KissMeData/072990/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194700,107057030,8600,8600,8600,8600,299
20241122,194600,107057030,8600,8600,8600,8600,0
20241122,194500,107057030,8600,8600,8600,8600,0
20241122,194400,107057030,8600,8600,8600,8600,0
20241122,194300,107057030,8600,8600,8600,8600,0
20241122,194200,107057030,8600,8600,8600,8600,0
20241122,194100,107057030,8600,8600,8600,8600,0
20241122,194000,107057030,8600,8600,8600,8600,0
20241122,193900,107057030,8600,8600,8600,8600,0
20241122,193800,107057030,8600,8600,8600,8600,0
20241122,193700,107057030,8600,8600,8600,8600,0
20241122,193600,107057030,8600,8600,8600,8600,0
20241122,193500,107057030,8600,8600,8600,8600,0
20241122,193400,107057030,8600,8600,8600,8600,0
20241122,193300,107057030,8600,8600,8600,8600,0
20241122,193200,107057030,8600,8600,8600,8600,0
20241122,193100,107057030,8600,8600,8600,8600,0
20241122,193000,107057030,8600,8600,8600,8600,0
20241122,192900,107057030,8600,8600,8600,8600,0
20241122,192800,107057030,8600,8600,8600,8600,0
20241122,192700,107057030,8600,8600,8600,8600,0
20241122,192600,107057030,8600,8600,8600,8600,0
20241122,192500,107057030,8600,8600,8600,8600,0
20241122,192400,107057030,8600,8600,8600,8600,0
20241122,192300,107057030,8600,8600,8600,8600,0
20241122,192200,107057030,8600,8600,8600,8600,0
20241122,192100,107057030,8600,8600,8600,8600,0
20241122,192000,107057030,8600,8600,8600,8600,0
20241122,191900,107057030,8600,8600,8600,8600,0
20241122,191800,107057030,8600,8600,8600,8600,0
20241122,191700,107057030,8600,8600,8600,8600,299
20241122,191600,107057030,8600,8600,8600,8600,0
20241122,191500,107057030,8600,8600,8600,8600,0
20241122,191400,107057030,8600,8600,8600,8600,0
20241122,191300,107057030,8600,8600,8600,8600,0
20241122,191200,107057030,8600,8600,8600,8600,0
20241122,191100,107057030,8600,8600,8600,8600,0
20241122,191000,107057030,8600,8600,8600,8600,0
20241122,190900,107057030,8600,8600,8600,8600,0
20241122,190800,107057030,8600,8600,8600,8600,0
20241122,190700,107057030,8600,8600,8600,8600,0
20241122,190600,107057030,8600,8600,8600,8600,0
20241122,190500,107057030,8600,8600,8600,8600,0
20241122,190400,107057030,8600,8600,8600,8600,0
20241122,190300,107057030,8600,8600,8600,8600,0
20241122,190200,107057030,8600,8600,8600,8600,0
20241122,190100,107057030,8600,8600,8600,8600,0
20241122,190000,107057030,8600,8600,8600,8600,0
20241122,185900,107057030,8600,8600,8600,8600,0
20241122,185800,107057030,8600,8600,8600,8600,0
20241122,185700,107057030,8600,8600,8600,8600,0
20241122,185600,107057030,8600,8600,8600,8600,0
20241122,185500,107057030,8600,8600,8600,8600,0
20241122,185400,107057030,8600,8600,8600,8600,0
20241122,185300,107057030,8600,8600,8600,8600,0
20241122,185200,107057030,8600,8600,8600,8600,0
20241122,185100,107057030,8600,8600,8600,8600,0
20241122,185000,107057030,8600,8600,8600,8600,0
20241122,184900,107057030,8600,8600,8600,8600,0
20241122,184800,107057030,8600,8600,8600,8600,0
20241122,184700,107057030,8600,8600,8600,8600,299
20241122,184600,107057030,8600,8600,8600,8600,0
20241122,184500,107057030,8600,8600,8600,8600,0
20241122,184400,107057030,8600,8600,8600,8600,0
20241122,184300,107057030,8600,8600,8600,8600,0
20241122,184200,107057030,8600,8600,8600,8600,0
20241122,184100,107057030,8600,8600,8600,8600,0
20241122,184000,107057030,8600,8600,8600,8600,0
20241122,183900,107057030,8600,8600,8600,8600,0
20241122,183800,107057030,8600,8600,8600,8600,0
20241122,183700,107057030,8600,8600,8600,8600,0
20241122,183600,107057030,8600,8600,8600,8600,0
20241122,183500,107057030,8600,8600,8600,8600,0
20241122,183400,107057030,8600,8600,8600,8600,0
20241122,183300,107057030,8600,8600,8600,8600,0
20241122,183200,107057030,8600,8600,8600,8600,0
20241122,183100,107057030,8600,8600,8600,8600,0
20241122,183000,107057030,8600,8600,8600,8600,0
20241122,182900,107057030,8600,8600,8600,8600,0
