KissMeData/086670/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195500,182040420,8460,8460,8460,8460,155
20241122,195400,182040420,8460,8460,8460,8460,0
20241122,195300,182040420,8460,8460,8460,8460,0
20241122,195200,182040420,8460,8460,8460,8460,0
20241122,195100,182040420,8460,8460,8460,8460,0
20241122,195000,182040420,8460,8460,8460,8460,0
20241122,194900,182040420,8460,8460,8460,8460,0
20241122,194800,182040420,8460,8460,8460,8460,0
20241122,194700,182040420,8460,8460,8460,8460,0
20241122,194600,182040420,8460,8460,8460,8460,0
20241122,194500,182040420,8460,8460,8460,8460,0
20241122,194400,182040420,8460,8460,8460,8460,0
20241122,194300,182040420,8460,8460,8460,8460,0
20241122,194200,182040420,8460,8460,8460,8460,0
20241122,194100,182040420,8460,8460,8460,8460,0
20241122,194000,182040420,8460,8460,8460,8460,0
20241122,193900,182040420,8460,8460,8460,8460,0
20241122,193800,182040420,8460,8460,8460,8460,0
20241122,193700,182040420,8460,8460,8460,8460,0
20241122,193600,182040420,8460,8460,8460,8460,0
20241122,193500,182040420,8460,8460,8460,8460,0
20241122,193400,182040420,8460,8460,8460,8460,0
20241122,193300,182040420,8460,8460,8460,8460,0
20241122,193200,182040420,8460,8460,8460,8460,0
20241122,193100,182040420,8460,8460,8460,8460,0
20241122,193000,182040420,8460,8460,8460,8460,0
20241122,192900,182040420,8460,8460,8460,8460,0
20241122,192800,182040420,8460,8460,8460,8460,0
20241122,192700,182040420,8460,8460,8460,8460,0
20241122,192600,182040420,8460,8460,8460,8460,0
20241122,192500,182040420,8460,8460,8460,8460,155
20241122,192400,182040420,8460,8460,8460,8460,0
20241122,192300,182040420,8460,8460,8460,8460,0
20241122,192200,182040420,8460,8460,8460,8460,0
20241122,192100,182040420,8460,8460,8460,8460,0
20241122,192000,182040420,8460,8460,8460,8460,0
20241122,191900,182040420,8460,8460,8460,8460,0
20241122,191800,182040420,8460,8460,8460,8460,0
20241122,191700,182040420,8460,8460,8460,8460,0
20241122,191600,182040420,8460,8460,8460,8460,0
20241122,191500,182040420,8460,8460,8460,8460,0
20241122,191400,182040420,8460,8460,8460,8460,0
20241122,191300,182040420,8460,8460,8460,8460,0
20241122,191200,182040420,8460,8460,8460,8460,0
20241122,191100,182040420,8460,8460,8460,8460,0
20241122,191000,182040420,8460,8460,8460,8460,0
20241122,190900,182040420,8460,8460,8460,8460,0
20241122,190800,182040420,8460,8460,8460,8460,0
20241122,190700,182040420,8460,8460,8460,8460,0
20241122,190600,182040420,8460,8460,8460,8460,0
20241122,190500,182040420,8460,8460,8460,8460,0
20241122,190400,182040420,8460,8460,8460,8460,0
20241122,190300,182040420,8460,8460,8460,8460,0
20241122,190200,182040420,8460,8460,8460,8460,0
20241122,190100,182040420,8460,8460,8460,8460,0
20241122,190000,182040420,8460,8460,8460,8460,0
20241122,185900,182040420,8460,8460,8460,8460,0
20241122,185800,182040420,8460,8460,8460,8460,0
20241122,185700,182040420,8460,8460,8460,8460,0
20241122,185600,182040420,8460,8460,8460,8460,0
20241122,185500,182040420,8460,8460,8460,8460,155
20241122,185400,182040420,8460,8460,8460,8460,0
20241122,185300,182040420,8460,8460,8460,8460,0
20241122,185200,182040420,8460,8460,8460,8460,0
20241122,185100,182040420,8460,8460,8460,8460,0
20241122,185000,182040420,8460,8460,8460,8460,0
20241122,184900,182040420,8460,8460,8460,8460,0
20241122,184800,182040420,8460,8460,8460,8460,0
20241122,184700,182040420,8460,8460,8460,8460,0
20241122,184600,182040420,8460,8460,8460,8460,0
20241122,184500,182040420,8460,8460,8460,8460,0
20241122,184400,182040420,8460,8460,8460,8460,0
20241122,184300,182040420,8460,8460,8460,8460,0
20241122,184200,182040420,8460,8460,8460,8460,0
20241122,184100,182040420,8460,8460,8460,8460,0
20241122,184000,182040420,8460,8460,8460,8460,0
20241122,183900,182040420,8460,8460,8460,8460,0
20241122,183800,182040420,8460,8460,8460,8460,0
20241122,183700,182040420,8460,8460,8460,8460,0
20241122,183600,182040420,8460,8460,8460,8460,0
