560,6560,6560,6560,0
20241122,141400,107724510,6560,6560,6560,6560,100
20241122,141300,107068510,6560,6560,6560,6560,0
20241122,141200,107068510,6560,6560,6560,6560,0
20241122,141100,107068510,6560,6560,6560,6560,13
20241122,141000,106983230,6540,6540,6540,6540,26
20241122,140900,106813190,6540,6540,6540,6540,119
20241122,140800,106034930,6540,6540,6540,6540,60
20241122,140700,105642530,6530,6550,6550,6530,516
20241122,140600,102268760,6550,6550,6550,6550,0
20241122,140500,102268760,6550,6550,6550,6550,279
20241122,140400,100441310,6560,6560,6560,6560,0
20241122,140300,100441310,6560,6560,6560,6560,0
20241122,140200,100441310,6560,6560,6560,6560,0
20241122,140100,100441310,6560,6560,6560,6560,0
20241122,140000,100441310,6560,6560,6560,6560,0
20241122,135900,100441310,6560,6560,6560,6560,0
20241122,135800,100441310,6560,6560,6560,6560,0
20241122,135700,100441310,6560,6560,6560,6560,0
20241122,135600,100441310,6560,6560,6560,6560,0
20241122,135500,100441310,6560,6560,6560,6560,0
20241122,135400,100441310,6560,6560,6560,6560,0
20241122,135300,100441310,6560,6560,6560,6560,0
20241122,135200,100441310,6560,6560,6560,6560,0
20241122,135100,100441310,6560,6560,6560,6560,0
20241122,135000,100441310,6560,6560,6560,6560,1
20241122,134900,100434750,6570,6540,6570,6540,1602
20241122,134800,89925630,6540,6560,6560,6540,1443
20241122,134700,80475340,6560,6560,6560,6560,0
20241122,134600,80475340,6560,6560,6560,6560,0
20241122,134500,80475340,6560,6560,6560,6560,19
20241122,134400,80350700,6570,6570,6570,6570,122
20241122,134300,79549160,6580,6580,6580,6580,0
20241122,134200,79549160,6580,6580,6580,6580,0
20241122,134100,79549160,6580,6580,6580,6580,0
20241122,134000,79549160,6580,6580,6580,6580,0
20241122,133900,79549160,6580,6580,6580,6580,0
20241122,133800,79549160,6580,6580,6580,6580,0
20241122,133700,79549160,6580,6580,6580,6580,50
20241122,133600,79220160,6580,6580,6580,6580,20
20241122,133500,79088560,6580,6580,6580,6580,1
20241122,133400,79081980,6570,6570,6570,6570,0
20241122,133300,79081980,6570,6570,6570,6570,0
20241122,133200,79081980,6570,6570,6570,6570,0
20241122,133100,79081980,6570,6570,6570,6570,35
20241122,133000,78852030,6570,6570,6570,6570,0
20241122,132900,78852030,6570,6570,6570,6570,0
20241122,132800,78852030,6570,6570,6570,6570,0
20241122,132700,78852030,6570,6570,6570,6570,175
20241122,132600,77702280,6560,6560,6560,6560,0
20241122,132500,77702280,6560,6560,6560,6560,19
20241122,132400,77577640,6560,6560,6560,6560,0
20241122,132300,77577640,6560,6560,6560,6560,0
20241122,132200,77577640,6560,6560,6560,6560,318
20241122,132100,75491560,6580,6580,6580,6580,0
20241122,132000,75491560,6580,6580,6580,6580,0
20241122,131900,75491560,6580,6580,6580,6580,0
20241122,131800,75491560,6580,6580,6580,6580,0
20241122,131700,75491560,6580,6580,6580,6580,0
20241122,131600,75491560,6580,6580,6580,6580,0
20241122,131500,75491560,6580,6580,6580,6580,0
20241122,131400,75491560,6580,6570,6580,6570,524
20241122,131300,72045880,6570,6570,6570,6570,0