20241122,182800,107057030,8600,8600,8600,8600,0
20241122,182700,107057030,8600,8600,8600,8600,0
20241122,182600,107057030,8600,8600,8600,8600,0
20241122,182500,107057030,8600,8600,8600,8600,0
20241122,182400,107057030,8600,8600,8600,8600,0
20241122,182300,107057030,8600,8600,8600,8600,0
20241122,182200,107057030,8600,8600,8600,8600,0
20241122,182100,107057030,8600,8600,8600,8600,0
20241122,182000,107057030,8600,8600,8600,8600,0
20241122,181900,107057030,8600,8600,8600,8600,0
20241122,181800,107057030,8600,8600,8600,8600,0
20241122,181700,107057030,8600,8600,8600,8600,299
20241122,181600,107057030,8600,8600,8600,8600,0
20241122,181500,107057030,8600,8600,8600,8600,0
20241122,181400,107057030,8600,8600,8600,8600,0
20241122,181300,107057030,8600,8600,8600,8600,0
20241122,181200,107057030,8600,8600,8600,8600,0
20241122,181100,107057030,8600,8600,8600,8600,0
20241122,181000,107057030,8600,8600,8600,8600,0
20241122,180900,107057030,8600,8600,8600,8600,0
20241122,180800,107057030,8600,8600,8600,8600,0
20241122,180700,107057030,8600,8600,8600,8600,0
20241122,180600,107057030,8600,8600,8600,8600,0
20241122,180500,107057030,8600,8600,8600,8600,0
20241122,180400,107057030,8600,8600,8600,8600,0
20241122,180300,107057030,8600,8600,8600,8600,0
20241122,180200,107057030,8600,8600,8600,8600,0
20241122,180100,107057030,8600,8600,8600,8600,0
20241122,180000,107057030,8600,8600,8600,8600,0
20241122,175900,107057030,8600,8600,8600,8600,0
20241122,175800,107057030,8600,8600,8600,8600,0
20241122,175700,107057030,8600,8600,8600,8600,0
20241122,175600,107057030,8600,8600,8600,8600,0
20241122,175500,107057030,8600,8600,8600,8600,0
20241122,175400,107057030,8600,8600,8600,8600,0
20241122,175300,107057030,8600,8600,8600,8600,0
20241122,175200,107057030,8600,8600,8600,8600,0
20241122,175100,107057030,8600,8600,8600,8600,0
20241122,175000,107057030,8600,8600,8600,8600,0
20241122,174900,107057030,8600,8600,8600,8600,0
20241122,174800,107057030,8600,8600,8600,8600,0
20241122,174700,107057030,8600,8600,8600,8600,299
20241122,174600,107057030,8600,8600,8600,8600,0
20241122,174500,107057030,8600,8600,8600,8600,0
20241122,174400,107057030,8600,8600,8600,8600,0
20241122,174300,107057030,8600,8600,8600,8600,0
20241122,174200,107057030,8600,8600,8600,8600,0
20241122,174100,107057030,8600,8600,8600,8600,0
20241122,174000,107057030,8600,8600,8600,8600,0
20241122,173900,107057030,8600,8600,8600,8600,0
20241122,173800,107057030,8600,8600,8600,8600,0
20241122,173700,107057030,8600,8600,8600,8600,0
20241122,173600,107057030,8600,8600,8600,8600,0
20241122,173500,107057030,8600,8600,8600,8600,0
20241122,173400,107057030,8600,8600,8600,8600,0
20241122,173300,107057030,8600,8600,8600,8600,0
20241122,173200,107057030,8600,8600,8600,8600,0
20241122,173100,107057030,8600,8600,8600,8600,0
20241122,173000,107057030,8600,8600,8600,8600,0
20241122,172900,107057030,8600,8600,8600,8600,0
20241122,172800,107057030,8600,8600,8600,8600,0
20241122,172700,107057030,8600,8600,8600,8600,0
20241122,172600,107057030,8600,8600,8600,8600,0
20241122,172500,107057030,8600,8600,8600,8600,0
20241122,172400,107057030,8600,8600,8600,8600,0
20241122,172300,107057030,8600,8600,8600,8600,0
20241122,172200,107057030,8600,8600,8600,8600,0
20241122,172100,107057030,8600,8600,8600,8600,0
20241122,172000,107057030,8600,8600,8600,8600,0
20241122,171900,107057030,8600,8600,8600,8600,0
20241122,171800,107057030,8600,8600,8600,8600,0
20241122,171700,107057030,8600,8600,8600,8600,299
20241122,171600,107057030,8600,8600,8600,8600,0
20241122,171500,107057030,8600,8600,8600,8600,0
20241122,171400,107057030,8600,8600,8600,8600,0
20241122,171300,107057030,8600,8600,8600,8600,0
20241122,171200,107057030,8600,8600,8600,8600,0
20241122,171100,107057030,8600,8600,8600,8600,0
20241122,171000,107057030,8600,8600,8600,8600,0
20241122,170900,107057030,8600,8600,8600,8600,0
20241122,170800,107057030,8600,8600,8600,8600,0