20241122,183500,182040420,8460,8460,8460,8460,0
20241122,183400,182040420,8460,8460,8460,8460,0
20241122,183300,182040420,8460,8460,8460,8460,0
20241122,183200,182040420,8460,8460,8460,8460,0
20241122,183100,182040420,8460,8460,8460,8460,0
20241122,183000,182040420,8460,8460,8460,8460,0
20241122,182900,182040420,8460,8460,8460,8460,0
20241122,182800,182040420,8460,8460,8460,8460,0
20241122,182700,182040420,8460,8460,8460,8460,0
20241122,182600,182040420,8460,8460,8460,8460,0
20241122,182500,182040420,8460,8460,8460,8460,155
20241122,182400,182040420,8460,8460,8460,8460,0
20241122,182300,182040420,8460,8460,8460,8460,0
20241122,182200,182040420,8460,8460,8460,8460,0
20241122,182100,182040420,8460,8460,8460,8460,0
20241122,182000,182040420,8460,8460,8460,8460,0
20241122,181900,182040420,8460,8460,8460,8460,0
20241122,181800,182040420,8460,8460,8460,8460,0
20241122,181700,182040420,8460,8460,8460,8460,0
20241122,181600,182040420,8460,8460,8460,8460,0
20241122,181500,182040420,8460,8460,8460,8460,0
20241122,181400,182040420,8460,8460,8460,8460,0
20241122,181300,182040420,8460,8460,8460,8460,0
20241122,181200,182040420,8460,8460,8460,8460,0
20241122,181100,182040420,8460,8460,8460,8460,0
20241122,181000,182040420,8460,8460,8460,8460,0
20241122,180900,182040420,8460,8460,8460,8460,0
20241122,180800,182040420,8460,8460,8460,8460,0
20241122,180700,182040420,8460,8460,8460,8460,0
20241122,180600,182040420,8460,8460,8460,8460,0
20241122,180500,182040420,8460,8460,8460,8460,0
20241122,180400,182040420,8460,8460,8460,8460,0
20241122,180300,182040420,8460,8460,8460,8460,0
20241122,180200,182040420,8460,8460,8460,8460,0
20241122,180100,182040420,8460,8460,8460,8460,0
20241122,180000,182040420,8460,8460,8460,8460,0
20241122,175900,182040420,8460,8460,8460,8460,0
20241122,175800,182040420,8460,8460,8460,8460,0
20241122,175700,182040420,8460,8460,8460,8460,0
20241122,175600,182040420,8460,8460,8460,8460,0
20241122,175500,182040420,8460,8460,8460,8460,155
20241122,175400,182040420,8460,8460,8460,8460,0
20241122,175300,182040420,8460,8460,8460,8460,0
20241122,175200,182040420,8460,8460,8460,8460,0
20241122,175100,182040420,8460,8460,8460,8460,0
20241122,175000,182040420,8460,8460,8460,8460,0
20241122,174900,182040420,8460,8460,8460,8460,0
20241122,174800,182040420,8460,8460,8460,8460,0
20241122,174700,182040420,8460,8460,8460,8460,0
20241122,174600,182040420,8460,8460,8460,8460,0
20241122,174500,182040420,8460,8460,8460,8460,0
20241122,174400,182040420,8460,8460,8460,8460,0
20241122,174300,182040420,8460,8460,8460,8460,0
20241122,174200,182040420,8460,8460,8460,8460,0
20241122,174100,182040420,8460,8460,8460,8460,0
20241122,174000,182040420,8460,8460,8460,8460,0
20241122,173900,182040420,8460,8460,8460,8460,0
20241122,173800,182040420,8460,8460,8460,8460,0
20241122,173700,182040420,8460,8460,8460,8460,0
20241122,173600,182040420,8460,8460,8460,8460,0
20241122,173500,182040420,8460,8460,8460,8460,0
20241122,173400,182040420,8460,8460,8460,8460,0
20241122,173300,182040420,8460,8460,8460,8460,0
20241122,173200,182040420,8460,8460,8460,8460,0
20241122,173100,182040420,8460,8460,8460,8460,0
20241122,173000,182040420,8460,8460,8460,8460,0
20241122,172900,182040420,8460,8460,8460,8460,0
20241122,172800,182040420,8460,8460,8460,8460,0
20241122,172700,182040420,8460,8460,8460,8460,0
20241122,172600,182040420,8460,8460,8460,8460,0
20241122,172500,182040420,8460,8460,8460,8460,155
20241122,172400,182040420,8460,8460,8460,8460,0
20241122,172300,182040420,8460,8460,8460,8460,0
20241122,172200,182040420,8460,8460,8460,8460,0
20241122,172100,182040420,8460,8460,8460,8460,0
20241122,172000,182040420,8460,8460,8460,8460,0
20241122,171900,182040420,8460,8460,8460,8460,0
20241122,171800,182040420,8460,8460,8460,8460,0
20241122,171700,182040420,8460,8460,8460,8460,0
20241122,171600,182040420,8460,8460,8460,8460,0
20241122,171500,182040420,8460,8460,8460,8460,0
20241122,171400,182040420,8460,8460,8460,8460,0