20241122,131200,72045880,6570,6570,6570,6570,0
20241122,131100,72045880,6570,6570,6570,6570,0
20241122,131000,72045880,6570,6570,6570,6570,0
20241122,130900,72045880,6570,6570,6570,6570,0
20241122,130800,72045880,6570,6570,6570,6570,209
20241122,130700,70672750,6560,6560,6560,6560,0
20241122,130600,70672750,6560,6560,6560,6560,50
20241122,130500,70344750,6560,6560,6560,6560,113
20241122,130400,69603470,6560,6560,6560,6560,204
20241122,130300,68265230,6560,6550,6560,6550,298
20241122,130200,66311850,6560,6560,6560,6560,0
20241122,130100,66311850,6560,6570,6570,6560,850
20241122,130000,60732220,6580,6580,6580,6580,0
20241122,125900,60732220,6580,6580,6580,6580,16
20241122,125800,60626940,6580,6580,6580,6580,0
20241122,125700,60626940,6580,6580,6580,6580,6
20241122,125600,60587460,6580,6580,6580,6580,0
20241122,125500,60587460,6580,6580,6580,6580,0
20241122,125400,60587460,6580,6580,6580,6580,0
20241122,125300,60587460,6580,6580,6580,6580,1
20241122,125200,60580880,6580,6580,6580,6580,0
20241122,125100,60580880,6580,6580,6580,6580,0
20241122,125000,60580880,6580,6580,6580,6580,0
20241122,124900,60580880,6580,6580,6580,6580,0
20241122,124800,60580880,6580,6580,6580,6580,0
20241122,124700,60580880,6580,6580,6580,6580,0
20241122,124600,60580880,6580,6600,6600,6580,401
20241122,124500,57942280,6590,6590,6590,6590,0
20241122,124400,57942280,6590,6590,6590,6590,0
20241122,124300,57942280,6590,6590,6590,6590,0
20241122,124200,57942280,6590,6590,6590,6590,0
20241122,124100,57942280,6590,6590,6590,6590,318
20241122,124000,55846660,6600,6600,6600,6600,16
20241122,123900,55741060,6600,6600,6600,6600,0
20241122,123800,55741060,6600,6600,6600,6600,0
20241122,123700,55741060,6600,6600,6600,6600,0
20241122,123600,55741060,6600,6600,6600,6600,0
20241122,123500,55741060,6600,6600,6600,6600,0
20241122,123400,55741060,6600,6600,6600,6600,0
20241122,123300,55741060,6600,6600,6600,6600,0
20241122,123200,55741060,6600,6600,6600,6600,0
20241122,123100,55741060,6600,6600,6600,6600,31
20241122,123000,55536460,6600,6600,6600,6600,0
20241122,122900,55536460,6600,6600,6600,6600,0
20241122,122800,55536460,6600,6600,6600,6600,0
20241122,122700,55536460,6600,6600,6600,6600,0
20241122,122600,55536460,6600,6600,6600,6600,0
20241122,122500,55536460,6600,6600,6600,6600,0
20241122,122400,55536460,6600,6600,6600,6600,0
20241122,122300,55536460,6600,6600,6600,6600,0
20241122,122200,55536460,6600,6600,6600,6600,0
20241122,122100,55536460,6600,6600,6600,6600,0
20241122,122000,55536460,6600,6600,6600,6600,0
20241122,121900,55536460,6600,6600,6600,6600,0
20241122,121800,55536460,6600,6600,6600,6600,0
20241122,121700,55536460,6600,6600,6600,6600,0
20241122,121600,55536460,6600,6600,6600,6600,73
20241122,121500,55054660,6610,6610,6610,6610,0
20241122,121400,55054660,6610,6610,6610,6610,0
20241122,121300,55054660,6610,6610,6610,6610,0
20241122,121200,55054660,6610,6610,6610,6610,0
20241122,121100,55054660,6610,6610,6610,6610,0
20241122,121000,55054660,6610,6610,6610,6610,1