20241122,170700,107057030,8600,8600,8600,8600,0
20241122,170600,107057030,8600,8600,8600,8600,0
20241122,170500,107057030,8600,8600,8600,8600,0
20241122,170400,107057030,8600,8600,8600,8600,0
20241122,170300,107057030,8600,8600,8600,8600,0
20241122,170200,107057030,8600,8600,8600,8600,0
20241122,170100,107057030,8600,8600,8600,8600,0
20241122,170000,107057030,8600,8600,8600,8600,0
20241122,165900,107057030,8600,8600,8600,8600,0
20241122,165800,107057030,8600,8600,8600,8600,0
20241122,165700,107057030,8600,8600,8600,8600,0
20241122,165600,107057030,8600,8600,8600,8600,0
20241122,165500,107057030,8600,8600,8600,8600,0
20241122,165400,107057030,8600,8600,8600,8600,0
20241122,165300,107057030,8600,8600,8600,8600,0
20241122,165200,107057030,8600,8600,8600,8600,0
20241122,165100,107057030,8600,8600,8600,8600,0
20241122,165000,107057030,8600,8600,8600,8600,0
20241122,164900,107057030,8600,8600,8600,8600,0
20241122,164800,107057030,8600,8600,8600,8600,0
20241122,164700,107057030,8600,8600,8600,8600,299
20241122,164600,107057030,8600,8600,8600,8600,0
20241122,164500,107057030,8600,8600,8600,8600,0
20241122,164400,107057030,8600,8600,8600,8600,0
20241122,164300,107057030,8600,8600,8600,8600,0
20241122,164200,107057030,8600,8600,8600,8600,0
20241122,164100,107057030,8600,8600,8600,8600,0
20241122,164000,107057030,8600,8600,8600,8600,0
20241122,163900,107057030,8600,8600,8600,8600,0
20241122,163800,107057030,8600,8600,8600,8600,0
20241122,163700,107057030,8600,8600,8600,8600,0
20241122,163600,107057030,8600,8600,8600,8600,0
20241122,163500,107057030,8600,8600,8600,8600,0
20241122,163400,107057030,8600,8600,8600,8600,0
20241122,163300,107057030,8600,8600,8600,8600,0
20241122,163200,107057030,8600,8600,8600,8600,0
20241122,163100,107057030,8600,8600,8600,8600,0
20241122,163000,107057030,8600,8600,8600,8600,0
20241122,162900,107057030,8600,8600,8600,8600,0
20241122,162800,107057030,8600,8600,8600,8600,0
20241122,162700,107057030,8600,8600,8600,8600,0
20241122,162600,107057030,8600,8600,8600,8600,0
20241122,162500,107057030,8600,8600,8600,8600,0
20241122,162400,107057030,8600,8600,8600,8600,0
20241122,162300,107057030,8600,8600,8600,8600,0
20241122,162200,107057030,8600,8600,8600,8600,0
20241122,162100,107057030,8600,8600,8600,8600,0
20241122,162000,107057030,8600,8600,8600,8600,0
20241122,161900,107057030,8600,8600,8600,8600,0
20241122,161800,107057030,8600,8600,8600,8600,0
20241122,161700,107057030,8600,8600,8600,8600,299
20241122,161600,107057030,8600,8600,8600,8600,0
20241122,161500,107057030,8600,8600,8600,8600,0
20241122,161400,107057030,8600,8600,8600,8600,0
20241122,161300,107057030,8600,8600,8600,8600,0
20241122,161200,107057030,8600,8600,8600,8600,0
20241122,161100,107057030,8600,8600,8600,8600,0
20241122,161000,107057030,8600,8600,8600,8600,0
20241122,160900,107057030,8600,8600,8600,8600,0
20241122,160800,107057030,8600,8600,8600,8600,0
20241122,160700,107057030,8600,8600,8600,8600,0
20241122,160600,107057030,8600,8600,8600,8600,0
20241122,160500,107057030,8600,8600,8600,8600,0
20241122,160400,107057030,8600,8600,8600,8600,0
20241122,160300,107057030,8600,8600,8600,8600,0
20241122,160200,107057030,8600,8600,8600,8600,0
20241122,160100,107057030,8600,8600,8600,8600,0
20241122,160000,107057030,8600,8600,8600,8600,0
20241122,155900,107057030,8600,8600,8600,8600,0
20241122,155800,107057030,8600,8600,8600,8600,0
20241122,155700,107057030,8600,8600,8600,8600,0
20241122,155600,107057030,8600,8600,8600,8600,0
20241122,155500,107057030,8600,8600,8600,8600,0
20241122,155400,107057030,8600,8600,8600,8600,0
20241122,155300,107057030,8600,8600,8600,8600,0
20241122,155200,107057030,8600,8600,8600,8600,0
20241122,155100,107057030,8600,8600,8600,8600,0
20241122,155000,107057030,8600,8600,8600,8600,0
20241122,154900,107057030,8600,8600,8600,8600,0
20241122,154800,107057030,8600,8600,8600,8600,0