20241122,171300,182040420,8460,8460,8460,8460,0
20241122,171200,182040420,8460,8460,8460,8460,0
20241122,171100,182040420,8460,8460,8460,8460,0
20241122,171000,182040420,8460,8460,8460,8460,0
20241122,170900,182040420,8460,8460,8460,8460,0
20241122,170800,182040420,8460,8460,8460,8460,0
20241122,170700,182040420,8460,8460,8460,8460,0
20241122,170600,182040420,8460,8460,8460,8460,0
20241122,170500,182040420,8460,8460,8460,8460,0
20241122,170400,182040420,8460,8460,8460,8460,0
20241122,170300,182040420,8460,8460,8460,8460,0
20241122,170200,182040420,8460,8460,8460,8460,0
20241122,170100,182040420,8460,8460,8460,8460,0
20241122,170000,182040420,8460,8460,8460,8460,0
20241122,165900,182040420,8460,8460,8460,8460,0
20241122,165800,182040420,8460,8460,8460,8460,0
20241122,165700,182040420,8460,8460,8460,8460,0
20241122,165600,182040420,8460,8460,8460,8460,0
20241122,165500,182040420,8460,8460,8460,8460,155
20241122,165400,182040420,8460,8460,8460,8460,0
20241122,165300,182040420,8460,8460,8460,8460,0
20241122,165200,182040420,8460,8460,8460,8460,0
20241122,165100,182040420,8460,8460,8460,8460,0
20241122,165000,182040420,8460,8460,8460,8460,0
20241122,164900,182040420,8460,8460,8460,8460,0
20241122,164800,182040420,8460,8460,8460,8460,0
20241122,164700,182040420,8460,8460,8460,8460,0
20241122,164600,182040420,8460,8460,8460,8460,0
20241122,164500,182040420,8460,8460,8460,8460,0
20241122,164400,182040420,8460,8460,8460,8460,0
20241122,164300,182040420,8460,8460,8460,8460,0
20241122,164200,182040420,8460,8460,8460,8460,0
20241122,164100,182040420,8460,8460,8460,8460,0
20241122,164000,182040420,8460,8460,8460,8460,0
20241122,163900,182040420,8460,8460,8460,8460,0
20241122,163800,182040420,8460,8460,8460,8460,0
20241122,163700,182040420,8460,8460,8460,8460,0
20241122,163600,182040420,8460,8460,8460,8460,0
20241122,163500,182040420,8460,8460,8460,8460,0
20241122,163400,182040420,8460,8460,8460,8460,0
20241122,163300,182040420,8460,8460,8460,8460,0
20241122,163200,182040420,8460,8460,8460,8460,0
20241122,163100,182040420,8460,8460,8460,8460,0
20241122,163000,182040420,8460,8460,8460,8460,0
20241122,162900,182040420,8460,8460,8460,8460,0
20241122,162800,182040420,8460,8460,8460,8460,0
20241122,162700,182040420,8460,8460,8460,8460,0
20241122,162600,182040420,8460,8460,8460,8460,0
20241122,162500,182040420,8460,8460,8460,8460,155
20241122,162400,182040420,8460,8460,8460,8460,0
20241122,162300,182040420,8460,8460,8460,8460,0
20241122,162200,182040420,8460,8460,8460,8460,0
20241122,162100,182040420,8460,8460,8460,8460,0
20241122,162000,182040420,8460,8460,8460,8460,0
20241122,161900,182040420,8460,8460,8460,8460,0
20241122,161800,182040420,8460,8460,8460,8460,0
20241122,161700,182040420,8460,8460,8460,8460,0
20241122,161600,182040420,8460,8460,8460,8460,0
20241122,161500,182040420,8460,8460,8460,8460,0
20241122,161400,182040420,8460,8460,8460,8460,0
20241122,161300,182040420,8460,8460,8460,8460,0
20241122,161200,182040420,8460,8460,8460,8460,0
20241122,161100,182040420,8460,8460,8460,8460,0
20241122,161000,182040420,8460,8460,8460,8460,0
20241122,160900,182040420,8460,8460,8460,8460,0
20241122,160800,182040420,8460,8460,8460,8460,0
20241122,160700,182040420,8460,8460,8460,8460,0
20241122,160600,182040420,8460,8460,8460,8460,0
20241122,160500,182040420,8460,8460,8460,8460,0
20241122,160400,182040420,8460,8460,8460,8460,0
20241122,160300,182040420,8460,8460,8460,8460,0
20241122,160200,182040420,8460,8460,8460,8460,0
20241122,160100,182040420,8460,8460,8460,8460,0
20241122,160000,182040420,8460,8460,8460,8460,0
20241122,155900,182040420,8460,8460,8460,8460,0
20241122,155800,182040420,8460,8460,8460,8460,0
20241122,155700,182040420,8460,8460,8460,8460,0
20241122,155600,182040420,8460,8460,8460,8460,0
20241122,155500,182040420,8460,8460,8460,8460,155
20241122,155400,182040420,8460,8460,8460,8460,0
20241122,155300,182040420,8460,8460,8460,8460,0
20241122,155200,182040420,8460,8460,8460,8460,0