20241122,120900,55048050,6610,6610,6610,6610,0
20241122,120800,55048050,6610,6610,6610,6610,0
20241122,120700,55048050,6610,6610,6610,6610,0
20241122,120600,55048050,6610,6610,6610,6610,1
20241122,120500,55041440,6590,6590,6590,6590,0
20241122,120400,55041440,6590,6590,6590,6590,0
20241122,120300,55041440,6590,6590,6590,6590,0
20241122,120200,55041440,6590,6590,6590,6590,0
20241122,120100,55041440,6590,6590,6590,6590,0
20241122,120000,55041440,6590,6590,6590,6590,0
20241122,115900,55041440,6590,6590,6590,6590,0
20241122,115800,55041440,6590,6590,6590,6590,0
20241122,115700,55041440,6590,6590,6590,6590,0
20241122,115600,55041440,6590,6590,6590,6590,0
20241122,115500,55041440,6590,6590,6590,6590,0
20241122,115400,55041440,6590,6590,6590,6590,0
20241122,115300,55041440,6590,6590,6590,6590,0
20241122,115200,55041440,6590,6590,6590,6590,0
20241122,115100,55041440,6590,6590,6590,6590,0
20241122,115000,55041440,6590,6590,6590,6590,254
20241122,114900,53367580,6590,6590,6590,6590,0
20241122,114800,53367580,6590,6590,6590,6590,1
20241122,114700,53360990,6590,6590,6590,6590,0
20241122,114600,53360990,6590,6590,6590,6590,0
20241122,114500,53360990,6590,6590,6590,6590,0
20241122,114400,53360990,6590,6590,6590,6590,0
20241122,114300,53360990,6590,6590,6590,6590,50
20241122,114200,53031490,6590,6590,6590,6590,0
20241122,114100,53031490,6590,6590,6590,6590,0
20241122,114000,53031490,6590,6590,6590,6590,0
20241122,113900,53031490,6590,6590,6590,6590,0
20241122,113800,53031490,6590,6590,6590,6590,92
20241122,113700,52425210,6590,6590,6590,6590,0
20241122,113600,52425210,6590,6590,6590,6590,0
20241122,113500,52425210,6590,6590,6590,6590,0
20241122,113400,52425210,6590,6590,6590,6590,0
20241122,113300,52425210,6590,6590,6590,6590,0
20241122,113200,52425210,6590,6590,6590,6590,0
20241122,113100,52425210,6590,6590,6590,6590,0
20241122,113000,52425210,6590,6590,6590,6590,0
20241122,112900,52425210,6590,6590,6590,6590,0
20241122,112800,52425210,6590,6590,6590,6590,0
20241122,112700,52425210,6590,6590,6590,6590,0
20241122,112600,52425210,6590,6590,6590,6590,0
20241122,112500,52425210,6590,6590,6590,6590,0
20241122,112400,52425210,6590,6590,6590,6590,0
20241122,112300,52425210,6590,6590,6590,6590,0
20241122,112200,52425210,6590,6590,6590,6590,375
20241122,112100,49953960,6590,6590,6590,6590,512
20241122,112000,46579880,6590,6590,6590,6590,0
20241122,111900,46579880,6590,6590,6590,6590,0
20241122,111800,46579880,6590,6590,6590,6590,0
20241122,111700,46579880,6590,6590,6590,6590,0
20241122,111600,46579880,6590,6590,6590,6590,290
20241122,111500,44668780,6590,6590,6590,6590,0
20241122,111400,44668780,6590,6590,6590,6590,0
20241122,111300,44668780,6590,6590,6590,6590,1
20241122,111200,44662190,6590,6590,6590,6590,0
20241122,111100,44662190,6590,6590,6590,6590,0
20241122,111000,44662190,6590,6590,6590,6590,18
20241122,110900,44543570,6600,6600,6600,6600,0
20241122,110800,44543570,6600,6600,6600,6600,0
20241122,110700,44543570,6600,6610,6610,6600,157