20241122,154700,107057030,8600,8600,8600,8600,299
20241122,154600,107057030,8600,8600,8600,8600,0
20241122,154500,107057030,8600,8600,8600,8600,0
20241122,154400,107057030,8600,8600,8600,8600,0
20241122,154300,107057030,8600,8600,8600,8600,0
20241122,154200,107057030,8600,8600,8600,8600,0
20241122,154100,107057030,8600,8600,8600,8600,0
20241122,154000,107057030,8600,8600,8600,8600,0
20241122,153900,107057030,8600,8600,8600,8600,0
20241122,153800,107057030,8600,8600,8600,8600,0
20241122,153700,107057030,8600,8600,8600,8600,0
20241122,153600,107057030,8600,8600,8600,8600,0
20241122,153500,107057030,8600,8600,8600,8600,0
20241122,153400,107057030,8600,8600,8600,8600,0
20241122,153300,107057030,8600,8600,8600,8600,0
20241122,153200,107057030,8600,8600,8600,8600,0
20241122,153100,107057030,8600,8600,8600,8600,0
20241122,153000,107057030,8600,8600,8600,8600,299
20241122,152900,104485630,8640,8640,8640,8640,0
20241122,152800,104485630,8640,8640,8640,8640,0
20241122,152700,104485630,8640,8640,8640,8640,0
20241122,152600,104485630,8640,8640,8640,8640,0
20241122,152500,104485630,8640,8640,8640,8640,0
20241122,152400,104485630,8640,8640,8640,8640,0
20241122,152300,104485630,8640,8640,8640,8640,0
20241122,152200,104485630,8640,8640,8640,8640,0
20241122,152100,104485630,8640,8640,8640,8640,0
20241122,152000,104485630,8640,8640,8640,8640,0
20241122,151900,104485630,8640,8640,8640,8640,0
20241122,151800,104485630,8640,8640,8640,8640,0
20241122,151700,104485630,8640,8640,8640,8640,0
20241122,151600,104485630,8640,8640,8640,8640,0
20241122,151500,104485630,8640,8640,8640,8640,0
20241122,151400,104485630,8640,8640,8640,8640,0
20241122,151300,104485630,8640,8600,8640,8600,56
20241122,151200,104003790,8640,8640,8640,8640,0
20241122,151100,104003790,8640,8640,8640,8640,0
20241122,151000,104003790,8640,8640,8640,8640,0
20241122,150900,104003790,8640,8640,8640,8640,0
20241122,150800,104003790,8640,8640,8640,8640,10
20241122,150700,103917390,8600,8600,8600,8600,100
20241122,150600,103057390,8600,8600,8600,8600,0
20241122,150500,103057390,8600,8600,8600,8600,0
20241122,150400,103057390,8600,8600,8600,8600,0
20241122,150300,103057390,8600,8600,8600,8600,0
20241122,150200,103057390,8600,8600,8600,8600,0
20241122,150100,103057390,8600,8600,8600,8600,0
20241122,150000,103057390,8600,8600,8600,8600,0
20241122,145900,103057390,8600,8600,8600,8600,0
20241122,145800,103057390,8600,8600,8600,8600,0
20241122,145700,103057390,8600,8650,8650,8600,511
20241122,145600,98662480,8610,8610,8610,8610,0
20241122,145500,98662480,8610,8610,8610,8610,0
20241122,145400,98662480,8610,8610,8610,8610,1
20241122,145300,98653870,8610,8610,8610,8610,0
20241122,145200,98653870,8610,8610,8610,8610,0
20241122,145100,98653870,8610,8610,8610,8610,0
20241122,145000,98653870,8610,8610,8610,8610,0
20241122,144900,98653870,8610,8610,8610,8610,0
20241122,144800,98653870,8610,8610,8610,8610,11
20241122,144700,98559160,8640,8640,8640,8640,0
20241122,144600,98559160,8640,8640,8640,8640,0
20241122,144500,98559160,8640,8640,8640,8640,0
20241122,144400,98559160,8640,8640,8640,8640,0
20241122,144300,98559160,8640,8640,8640,8640,0
20241122,144200,98559160,8640,8640,8640,8640,0
20241122,144100,98559160,8640,8640,8640,8640,0
20241122,144000,98559160,8640,8640,8640,8640,71
20241122,143900,97945720,8600,8600,8600,8600,0
20241122,143800,97945720,8600,8600,8600,8600,0
20241122,143700,97945720,8600,8600,8600,8600,0
20241122,143600,97945720,8600,8600,8600,8600,400
20241122,143500,94505720,8600,8620,8620,8600,700
20241122,143400,88482660,8620,8620,8620,8620,0
20241122,143300,88482660,8620,8620,8620,8620,0
20241122,143200,88482660,8620,8620,8620,8620,0
20241122,143100,88482660,8620,8620,8620,8620,0
20241122,143000,88482660,8620,8650,8650,8620,6
20241122,142900,88430850,8650,8650,8650,8650,43
20241122,142800,88058900,8650,8650,8650,8650,0
20241122,142700,88058900,8650,8650,8650,8650,0