20241122,155100,182040420,8460,8460,8460,8460,0
20241122,155000,182040420,8460,8460,8460,8460,0
20241122,154900,182040420,8460,8460,8460,8460,0
20241122,154800,182040420,8460,8460,8460,8460,0
20241122,154700,182040420,8460,8460,8460,8460,0
20241122,154600,182040420,8460,8460,8460,8460,0
20241122,154500,182040420,8460,8460,8460,8460,0
20241122,154400,182040420,8460,8460,8460,8460,0
20241122,154300,182040420,8460,8460,8460,8460,0
20241122,154200,182040420,8460,8460,8460,8460,0
20241122,154100,182040420,8460,8460,8460,8460,0
20241122,154000,182040420,8460,8460,8460,8460,0
20241122,153900,182040420,8460,8460,8460,8460,0
20241122,153800,182040420,8460,8460,8460,8460,0
20241122,153700,182040420,8460,8460,8460,8460,0
20241122,153600,182040420,8460,8460,8460,8460,0
20241122,153500,182040420,8460,8460,8460,8460,0
20241122,153400,182040420,8460,8460,8460,8460,0
20241122,153300,182040420,8460,8460,8460,8460,0
20241122,153200,182040420,8460,8460,8460,8460,0
20241122,153100,182040420,8460,8460,8460,8460,0
20241122,153000,182040420,8460,8460,8460,8460,155
20241122,152900,180729120,8460,8460,8460,8460,0
20241122,152800,180729120,8460,8460,8460,8460,0
20241122,152700,180729120,8460,8460,8460,8460,0
20241122,152600,180729120,8460,8460,8460,8460,0
20241122,152500,180729120,8460,8460,8460,8460,0
20241122,152400,180729120,8460,8460,8460,8460,0
20241122,152300,180729120,8460,8460,8460,8460,0
20241122,152200,180729120,8460,8460,8460,8460,0
20241122,152100,180729120,8460,8460,8460,8460,0
20241122,152000,180729120,8460,8460,8460,8460,0
20241122,151900,180729120,8460,8340,8460,8340,171
20241122,151800,179299770,8360,8360,8360,8360,0
20241122,151700,179299770,8360,8360,8360,8360,0
20241122,151600,179299770,8360,8360,8360,8360,3
20241122,151500,179274690,8380,8380,8380,8380,0
20241122,151400,179274690,8380,8380,8380,8380,1
20241122,151300,179266310,8220,8220,8220,8220,0
20241122,151200,179266310,8220,8220,8220,8220,0
20241122,151100,179266310,8220,8340,8340,8150,1365
20241122,151000,168035270,8350,8350,8350,8350,0
20241122,150900,168035270,8350,8350,8350,8350,0
20241122,150800,168035270,8350,8350,8350,8350,60
20241122,150700,167534270,8360,8360,8360,8360,0
20241122,150600,167534270,8360,8360,8360,8360,164
20241122,150500,166163230,8400,8400,8400,8400,0
20241122,150400,166163230,8400,8400,8400,8400,0
20241122,150300,166163230,8400,8400,8400,8400,0
20241122,150200,166163230,8400,8400,8400,8400,0
20241122,150100,166163230,8400,8400,8400,8400,1
20241122,150000,166154830,8360,8360,8360,8360,0
20241122,145900,166154830,8360,8360,8360,8360,0
20241122,145800,166154830,8360,8360,8360,8360,120
20241122,145700,165151630,8360,8360,8360,8360,0
20241122,145600,165151630,8360,8360,8360,8360,121
20241122,145500,164140070,8360,8440,8440,8360,848
20241122,145400,157019510,8440,8440,8440,8440,0
20241122,145300,157019510,8440,8440,8440,8440,0
20241122,145200,157019510,8440,8440,8440,8440,0
20241122,145100,157019510,8440,8440,8440,8440,0
20241122,145000,157019510,8440,8440,8440,8440,0
20241122,144900,157019510,8440,8440,8440,8440,61
20241122,144800,156504670,8440,8440,8440,8440,239
20241122,144700,154487510,8440,8440,8440,8440,140
20241122,144600,153305910,8440,8440,8440,8440,0
20241122,144500,153305910,8440,8440,8440,8440,2
20241122,144400,153289030,8440,8440,8440,8440,0
20241122,144300,153289030,8440,8440,8440,8440,1
20241122,144200,153280590,8460,8460,8460,8460,0
20241122,144100,153280590,8460,8460,8460,8460,0
20241122,144000,153280590,8460,8440,8460,8440,57
20241122,143900,152799350,8440,8440,8440,8440,0
20241122,143800,152799350,8440,8440,8440,8440,0
20241122,143700,152799350,8440,8440,8440,8440,0
20241122,143600,152799350,8440,8440,8440,8440,20
20241122,143500,152630550,8460,8460,8460,8460,2
20241122,143400,152613630,8460,8460,8460,8460,1
20241122,143300,152605170,8480,8480,8480,8480,0
20241122,143200,152605170,8480,8480,8480,8480,10
20241122,143100,152520370,8480,8480,8480,8480,0