20241122,110600,43505900,6650,6650,6650,6650,0
20241122,110500,43505900,6650,6600,6650,6570,2968
20241122,110400,23942920,6610,6610,6610,6610,0
20241122,110300,23942920,6610,6610,6610,6610,0
20241122,110200,23942920,6610,6610,6610,6610,0
20241122,110100,23942920,6610,6610,6610,6610,0
20241122,110000,23942920,6610,6610,6610,6610,0
20241122,105900,23942920,6610,6610,6610,6610,0
20241122,105800,23942920,6610,6610,6610,6610,73
20241122,105700,23460390,6620,6620,6620,6620,0
20241122,105600,23460390,6620,6620,6620,6620,0
20241122,105500,23460390,6620,6620,6620,6620,0
20241122,105400,23460390,6620,6620,6620,6620,0
20241122,105300,23460390,6620,6620,6620,6620,0
20241122,105200,23460390,6620,6620,6620,6610,931
20241122,105100,17297330,6620,6620,6620,6620,0
20241122,105000,17297330,6620,6620,6620,6620,0
20241122,104900,17297330,6620,6620,6620,6620,0
20241122,104800,17297330,6620,6620,6620,6620,5
20241122,104700,17264230,6620,6620,6620,6620,0
20241122,104600,17264230,6620,6620,6620,6620,0
20241122,104500,17264230,6620,6620,6620,6620,0
20241122,104400,17264230,6620,6620,6620,6620,0
20241122,104300,17264230,6620,6620,6620,6620,0
20241122,104200,17264230,6620,6620,6620,6620,0
20241122,104100,17264230,6620,6620,6620,6620,0
20241122,104000,17264230,6620,6620,6620,6620,0
20241122,103900,17264230,6620,6620,6620,6620,0
20241122,103800,17264230,6620,6620,6620,6620,0
20241122,103700,17264230,6620,6620,6620,6620,0
20241122,103600,17264230,6620,6620,6620,6620,0
20241122,103500,17264230,6620,6620,6620,6620,0
20241122,103400,17264230,6620,6620,6620,6620,88
20241122,103300,16681670,6620,6620,6620,6620,0
20241122,103200,16681670,6620,6620,6620,6620,0
20241122,103100,16681670,6620,6620,6620,6620,0
20241122,103000,16681670,6620,6620,6620,6620,1
20241122,102900,16675050,6620,6620,6620,6620,0
20241122,102800,16675050,6620,6620,6620,6620,0
20241122,102700,16675050,6620,6620,6620,6620,0
20241122,102600,16675050,6620,6620,6620,6620,0
20241122,102500,16675050,6620,6610,6650,6610,951
20241122,102400,10384620,6600,6600,6600,6600,0
20241122,102300,10384620,6600,6600,6600,6600,14
20241122,102200,10292220,6600,6600,6600,6600,0
20241122,102100,10292220,6600,6600,6600,6600,1
20241122,102000,10285620,6600,6600,6600,6600,1
20241122,101900,10279020,6580,6580,6580,6580,0
20241122,101800,10279020,6580,6580,6580,6580,0
20241122,101700,10279020,6580,6580,6580,6580,0
20241122,101600,10279020,6580,6580,6580,6580,0
20241122,101500,10279020,6580,6580,6580,6580,3
20241122,101400,10259280,6580,6580,6580,6580,0
20241122,101300,10259280,6580,6580,6580,6580,5
20241122,101200,10226380,6610,6610,6610,6610,0
20241122,101100,10226380,6610,6610,6610,6610,0
20241122,101000,10226380,6610,6610,6610,6610,0
20241122,100900,10226380,6610,6610,6610,6610,0
20241122,100800,10226380,6610,6580,6610,6580,302
20241122,100700,8237660,6590,6590,6590,6590,0
20241122,100600,8237660,6590,6600,6600,6590,49
20241122,100500,7914460,6580,6580,6580,6580,0
20241122,100400,7914460,6580,6580,6580,6580,0