20241122,142600,88058900,8650,8650,8650,8650,0
20241122,142500,88058900,8650,8650,8650,8650,0
20241122,142400,88058900,8650,8650,8650,8650,0
20241122,142300,88058900,8650,8650,8650,8650,0
20241122,142200,88058900,8650,8650,8650,8650,40
20241122,142100,87712900,8660,8660,8660,8660,0
20241122,142000,87712900,8660,8660,8660,8660,0
20241122,141900,87712900,8660,8660,8660,8660,0
20241122,141800,87712900,8660,8660,8660,8660,0
20241122,141700,87712900,8660,8660,8660,8660,0
20241122,141600,87712900,8660,8660,8660,8660,50
20241122,141500,87279900,8660,8660,8660,8660,0
20241122,141400,87279900,8660,8660,8660,8660,0
20241122,141300,87279900,8660,8660,8660,8660,0
20241122,141200,87279900,8660,8660,8660,8660,1
20241122,141100,87271240,8620,8620,8620,8620,300
20241122,141000,84685240,8620,8620,8620,8620,0
20241122,140900,84685240,8620,8620,8620,8620,0
20241122,140800,84685240,8620,8620,8620,8620,0
20241122,140700,84685240,8620,8620,8620,8620,0
20241122,140600,84685240,8620,8640,8640,8620,100
20241122,140500,83822590,8630,8630,8630,8630,0
20241122,140400,83822590,8630,8690,8690,8630,233
20241122,140300,81808580,8710,8710,8710,8710,0
20241122,140200,81808580,8710,8710,8710,8710,0
20241122,140100,81808580,8710,8710,8710,8710,0
20241122,140000,81808580,8710,8710,8710,8710,0
20241122,135900,81808580,8710,8710,8710,8710,0
20241122,135800,81808580,8710,8710,8710,8710,0
20241122,135700,81808580,8710,8710,8710,8710,0
20241122,135600,81808580,8710,8710,8710,8710,25
20241122,135500,81590830,8710,8710,8710,8710,0
20241122,135400,81590830,8710,8710,8710,8710,0
20241122,135300,81590830,8710,8710,8710,8710,0
20241122,135200,81590830,8710,8710,8710,8710,0
20241122,135100,81590830,8710,8710,8710,8710,0
20241122,135000,81590830,8710,8710,8710,8710,2
20241122,134900,81573410,8740,8740,8740,8740,0
20241122,134800,81573410,8740,8740,8740,8740,0
20241122,134700,81573410,8740,8740,8740,8740,0
20241122,134600,81573410,8740,8740,8740,8740,1
20241122,134500,81564670,8730,8730,8730,8730,0
20241122,134400,81564670,8730,8730,8730,8730,0
20241122,134300,81564670,8730,8730,8730,8730,0
20241122,134200,81564670,8730,8730,8730,8730,23
20241122,134100,81363880,8710,8710,8710,8710,0
20241122,134000,81363880,8710,8710,8710,8710,0
20241122,133900,81363880,8710,8710,8710,8710,0
20241122,133800,81363880,8710,8710,8710,8710,0
20241122,133700,81363880,8710,8700,8710,8700,172
20241122,133600,79867470,8700,8700,8700,8700,187
20241122,133500,78240570,8700,8700,8700,8700,0
20241122,133400,78240570,8700,8700,8700,8700,0
20241122,133300,78240570,8700,8700,8700,8700,0
20241122,133200,78240570,8700,8700,8700,8700,0
20241122,133100,78240570,8700,8700,8700,8700,0
20241122,133000,78240570,8700,8700,8700,8700,0
20241122,132900,78240570,8700,8700,8700,8700,0
20241122,132800,78240570,8700,8700,8700,8700,162
20241122,132700,76831170,8740,8740,8740,8740,20
20241122,132600,76656370,8740,8740,8740,8740,0
20241122,132500,76656370,8740,8740,8740,8740,0
20241122,132400,76656370,8740,8740,8740,8740,0
20241122,132300,76656370,8740,8740,8740,8740,10
20241122,132200,76568970,8750,8750,8750,8750,0
20241122,132100,76568970,8750,8750,8750,8750,0
20241122,132000,76568970,8750,8750,8750,8750,0
20241122,131900,76568970,8750,8750,8750,8750,0
20241122,131800,76568970,8750,8750,8750,8750,0
20241122,131700,76568970,8750,8750,8750,8750,0
20241122,131600,76568970,8750,8750,8750,8750,1
20241122,131500,76560220,8700,8710,8710,8700,375
20241122,131400,73296700,8770,8770,8770,8770,0
20241122,131300,73296700,8770,8730,8770,8730,102
20241122,131200,72406200,8800,8800,8800,8800,0
20241122,131100,72406200,8800,8800,8800,8800,0
20241122,131000,72406200,8800,8800,8800,8800,0
20241122,130900,72406200,8800,8800,8800,8800,0
20241122,130800,72406200,8800,8800,8800,8800,0
20241122,130700,72406200,8800,8800,8800,8800,0
20241122,130600,72406200,8800,8800,8800,8800,0
20241122,130500,72406200,8800,8800,8800,8800,0