20241122,143000,152520370,8480,8480,8480,8480,0
20241122,142900,152520370,8480,8480,8480,8480,1
20241122,142800,152511890,8440,8440,8440,8440,0
20241122,142700,152511890,8440,8440,8440,8440,0
20241122,142600,152511890,8440,8440,8440,8440,0
20241122,142500,152511890,8440,8440,8440,8440,1
20241122,142400,152503450,8480,8480,8480,8480,0
20241122,142300,152503450,8480,8480,8480,8480,0
20241122,142200,152503450,8480,8480,8480,8480,18
20241122,142100,152350810,8440,8440,8440,8440,0
20241122,142000,152350810,8440,8440,8440,8440,0
20241122,141900,152350810,8440,8440,8440,8440,0
20241122,141800,152350810,8440,8440,8440,8440,0
20241122,141700,152350810,8440,8440,8440,8440,0
20241122,141600,152350810,8440,8440,8440,8440,0
20241122,141500,152350810,8440,8440,8440,8440,0
20241122,141400,152350810,8440,8440,8440,8440,0
20241122,141300,152350810,8440,8440,8440,8440,0
20241122,141200,152350810,8440,8460,8460,8440,254
20241122,141100,150204950,8460,8460,8460,8460,0
20241122,141000,150204950,8460,8460,8460,8460,0
20241122,140900,150204950,8460,8460,8460,8460,0
20241122,140800,150204950,8460,8460,8460,8460,0
20241122,140700,150204950,8460,8460,8460,8460,0
20241122,140600,150204950,8460,8460,8460,8460,30
20241122,140500,149951150,8470,8480,8480,8470,398
20241122,140400,146577320,8480,8480,8480,8480,0
20241122,140300,146577320,8480,8480,8480,8480,0
20241122,140200,146577320,8480,8480,8480,8480,0
20241122,140100,146577320,8480,8480,8480,8480,0
20241122,140000,146577320,8480,8480,8480,8480,0
20241122,135900,146577320,8480,8480,8480,8480,0
20241122,135800,146577320,8480,8480,8480,8480,33
20241122,135700,146297480,8480,8480,8480,8480,0
20241122,135600,146297480,8480,8490,8490,8480,143
20241122,135500,145083420,8490,8490,8490,8490,0
20241122,135400,145083420,8490,8490,8490,8490,0
20241122,135300,145083420,8490,8490,8490,8490,0
20241122,135200,145083420,8490,8490,8490,8490,0
20241122,135100,145083420,8490,8490,8490,8490,0
20241122,135000,145083420,8490,8490,8490,8490,0
20241122,134900,145083420,8490,8490,8490,8490,5
20241122,134800,145040970,8490,8490,8490,8490,0
20241122,134700,145040970,8490,8490,8490,8490,0
20241122,134600,145040970,8490,8490,8490,8490,0
20241122,134500,145040970,8490,8490,8490,8490,0
20241122,134400,145040970,8490,8490,8490,8490,0
20241122,134300,145040970,8490,8490,8490,8490,20
20241122,134200,144871170,8490,8490,8490,8490,0
20241122,134100,144871170,8490,8490,8490,8490,100
20241122,134000,144022170,8500,8500,8500,8500,0
20241122,133900,144022170,8500,8500,8500,8500,81
20241122,133800,143333670,8520,8520,8520,8520,0
20241122,133700,143333670,8520,8520,8520,8520,0
20241122,133600,143333670,8520,8520,8520,8520,0
20241122,133500,143333670,8520,8520,8520,8520,0
20241122,133400,143333670,8520,8520,8520,8520,0
20241122,133300,143333670,8520,8520,8520,8520,0
20241122,133200,143333670,8520,8520,8520,8520,0
20241122,133100,143333670,8520,8520,8520,8520,0
20241122,133000,143333670,8520,8520,8520,8520,0
20241122,132900,143333670,8520,8520,8520,8520,0
20241122,132800,143333670,8520,8520,8520,8520,0
20241122,132700,143333670,8520,8520,8520,8520,0
20241122,132600,143333670,8520,8520,8520,8520,13
20241122,132500,143222910,8500,8500,8500,8500,0
20241122,132400,143222910,8500,8500,8500,8500,0
20241122,132300,143222910,8500,8500,8500,8500,8
20241122,132200,143154910,8490,8490,8490,8490,0
20241122,132100,143154910,8490,8490,8490,8490,0
20241122,132000,143154910,8490,8490,8490,8490,0
20241122,131900,143154910,8490,8490,8490,8490,125
20241122,131800,142093660,8490,8490,8490,8490,0
20241122,131700,142093660,8490,8490,8490,8490,0
20241122,131600,142093660,8490,8490,8490,8490,0
20241122,131500,142093660,8490,8490,8490,8490,0
20241122,131400,142093660,8490,8490,8490,8490,0
20241122,131300,142093660,8490,8490,8490,8490,32
20241122,131200,141821980,8490,8490,8490,8490,0
20241122,131100,141821980,8490,8490,8490,8490,0
20241122,131000,141821980,8490,8490,8490,8490,0
20241122,130900,141821980,8490,8490,8490,8490,0