20241122,100300,7914460,6580,6580,6580,6580,0
20241122,100200,7914460,6580,6580,6580,6580,0
20241122,100100,7914460,6580,6580,6580,6580,0
20241122,100000,7914460,6580,6580,6580,6580,0
20241122,095900,7914460,6580,6620,6620,6580,95
20241122,095800,7287450,6640,6630,6640,6630,50
20241122,095700,6955700,6630,6630,6630,6630,0
20241122,095600,6955700,6630,6630,6630,6630,0
20241122,095500,6955700,6630,6630,6630,6630,0
20241122,095400,6955700,6630,6630,6630,6630,0
20241122,095300,6955700,6630,6630,6630,6630,0
20241122,095200,6955700,6630,6630,6630,6630,13
20241122,095100,6869510,6590,6590,6590,6590,4
20241122,095000,6843150,6600,6600,6600,6600,0
20241122,094900,6843150,6600,6600,6600,6600,0
20241122,094800,6843150,6600,6600,6600,6600,0
20241122,094700,6843150,6600,6600,6610,6600,38
20241122,094600,6592250,6640,6610,6640,6600,264
20241122,094500,4848230,6620,6620,6620,6620,5
20241122,094400,4815130,6640,6640,6640,6640,0
20241122,094300,4815130,6640,6640,6640,6640,0
20241122,094200,4815130,6640,6640,6640,6640,1
20241122,094100,4808490,6640,6640,6640,6640,0
20241122,094000,4808490,6640,6640,6640,6640,0
20241122,093900,4808490,6640,6640,6640,6640,0
20241122,093800,4808490,6640,6640,6640,6640,0
20241122,093700,4808490,6640,6630,6640,6630,69
20241122,093600,4350830,6630,6600,6630,6600,119
20241122,093500,3563790,6600,6600,6600,6600,0
20241122,093400,3563790,6600,6600,6600,6600,0
20241122,093300,3563790,6600,6600,6600,6600,2
20241122,093200,3550590,6590,6590,6590,6590,0
20241122,093100,3550590,6590,6590,6590,6590,0
20241122,093000,3550590,6590,6590,6590,6590,0
20241122,092900,3550590,6590,6590,6590,6590,0
20241122,092800,3550590,6590,6590,6590,6590,0
20241122,092700,3550590,6590,6590,6590,6590,0
20241122,092600,3550590,6590,6590,6590,6590,1
20241122,092500,3544000,6590,6590,6590,6590,3
20241122,092400,3524230,6610,6610,6610,6610,0
20241122,092300,3524230,6610,6610,6610,6610,0
20241122,092200,3524230,6610,6610,6610,6610,0
20241122,092100,3524230,6610,6610,6610,6610,0
20241122,092000,3524230,6610,6610,6610,6610,0
20241122,091900,3524230,6610,6610,6610,6610,1
20241122,091800,3517620,6610,6590,6610,6580,57
20241122,091700,3142330,6610,6610,6610,6610,11
20241122,091600,3069620,6610,6610,6610,6610,1
20241122,091500,3063010,6570,6570,6570,6570,0
20241122,091400,3063010,6570,6570,6570,6570,0
20241122,091300,3063010,6570,6570,6570,6570,0
20241122,091200,3063010,6570,6570,6570,6570,0
20241122,091100,3063010,6570,6570,6570,6570,0
20241122,091000,3063010,6570,6570,6570,6570,0
20241122,090900,3063010,6570,6570,6570,6570,0
20241122,090800,3063010,6570,6570,6570,6570,0
20241122,090700,3063010,6570,6570,6570,6570,0
20241122,090600,3063010,6570,6570,6570,6570,0
20241122,090500,3063010,6570,6580,6580,6570,21
20241122,090400,2925030,6580,6580,6580,6580,0
20241122,090300,2925030,6580,6580,6580,6580,0
20241122,090200,2925030,6580,6580,6580,6580,12
20241122,090100,2846070,6600,6600,6600,6600,0
20241122,090000,2846070,6600,6570,6600,6570,433