20241122,130400,72406200,8800,8800,8800,8800,0
20241122,130300,72406200,8800,8800,8800,8800,0
20241122,130200,72406200,8800,8800,8800,8800,0
20241122,130100,72406200,8800,8800,8800,8800,0
20241122,130000,72406200,8800,8800,8800,8800,0
20241122,125900,72406200,8800,8800,8800,8800,0
20241122,125800,72406200,8800,8800,8800,8800,0
20241122,125700,72406200,8800,8800,8800,8800,0
20241122,125600,72406200,8800,8800,8800,8800,0
20241122,125500,72406200,8800,8800,8800,8800,0
20241122,125400,72406200,8800,8800,8800,8800,0
20241122,125300,72406200,8800,8800,8800,8800,0
20241122,125200,72406200,8800,8800,8800,8800,0
20241122,125100,72406200,8800,8800,8800,8800,0
20241122,125000,72406200,8800,8800,8800,8800,0
20241122,124900,72406200,8800,8800,8800,8800,0
20241122,124800,72406200,8800,8800,8800,8800,0
20241122,124700,72406200,8800,8800,8800,8800,0
20241122,124600,72406200,8800,8800,8800,8800,0
20241122,124500,72406200,8800,8800,8800,8800,58
20241122,124400,71895800,8800,8800,8800,8800,0
20241122,124300,71895800,8800,8800,8800,8800,0
20241122,124200,71895800,8800,8800,8800,8800,0
20241122,124100,71895800,8800,8800,8800,8800,0
20241122,124000,71895800,8800,8800,8800,8800,0
20241122,123900,71895800,8800,8800,8800,8800,0
20241122,123800,71895800,8800,8800,8800,8800,0
20241122,123700,71895800,8800,8790,8800,8790,31
20241122,123600,71623300,8790,8790,8790,8790,0
20241122,123500,71623300,8790,8790,8790,8790,100
20241122,123400,70744300,8770,8770,8770,8770,0
20241122,123300,70744300,8770,8770,8770,8770,0
20241122,123200,70744300,8770,8770,8770,8770,0
20241122,123100,70744300,8770,8770,8770,8770,239
20241122,123000,68648270,8770,8770,8770,8770,0
20241122,122900,68648270,8770,8720,8770,8720,1000
20241122,122800,59888500,8760,8760,8760,8760,0
20241122,122700,59888500,8760,8760,8760,8760,0
20241122,122600,59888500,8760,8760,8760,8760,0
20241122,122500,59888500,8760,8760,8760,8760,0
20241122,122400,59888500,8760,8760,8760,8760,0
20241122,122300,59888500,8760,8760,8760,8760,0
20241122,122200,59888500,8760,8760,8760,8760,0
20241122,122100,59888500,8760,8760,8760,8760,0
20241122,122000,59888500,8760,8760,8760,8760,0
20241122,121900,59888500,8760,8760,8760,8760,0
20241122,121800,59888500,8760,8760,8760,8760,0
20241122,121700,59888500,8760,8760,8760,8760,0
20241122,121600,59888500,8760,8760,8760,8760,0
20241122,121500,59888500,8760,8760,8760,8760,0
20241122,121400,59888500,8760,8760,8760,8760,0
20241122,121300,59888500,8760,8760,8760,8760,0
20241122,121200,59888500,8760,8760,8760,8760,0
20241122,121100,59888500,8760,8760,8760,8760,0
20241122,121000,59888500,8760,8760,8760,8760,0
20241122,120900,59888500,8760,8760,8760,8760,0
20241122,120800,59888500,8760,8760,8760,8760,0
20241122,120700,59888500,8760,8760,8760,8760,0
20241122,120600,59888500,8760,8760,8760,8760,0
20241122,120500,59888500,8760,8760,8760,8760,0
20241122,120400,59888500,8760,8760,8760,8760,0
20241122,120300,59888500,8760,8760,8760,8760,0
20241122,120200,59888500,8760,8760,8760,8760,0
20241122,120100,59888500,8760,8760,8760,8760,0
20241122,120000,59888500,8760,8760,8760,8760,0
20241122,115900,59888500,8760,8760,8760,8760,0
20241122,115800,59888500,8760,8760,8760,8760,0
20241122,115700,59888500,8760,8760,8760,8760,0
20241122,115600,59888500,8760,8760,8760,8760,0
20241122,115500,59888500,8760,8760,8760,8760,0
20241122,115400,59888500,8760,8760,8760,8760,0
20241122,115300,59888500,8760,8760,8760,8760,0
20241122,115200,59888500,8760,8760,8760,8760,0
20241122,115100,59888500,8760,8760,8760,8760,0
20241122,115000,59888500,8760,8760,8760,8760,0
20241122,114900,59888500,8760,8760,8760,8760,0
20241122,114800,59888500,8760,8760,8760,8760,1
20241122,114700,59879740,8690,8690,8690,8690,8
20241122,114600,59810220,8760,8760,8760,8760,0
20241122,114500,59810220,8760,8760,8760,8760,0
20241122,114400,59810220,8760,8760,8760,8760,0
20241122,114300,59810220,8760,8760,8760,8760,0