20241122,130800,141821980,8490,8500,8500,8490,100
20241122,130700,140972780,8510,8510,8510,8510,11
20241122,130600,140879170,8520,8520,8520,8520,0
20241122,130500,140879170,8520,8520,8520,8520,0
20241122,130400,140879170,8520,8520,8520,8520,0
20241122,130300,140879170,8520,8520,8520,8520,0
20241122,130200,140879170,8520,8520,8520,8520,0
20241122,130100,140879170,8520,8520,8520,8520,0
20241122,130000,140879170,8520,8520,8520,8520,0
20241122,125900,140879170,8520,8520,8520,8520,0
20241122,125800,140879170,8520,8520,8520,8520,0
20241122,125700,140879170,8520,8520,8520,8520,0
20241122,125600,140879170,8520,8520,8520,8520,3
20241122,125500,140853610,8480,8480,8480,8480,0
20241122,125400,140853610,8480,8480,8480,8480,30
20241122,125300,140599210,8480,8480,8480,8480,0
20241122,125200,140599210,8480,8480,8480,8480,0
20241122,125100,140599210,8480,8480,8480,8480,0
20241122,125000,140599210,8480,8480,8480,8480,0
20241122,124900,140599210,8480,8480,8480,8480,0
20241122,124800,140599210,8480,8480,8480,8480,0
20241122,124700,140599210,8480,8480,8480,8480,0
20241122,124600,140599210,8480,8480,8480,8480,0
20241122,124500,140599210,8480,8480,8480,8480,0
20241122,124400,140599210,8480,8480,8480,8480,0
20241122,124300,140599210,8480,8480,8480,8480,0
20241122,124200,140599210,8480,8480,8480,8480,0
20241122,124100,140599210,8480,8480,8480,8480,0
20241122,124000,140599210,8480,8480,8480,8480,0
20241122,123900,140599210,8480,8480,8480,8480,0
20241122,123800,140599210,8480,8480,8480,8480,0
20241122,123700,140599210,8480,8480,8480,8480,5
20241122,123600,140556810,8490,8490,8490,8490,0
20241122,123500,140556810,8490,8490,8490,8490,8
20241122,123400,140488890,8490,8490,8490,8490,0
20241122,123300,140488890,8490,8490,8490,8490,0
20241122,123200,140488890,8490,8490,8490,8490,0
20241122,123100,140488890,8490,8540,8540,8490,128
20241122,123000,139398650,8540,8540,8540,8540,0
20241122,122900,139398650,8540,8540,8540,8540,0
20241122,122800,139398650,8540,8540,8540,8540,0
20241122,122700,139398650,8540,8540,8540,8540,0
20241122,122600,139398650,8540,8540,8540,8540,0
20241122,122500,139398650,8540,8540,8540,8540,0
20241122,122400,139398650,8540,8540,8540,8540,0
20241122,122300,139398650,8540,8550,8550,8540,10
20241122,122200,139313160,8550,8550,8550,8550,0
20241122,122100,139313160,8550,8550,8550,8550,0
20241122,122000,139313160,8550,8550,8550,8550,0
20241122,121900,139313160,8550,8550,8550,8550,0
20241122,121800,139313160,8550,8550,8550,8550,50
20241122,121700,138885660,8550,8550,8550,8550,0
20241122,121600,138885660,8550,8550,8550,8550,15
20241122,121500,138757410,8550,8550,8550,8550,25
20241122,121400,138543660,8560,8560,8560,8560,1
20241122,121300,138535100,8560,8560,8560,8560,0
20241122,121200,138535100,8560,8560,8560,8560,1
20241122,121100,138526540,8560,8560,8560,8560,0
20241122,121000,138526540,8560,8560,8560,8560,22
20241122,120900,138338220,8550,8550,8550,8550,0
20241122,120800,138338220,8550,8550,8550,8550,0
20241122,120700,138338220,8550,8550,8550,8550,0
20241122,120600,138338220,8550,8550,8550,8550,205
20241122,120500,136585470,8550,8550,8550,8550,8
20241122,120400,136517070,8550,8550,8550,8550,0
20241122,120300,136517070,8550,8540,8550,8540,59
20241122,120200,136013090,8490,8490,8490,8470,98
20241122,120100,135182230,8500,8500,8500,8500,0
20241122,120000,135182230,8500,8520,8520,8500,265
20241122,115900,132927600,8530,8530,8530,8530,0
20241122,115800,132927600,8530,8530,8530,8530,83
20241122,115700,132219610,8630,8630,8630,8630,0
20241122,115600,132219610,8630,8630,8630,8630,0
20241122,115500,132219610,8630,8630,8630,8630,0
20241122,115400,132219610,8630,8630,8630,8630,0
20241122,115300,132219610,8630,8630,8630,8630,0
20241122,115200,132219610,8630,8590,8630,8500,566
20241122,115100,127403170,8590,8640,8640,8590,260
20241122,115000,125166420,8710,8710,8710,8710,0
20241122,114900,125166420,8710,8710,8710,8710,0
20241122,114800,125166420,8710,8710,8710,8710,0
20241122,114700,125166420,8710,8710,8710,8710,514
20241122,114600,120689480,8680,8660,8750,8640,183
20241122,114500,119099010,8740,8740,8740,8740,20
20241122,114400,118924210,8750,8670,8750,8670,151
20241122,114300,117612010,8770,8730,8770,8730,523
20241122,114200,113030630,8750,8740,8750,8740,78
20241122,114100,112348490,8750,8640,8750,8640,105
20241122,114000,111433360,8640,8640,8640,8640,80
20241122,113900,110742160,8730,8730,8730,8730,0
20241122,113800,110742160,8730,8730,8730,8730,8
20241122,113700,110672320,8750,8660,8750,8590,2600
20241122,113600,88069910,8620,8620,8620,8610,214
20241122,113500,86226730,8640,8680,8690,8640,7
20241122,113400,86166000,8640,8630,8690,8630,362
20241122,113300,83035270,8630,8620,8630,8620,159
20241122,113200,81663700,8630,8570,8630,8570,2064
20241122,113100,63904300,8570,8550,8570,8550,410
20241122,113000,60391380,8570,8550,8570,8550,251
20241122,112900,58243690,8550,8490,8550,8490,352
20241122,112800,55245610,8490,8490,8490,8490,0
20241122,112700,55245610,8490,8490,8490,8490,17
20241122,112600,55101280,8490,8490,8490,8490,0
20241122,112500,55101280,8490,8490,8490,8490,1
20241122,112400,55092790,8450,8450,8450,8450,10
20241122,112300,55008290,8440,8440,8440,8440,20
20241122,112200,54839490,8490,8490,8490,8490,0
20241122,112100,54839490,8490,8490,8490,8490,0
20241122,112000,54839490,8490,8490,8490,8490,0
20241122,111900,54839490,8490,8490,8490,8490,0
20241122,111800,54839490,8490,8490,8490,8490,0
20241122,111700,54839490,8490,8490,8490,8490,0
20241122,111600,54839490,8490,8490,8490,8490,2
20241122,111500,54822510,8490,8430,8490,8430,42
20241122,111400,54466250,8480,8480,8480,8480,0
20241122,111300,54466250,8480,8480,8480,8480,0
20241122,111200,54466250,8480,8450,8480,8450,45
20241122,111100,54085870,8420,8420,8420,8420,0
20241122,111000,54085870,8420,8420,8420,8420,10
20241122,110900,54001670,8420,8420,8420,8420,0
20241122,110800,54001670,8420,8420,8420,8420,0
20241122,110700,54001670,8420,8420,8420,8420,0
20241122,110600,54001670,8420,8420,8420,8420,2
20241122,110500,53984830,8410,8410,8410,8410,0
20241122,110400,53984830,8410,8410,8410,8410,6
20241122,110300,53934370,8460,8460,8460,8460,0
20241122,110200,53934370,8460,8460,8460,8460,0
20241122,110100,53934370,8460,8460,8460,8460,0
20241122,110000,53934370,8460,8460,8460,8460,0
20241122,105900,53934370,8460,8460,8460,8460,0
20241122,105800,53934370,8460,8460,8460,8460,0
20241122,105700,53934370,8460,8460,8460,8460,0
20241122,105600,53934370,8460,8460,8460,8460,0
20241122,105500,53934370,8460,8410,8460,8410,27
20241122,105400,53706650,8410,8410,8410,8410,0
20241122,105300,53706650,8410,8410,8410,8410,0
20241122,105200,53706650,8410,8410,8410,8410,0
20241122,105100,53706650,8410,8410,8410,8410,22
20241122,105000,53521630,8390,8390,8390,8390,0
20241122,104900,53521630,8390,8390,8390,8390,0
20241122,104800,53521630,8390,8390,8390,8390,0
20241122,104700,53521630,8390,8390,8390,8390,0
20241122,104600,53521630,8390,8390,8390,8390,0
20241122,104500,53521630,8390,8390,8390,8390,57
20241122,104400,53043400,8390,8390,8390,8390,10
20241122,104300,52959500,8390,8390,8390,8390,1
20241122,104200,52951110,8470,8470,8470,8470,0
20241122,104100,52951110,8470,8470,8470,8470,135
20241122,104000,51807660,8470,8470,8470,8470,13
20241122,103900,51697550,8470,8470,8470,8470,84
20241122,103800,50986070,8470,8410,8470,8410,69
20241122,103700,50401940,8470,8410,8470,8410,229
20241122,103600,48464770,8410,8500,8500,8400,790
20241122,103500,41800680,8500,8510,8530,8500,311
20241122,103400,39157090,8510,8550,8550,8510,439
20241122,103300,35407050,8550,8550,8630,8550,171
20241122,103200,33935030,8550,8570,8680,8540,164
20241122,103100,32533010,8570,8550,8570,8500,157
20241122,103000,31192750,8500,8500,8550,8500,159
20241122,102900,29840150,8490,8410,8490,8400,552
20241122,102800,25167080,8400,8360,8400,8360,82
20241122,102700,24478410,8330,8330,8330,8330,0
20241122,102600,24478410,8330,8330,8330,8330,121