20241122,114200,59810220,8760,8760,8760,8760,1
20241122,114100,59801460,8700,8700,8700,8700,0
20241122,114000,59801460,8700,8700,8700,8700,0
20241122,113900,59801460,8700,8700,8700,8700,0
20241122,113800,59801460,8700,8700,8700,8700,2
20241122,113700,59784060,8700,8700,8700,8700,0
20241122,113600,59784060,8700,8700,8700,8700,0
20241122,113500,59784060,8700,8700,8700,8700,0
20241122,113400,59784060,8700,8700,8700,8700,0
20241122,113300,59784060,8700,8700,8700,8700,218
20241122,113200,57887460,8760,8760,8760,8760,0
20241122,113100,57887460,8760,8760,8760,8760,0
20241122,113000,57887460,8760,8760,8760,8760,0
20241122,112900,57887460,8760,8760,8760,8760,0
20241122,112800,57887460,8760,8760,8760,8760,0
20241122,112700,57887460,8760,8760,8760,8760,0
20241122,112600,57887460,8760,8760,8760,8760,1
20241122,112500,57878700,8700,8700,8700,8700,0
20241122,112400,57878700,8700,8700,8700,8700,0
20241122,112300,57878700,8700,8710,8710,8700,50
20241122,112200,57443580,8760,8760,8760,8760,0
20241122,112100,57443580,8760,8760,8760,8760,0
20241122,112000,57443580,8760,8760,8760,8760,0
20241122,111900,57443580,8760,8750,8760,8750,7
20241122,111800,57382320,8730,8730,8730,8730,0
20241122,111700,57382320,8730,8730,8730,8730,0
20241122,111600,57382320,8730,8670,8730,8670,1583
20241122,111500,43608950,8650,8650,8650,8650,71
20241122,111400,42994800,8650,8650,8650,8650,0
20241122,111300,42994800,8650,8650,8650,8650,0
20241122,111200,42994800,8650,8650,8650,8650,0
20241122,111100,42994800,8650,8650,8650,8650,0
20241122,111000,42994800,8650,8650,8650,8650,0
20241122,110900,42994800,8650,8650,8650,8650,0
20241122,110800,42994800,8650,8650,8650,8650,0
20241122,110700,42994800,8650,8650,8650,8650,0
20241122,110600,42994800,8650,8650,8650,8650,0
20241122,110500,42994800,8650,8650,8650,8650,0
20241122,110400,42994800,8650,8650,8650,8650,0
20241122,110300,42994800,8650,8650,8650,8650,0
20241122,110200,42994800,8650,8650,8650,8650,0
20241122,110100,42994800,8650,8650,8650,8650,0
20241122,110000,42994800,8650,8650,8650,8650,1
20241122,105900,42986150,8650,8650,8650,8650,38
20241122,105800,42657450,8650,8650,8650,8650,0
20241122,105700,42657450,8650,8650,8650,8650,0
20241122,105600,42657450,8650,8650,8650,8650,0
20241122,105500,42657450,8650,8650,8650,8650,0
20241122,105400,42657450,8650,8650,8650,8650,0
20241122,105300,42657450,8650,8650,8650,8650,0
20241122,105200,42657450,8650,8650,8650,8650,0
20241122,105100,42657450,8650,8650,8650,8650,0
20241122,105000,42657450,8650,8650,8650,8650,0
20241122,104900,42657450,8650,8650,8650,8650,0
20241122,104800,42657450,8650,8650,8650,8650,0
20241122,104700,42657450,8650,8650,8650,8650,11
20241122,104600,42562300,8650,8650,8650,8650,0
20241122,104500,42562300,8650,8650,8650,8650,0
20241122,104400,42562300,8650,8650,8650,8650,0
20241122,104300,42562300,8650,8610,8650,8610,80
20241122,104200,41873460,8600,8600,8600,8600,0
20241122,104100,41873460,8600,8600,8600,8600,10
20241122,104000,41787460,8660,8660,8660,8660,84
20241122,103900,41060020,8590,8610,8610,8590,549
20241122,103800,36343090,8680,8690,8690,8610,221
20241122,103700,34438780,8620,8620,8620,8620,0
20241122,103600,34438780,8620,8620,8620,8620,0
20241122,103500,34438780,8620,8620,8620,8620,0
20241122,103400,34438780,8620,8620,8620,8620,0
20241122,103300,34438780,8620,8620,8620,8620,0
20241122,103200,34438780,8620,8620,8620,8620,0
20241122,103100,34438780,8620,8620,8620,8620,0
20241122,103000,34438780,8620,8620,8620,8620,0
20241122,102900,34438780,8620,8620,8620,8620,0
20241122,102800,34438780,8620,8620,8620,8620,0
20241122,102700,34438780,8620,8620,8620,8620,0
20241122,102600,34438780,8620,8630,8630,8620,394
20241122,102500,31042480,8670,8670,8670,8670,0
20241122,102400,31042480,8670,8670,8670,8670,0
20241122,102300,31042480,8670,8670,8670,8670,0
20241122,102200,31042480,8670,8640,8670,8640,208