20241122,102500,23470480,8330,8330,8340,8330,274
20241122,102400,21187930,8340,8340,8340,8340,111
20241122,102300,20262190,8320,8260,8320,8260,146
20241122,102200,19052190,8250,8250,8250,8250,34
20241122,102100,18771690,8260,8260,8260,8260,1
20241122,102000,18763430,8240,8240,8240,8240,0
20241122,101900,18763430,8240,8200,8240,8200,903
20241122,101800,11329690,8180,8180,8180,8180,20
20241122,101700,11166090,8190,8190,8190,8190,0
20241122,101600,11166090,8190,8190,8190,8190,0
20241122,101500,11166090,8190,8190,8190,8190,0
20241122,101400,11166090,8190,8160,8190,8160,223
20241122,101300,9341940,8150,8150,8150,8150,14
20241122,101200,9227840,8150,8150,8150,8150,6
20241122,101100,9178940,8120,8120,8120,8120,0
20241122,101000,9178940,8120,8120,8120,8120,0
20241122,100900,9178940,8120,8120,8120,8120,10
20241122,100800,9097740,8120,8120,8120,8120,10
20241122,100700,9016540,8120,8120,8120,8120,37
20241122,100600,8716100,8120,8120,8120,8120,36
20241122,100500,8423780,8120,8120,8120,8120,0
20241122,100400,8423780,8120,8120,8120,8120,0
20241122,100300,8423780,8120,8140,8140,8120,34
20241122,100200,8147660,8120,8120,8120,8120,0
20241122,100100,8147660,8120,8120,8120,8120,0
20241122,100000,8147660,8120,8120,8120,8120,1
20241122,095900,8139540,8120,8120,8120,8120,0
20241122,095800,8139540,8120,8120,8120,8120,0
20241122,095700,8139540,8120,8120,8120,8120,10
20241122,095600,8058340,8120,8120,8120,8120,0
20241122,095500,8058340,8120,8120,8120,8120,0
20241122,095400,8058340,8120,8120,8120,8120,0
20241122,095300,8058340,8120,8120,8120,8120,0
20241122,095200,8058340,8120,8120,8120,8120,0
20241122,095100,8058340,8120,8130,8130,8120,56
20241122,095000,7603190,8130,8130,8130,8130,0
20241122,094900,7603190,8130,8130,8130,8130,0
20241122,094800,7603190,8130,8130,8130,8130,0
20241122,094700,7603190,8130,8130,8130,8130,0
20241122,094600,7603190,8130,8130,8130,8130,0
20241122,094500,7603190,8130,8130,8130,8130,18
20241122,094400,7456850,8150,8130,8150,8130,54
20241122,094300,7017790,8120,8120,8120,8120,44
20241122,094200,6660510,8120,8120,8120,8120,1
20241122,094100,6652390,8010,8010,8010,8010,0
20241122,094000,6652390,8010,8010,8010,8010,0
20241122,093900,6652390,8010,8010,8010,8010,0
20241122,093800,6652390,8010,8010,8010,8010,0
20241122,093700,6652390,8010,8010,8010,8010,0
20241122,093600,6652390,8010,8010,8010,8010,0
20241122,093500,6652390,8010,8010,8010,8010,0
20241122,093400,6652390,8010,8010,8010,8010,0
20241122,093300,6652390,8010,8010,8010,8010,0
20241122,093200,6652390,8010,8090,8090,8010,618
20241122,093100,1674970,8090,8090,8090,8090,0
20241122,093000,1674970,8090,8090,8090,8090,0
20241122,092900,1674970,8090,8090,8090,8090,0
20241122,092800,1674970,8090,8090,8090,8090,35
20241122,092700,1391820,8120,8120,8120,8120,0
20241122,092600,1391820,8120,8120,8120,8120,0
20241122,092500,1391820,8120,8120,8120,8120,0
20241122,092400,1391820,8120,8120,8120,8120,0
20241122,092300,1391820,8120,8120,8120,8120,0
20241122,092200,1391820,8120,8120,8120,8120,0
20241122,092100,1391820,8120,8120,8120,8120,0
20241122,092000,1391820,8120,8120,8120,8120,0
20241122,091900,1391820,8120,8120,8120,8120,0
20241122,091800,1391820,8120,8120,8120,8120,12
20241122,091700,1294380,8090,8090,8090,8090,158
20241122,091600,16160,8090,8090,8090,8090,0
20241122,091500,16160,8090,8090,8090,8090,0
20241122,091400,16160,8090,8090,8090,8090,0
20241122,091300,16160,8090,8090,8090,8090,0
20241122,091200,16160,8090,8090,8090,8090,0
20241122,091100,16160,8090,8090,8090,8090,0
20241122,091000,16160,8090,8090,8090,8090,0
20241122,090900,16160,8090,8090,8090,8090,0
20241122,090800,16160,8090,8090,8090,8090,0
20241122,090700,16160,8090,8090,8090,8090,0
20241122,090600,16160,8090,8090,8090,8090,0
20241122,090500,16160,8090,8070,8090,8070,2
20241122,090400,0,8070,8070,8070,8070,0
20241122,090300,0,8070,8070,8070,8070,0
20241122,090200,0,8070,8070,8070,8070,0
20241122,090100,0,8070,8070,8070,8070,0
20241122,090000,0,8070,8070,8070,8070,0