20241122,102100,29239270,8640,8640,8640,8640,0
20241122,102000,29239270,8640,8640,8640,8640,0
20241122,101900,29239270,8640,8640,8640,8640,115
20241122,101800,28245670,8650,8650,8650,8650,101
20241122,101700,27372020,8670,8670,8670,8670,158
20241122,101600,26002160,8690,8690,8690,8690,0
20241122,101500,26002160,8690,8680,8690,8680,159
20241122,101400,24621900,8700,8700,8700,8700,0
20241122,101300,24621900,8700,8700,8700,8700,0
20241122,101200,24621900,8700,8700,8700,8700,0
20241122,101100,24621900,8700,8700,8700,8700,0
20241122,101000,24621900,8700,8700,8700,8700,1
20241122,100900,24613200,8700,8700,8700,8700,1
20241122,100800,24604500,8700,8700,8700,8700,0
20241122,100700,24604500,8700,8700,8700,8700,0
20241122,100600,24604500,8700,8700,8700,8700,0
20241122,100500,24604500,8700,8700,8700,8700,0
20241122,100400,24604500,8700,8700,8700,8700,0
20241122,100300,24604500,8700,8700,8700,8700,0
20241122,100200,24604500,8700,8700,8700,8700,0
20241122,100100,24604500,8700,8700,8700,8700,9
20241122,100000,24526200,8710,8710,8710,8710,0
20241122,095900,24526200,8710,8710,8710,8710,0
20241122,095800,24526200,8710,8710,8710,8710,0
20241122,095700,24526200,8710,8710,8710,8710,0
20241122,095600,24526200,8710,8710,8710,8710,0
20241122,095500,24526200,8710,8710,8710,8710,0
20241122,095400,24526200,8710,8710,8710,8710,0
20241122,095300,24526200,8710,8710,8710,8710,0
20241122,095200,24526200,8710,8710,8710,8710,0
20241122,095100,24526200,8710,8710,8710,8710,0
20241122,095000,24526200,8710,8710,8710,8710,0
20241122,094900,24526200,8710,8710,8710,8710,0
20241122,094800,24526200,8710,8710,8710,8710,0
20241122,094700,24526200,8710,8710,8710,8710,0
20241122,094600,24526200,8710,8710,8710,8710,0
20241122,094500,24526200,8710,8710,8710,8710,0
20241122,094400,24526200,8710,8710,8710,8710,13
20241122,094300,24412970,8710,8710,8710,8710,8
20241122,094200,24343290,8800,8760,8800,8760,27
20241122,094100,24106700,8710,8720,8760,8710,68
20241122,094000,23514280,8750,8750,8750,8750,0
20241122,093900,23514280,8750,8750,8750,8750,0
20241122,093800,23514280,8750,8750,8750,8750,0
20241122,093700,23514280,8750,8750,8750,8750,0
20241122,093600,23514280,8750,8750,8750,8750,0
20241122,093500,23514280,8750,8750,8750,8750,134
20241122,093400,22341780,8750,8750,8750,8750,0
20241122,093300,22341780,8750,8750,8750,8750,0
20241122,093200,22341780,8750,8750,8750,8750,0
20241122,093100,22341780,8750,8750,8750,8750,110
20241122,093000,21379280,8730,8730,8730,8730,104
20241122,092900,20471360,8740,8740,8740,8740,0
20241122,092800,20471360,8740,8740,8740,8740,0
20241122,092700,20471360,8740,8740,8740,8740,219
20241122,092600,18557300,8750,8750,8750,8750,1
20241122,092500,18548550,8730,8740,8740,8730,95
20241122,092400,17718700,8740,8740,8740,8740,249
20241122,092300,15542440,8730,8730,8730,8730,13
20241122,092200,15428950,8730,8730,8730,8730,0
20241122,092100,15428950,8730,8730,8730,8730,100
20241122,092000,14555950,8730,8730,8730,8730,0
20241122,091900,14555950,8730,8730,8730,8730,0
20241122,091800,14555950,8730,8730,8730,8730,0
20241122,091700,14555950,8730,8730,8730,8730,0
20241122,091600,14555950,8730,8720,8730,8720,2
20241122,091500,14538500,8670,8670,8670,8670,0
20241122,091400,14538500,8670,8670,8670,8670,0
20241122,091300,14538500,8670,8710,8720,8670,224
20241122,091200,12588570,8640,8640,8640,8640,0
20241122,091100,12588570,8640,8640,8640,8640,0
20241122,091000,12588570,8640,8640,8640,8640,19
20241122,090900,12424410,8650,8650,8650,8650,0
20241122,090800,12424410,8650,8650,8650,8650,55
20241122,090700,11948660,8700,8700,8700,8700,0
20241122,090600,11948660,8700,8700,8700,8700,0
20241122,090500,11948660,8700,8700,8700,8700,0
20241122,090400,11948660,8700,8700,8700,8700,0
20241122,090300,11948660,8700,8720,8720,8700,1007
20241122,090200,3187640,8720,8630,8720,8630,235
20241122,090100,1157100,8600,8570,8600,8570,63
20241122,090000,616320,8560,8560,8560,8560,72